[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GIGL":3,"homepage-market-summary":30,"stock-historical-GIGL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GIGL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Goldman Sachs Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9101,2.3436,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},47.73,47.91,47.97,47.68,47.814,-0.084,-0.18,120778.048,51.97,47.56,34786.750602028,3.9,320,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},27240,8716687.650507,-4.87,"2025-06-26",[180,183,191,202,212,222,232,242,252,262,273,284,293,303,312,323,330,339,348,359,369,378,388,399,409,420,431,442,453,464,473,483,493,501,510,520,529,537,547,556,565,572,581,590,600,609,618,625,632,641,648,656,663,671,681,691,700,708,718,726,734,742,750,758,766,775,782,790,796,802,810,818,825,833,840,846,854,858,862,870,877,885,892,898,905,912,918,924,930,937,944,950,956,963,969,974,980,988,994,999,1005,1012,1018,1022,1028,1034,1036,1040,1045,1051,1057,1063,1066,1073,1078,1086,1093,1098,1103,1108,1116,1122,1127,1131,1136,1141,1145,1149,1155,1160,1166,1171,1177,1183,1186,1190,1196,1202,1209,1213,1217,1221,1226,1231,1236,1241,1247,1256,1261,1266,1274,1281,1288,1295,1301,1307,1314,1318,1325,1332,1338,1343,1350,1355,1359,1365,1371,1376,1381,1387,1392,1398,1404,1407,1412,1416,1419,1424,1432,1436,1440,1445,1450,1455,1460,1465,1469,1473,1477,1479,1481,1485,1490,1494,1498,1502,1506,1510,1513,1517,1521,1528,1532,1536,1539,1544,1548,1552,1554,1557,1561,1566,1570,1574,1580,1583,1588,1592,1596,1600,1604,1607,1611,1615,1620,1623,1626,1629,1632,1635,1638,1641,1645,1649,1655,1659,1662,1666,1674,1679,1683,1688,1691,1696,1699,1702,1707,1711,1713,1716,1719,1722,1725,1728,1731,1735,1738,1741,1745,1747,1750,1753,1757,1761,1765,1768,1772,1776,1779,1783,1785,1789,1791,1796,1801,1805,1809,1813,1817,1820,1823,1825,1827,1830,1834,1836,1839,1842,1846,1849,1852,1855,1859,1862,1866,1870,1873,1876,1879,1883,1887,1890,1893,1896,1900,1902,1906,1909,1913,1916,1921,1925,1928,1932,1936,1938,1942,1945,1948,1952],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},121,47.898,{"date":184,"open":26,"high":185,"low":26,"close":21,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",47.88,-0.126,-0.26,7937.92483,104,47.7557,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",48.0445,48.05,47.87,47.94,-0.0758,-0.16,59377.7702,183,47.9531,{"date":203,"open":204,"high":194,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",48.02,47.9,48.0158,-0.0342,-0.07,9910.287374,113,47.9626,{"date":213,"open":214,"high":215,"low":216,"close":194,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",48.135,48.16,47.98,-0.2832,-0.59,5301.9552,84,48.0437,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",48.1908,48.3332,48.18,0.0032,0.01,4465.1622,79,48.2128,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",48.625,48.32,48.33,-0.2662,-0.55,12838.11459,138,48.3812,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",48.94,48.54,48.5962,-0.4735,-0.96,13855.9552,134,48.7318,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",49.08,48.995,49.0697,0.0397,0.08,6319.47405,90,49.0371,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",49.015,49.13,49.01,49.03,0.0956,0.2,9192.59311,139,49.045,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",48.935,48.96,48.88,48.9344,-0.1756,-0.36,16688.0552,209,48.9446,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",49,49.11,0.29,0.59,26616.554558,282,49.0525,{"date":294,"open":277,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",48.98,48.78,48.82,0.05,0.1,44187.3252,254,48.897,{"date":304,"open":305,"high":296,"low":306,"close":307,"change":208,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",48.75,48.7201,48.77,-0.14,30833.9552,280,48.7614,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",48.76,48.91,48.73,48.84,-0.04,-0.08,39220.2532,476,48.8396,{"date":324,"open":276,"high":325,"low":297,"close":277,"change":326,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",48.9698,0,155489.4552,1178,48.8662,{"date":331,"open":266,"high":332,"low":333,"close":277,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",49.02,48.8501,-0.3512,-0.71,10641.9552,140,48.9305,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":308,"volume":345,"transactions":346,"vwap":347},"2026-09-09",49.32,49.22,49.2312,-0.0688,14539.3302,123,49.2554,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",49.33,49.345,49.262,49.3,-0.0299,-0.06,6636.3874,117,49.3223,{"date":360,"open":361,"high":362,"low":341,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",49.34,49.39,49.3299,0.0099,0.02,7221.343401,106,49.3471,{"date":370,"open":371,"high":372,"low":341,"close":341,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",49.3571,49.4,0.0871,0.18,5889.3243,99,49.371,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":112,"volume":385,"transactions":386,"vwap":387},"2026-09-02",49.25,49.285,49.21,49.2329,-0.0071,31298.0913,160,49.2319,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",49.35,49.404,49.23,49.24,-0.3304,-0.67,10617.196704,103,49.2774,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":198,"volume":406,"transactions":407,"vwap":408},"2026-08-31",49.56,49.575,49.51,49.5704,-0.0813,11834.92403,157,49.5532,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",49.79,49.94,49.64,49.6517,-0.1441,-0.29,1309988.8523,823,49.7883,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",49.805,49.85,49.7701,49.7958,-0.0484,-0.1,2590.6513,75,49.8153,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",49.7999,49.8499,49.77,49.8442,0.0187,0.04,3346.1513,78,49.8046,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",49.72,49.83,49.71,49.8255,0.2455,0.5,9865.0503,119,49.7714,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",49.6342,49.6399,49.55,49.58,0.0698,0.14,182779.6513,1779,49.5821,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":318,"volume":470,"transactions":471,"vwap":472},"2026-08-21",49.549,49.47,49.5102,-0.0198,266382.8533,141,49.5089,{"date":474,"open":475,"high":476,"low":467,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",49.595,49.62,49.53,-0.1963,-0.39,558516.56816,4200,49.5088,{"date":484,"open":485,"high":486,"low":476,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",49.73,49.76,49.7263,0.2306,0.47,6420.91041,92,49.7159,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":258,"volume":499,"transactions":429,"vwap":500},"2026-08-18",49.4001,49.52,49.4957,0.042,5581.3043,49.4637,{"date":502,"open":457,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",49.57,49.4537,-0.1474,-0.3,7309.6513,114,49.5326,{"date":511,"open":512,"high":513,"low":401,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",49.68,49.7,49.6011,-0.1342,-0.27,5224.125288,74,49.6067,{"date":521,"open":522,"high":523,"low":446,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":440,"vwap":528},"2026-08-13",49.81,49.82,49.7353,0.1653,0.33,7630.349528,49.7716,{"date":530,"open":531,"high":531,"low":457,"close":503,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",49.6499,0.0329,0.07,2935.9913,66,49.6186,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",49.6138,49.5101,49.5371,-0.0076,-0.02,5371.6513,136,49.566,{"date":548,"open":549,"high":476,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",49.605,49.5447,-0.1704,-0.34,4055.6513,67,49.5964,{"date":557,"open":558,"high":558,"low":512,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",49.78,49.7151,0.0751,0.15,9104.807,128,49.703,{"date":566,"open":567,"high":444,"low":568,"close":413,"change":569,"percent_change":516,"volume":570,"transactions":189,"vwap":571},"2026-08-06",49.685,49.5963,-0.1337,4733.606,49.664,{"date":573,"open":423,"high":574,"low":575,"close":576,"change":577,"percent_change":533,"volume":578,"transactions":579,"vwap":580},"2026-08-05",49.89,49.755,49.7737,0.0353,92511.606,115,49.775,{"date":582,"open":583,"high":435,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",49.63,49.7384,0.2201,0.44,7684.457,82,49.719,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":198,"volume":597,"transactions":598,"vwap":599},"2026-08-03",49.49,49.54,49.465,49.5183,-0.0817,33361.428,267,49.5984,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":112,"volume":606,"transactions":607,"vwap":608},"2026-07-31",49.5,49.61,49.6,-0.0057,11561.786807,137,49.5643,{"date":610,"open":611,"high":612,"low":458,"close":613,"change":614,"percent_change":355,"volume":615,"transactions":616,"vwap":617},"2026-07-30",49.645,49.655,49.6057,-0.0294,6055.627,62,49.6134,{"date":619,"open":558,"high":558,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":518,"vwap":624},"2026-07-29",49.6351,-0.2078,-0.42,5059.198,49.733,{"date":626,"open":435,"high":627,"low":486,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":554,"vwap":447},"2026-07-28",49.86,49.8429,0.1272,0.26,5107.869,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":397,"vwap":640},"2026-07-27",49.74,49.67,49.7157,0.1123,0.23,6704.606,49.7113,{"date":642,"open":458,"high":513,"low":458,"close":643,"change":644,"percent_change":438,"volume":645,"transactions":646,"vwap":647},"2026-07-24",49.6034,0.0174,6731.888,101,49.6634,{"date":649,"open":458,"high":583,"low":593,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",49.586,-0.161,-0.32,9089.606,81,49.5772,{"date":657,"open":658,"high":658,"low":444,"close":659,"change":660,"percent_change":23,"volume":661,"transactions":518,"vwap":662},"2026-07-22",49.8,49.747,-0.0889,5313.406,49.7738,{"date":664,"open":665,"high":666,"low":658,"close":667,"change":668,"percent_change":198,"volume":669,"transactions":654,"vwap":670},"2026-07-21",49.8537,49.8599,49.8359,-0.0819,5234.7118,49.8395,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":652,"volume":678,"transactions":679,"vwap":680},"2026-07-20",49.9648,50.0079,49.88,49.9178,-0.1615,11196.3718,126,49.9441,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":533,"volume":688,"transactions":689,"vwap":690},"2026-07-17",50.07,50.16,50.06,50.0793,0.0344,6291.4588,89,50.1187,{"date":692,"open":693,"high":685,"low":694,"close":695,"change":696,"percent_change":318,"volume":697,"transactions":698,"vwap":699},"2026-07-16",50.04,49.98,50.0449,-0.0215,10200.70947,164,50.022,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":122,"volume":706,"transactions":646,"vwap":707},"2026-07-15",50,50.11,50.0664,0.1268,5394.593597,50.0391,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":374,"volume":715,"transactions":716,"vwap":717},"2026-07-14",49.93,49.97,49.9,49.9396,0.0892,10699.4839,118,49.9347,{"date":719,"open":702,"high":720,"low":445,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":440,"vwap":725},"2026-07-13",50.0098,49.8504,-0.1726,-0.35,7259.5818,49.9234,{"date":727,"open":728,"high":729,"low":702,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",50.040001,50.064999,50.022999,-0.062,-0.12,3400,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-09",50.060001,50.18,50.084999,0.047,0.09,8000,{"date":743,"open":744,"high":683,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-08",50.025002,49.87,50.037998,-0.117,-0.23,12400,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-07",50.27,50.135,50.155,-0.238,-0.47,10600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":258,"volume":765,"transactions":9,"vwap":763},"2026-07-06",50.35,50.42,50.31,50.393,0.038,16200,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",50.33,50.365,50.28,50.355,0.079,0.16,6300,{"date":776,"open":777,"high":760,"low":778,"close":779,"change":652,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-01",50.25,50.14,50.276,-0.63,12500,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-30",50.73,50.74,50.596,-0.218,-0.43,6900,{"date":791,"open":792,"high":793,"low":784,"close":793,"change":794,"percent_change":740,"volume":795,"transactions":9,"vwap":793},"2026-06-29",50.795,50.814,0.046,9000,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":298,"percent_change":299,"volume":801,"transactions":9,"vwap":800},"2026-06-26",50.69,50.8,50.768,19200,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":107,"volume":809,"transactions":9,"vwap":807},"2026-06-25",50.76,50.798,50.7,50.718,0.032,37500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":127,"volume":817,"transactions":9,"vwap":815},"2026-06-24",50.72,50.736,50.66,50.686,0.204,8300,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":740,"volume":824,"transactions":9,"vwap":822},"2026-06-23",50.48,50.545,50.482,0.043,3100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":308,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-22",50.45,50.47,50.38,50.439,-0.28,20500,{"date":834,"open":835,"high":798,"low":836,"close":837,"change":838,"percent_change":839,"volume":749,"transactions":9,"vwap":837},"2026-06-18",50.67,50.57,50.579,0.109,0.22,{"date":841,"open":842,"high":814,"low":827,"close":828,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":828},"2026-06-17",50.556,-0.107,-0.21,119000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":107,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-16",50.56,50.63,50.522,50.577,0.12,13000,{"date":855,"open":856,"high":849,"low":857,"close":857,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":857},"2026-06-15",50.6,50.517,{"date":859,"open":761,"high":860,"low":761,"close":828,"change":861,"percent_change":355,"volume":733,"transactions":9,"vwap":828},"2026-06-12",50.49,-0.03,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":865},"2026-06-11",50.265,50.5,50.205,0.352,0.7,5200,{"date":871,"open":872,"high":770,"low":873,"close":874,"change":875,"percent_change":876,"volume":733,"transactions":9,"vwap":874},"2026-06-10",50.24,50.125,50.148,-0.066,-0.13,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":880},"2026-06-09",50.175,50.214,50.080002,0.094,0.19,4900,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":208,"volume":891,"transactions":9,"vwap":889},"2026-06-08",50.2,50.09,50.12,-0.035,473800,{"date":893,"open":894,"high":895,"low":754,"close":754,"change":896,"percent_change":897,"volume":789,"transactions":9,"vwap":754},"2026-06-05",50.19,50.23,-0.227,-0.45,{"date":899,"open":900,"high":901,"low":829,"close":902,"change":903,"percent_change":460,"volume":904,"transactions":9,"vwap":902},"2026-06-04",50.44,50.55,50.382,0.071,9900,{"date":906,"open":907,"high":908,"low":770,"close":909,"change":910,"percent_change":911,"volume":795,"transactions":9,"vwap":909},"2026-06-03",50.32,50.325,50.311,-0.109,-0.22,{"date":913,"open":914,"high":901,"low":915,"close":761,"change":916,"percent_change":107,"volume":917,"transactions":9,"vwap":761},"2026-06-02",50.437,50.34,0.03,169400,{"date":919,"open":777,"high":920,"low":887,"close":921,"change":922,"percent_change":723,"volume":923,"transactions":9,"vwap":921},"2026-06-01",50.41,50.39,-0.178,43400,{"date":925,"open":926,"high":814,"low":927,"close":927,"change":928,"percent_change":365,"volume":929,"transactions":9,"vwap":927},"2026-05-29",50.61,50.568,0.008,1900,{"date":931,"open":932,"high":933,"low":820,"close":848,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":848},"2026-05-28",50.54,50.58,0.17,0.34,33800,{"date":938,"open":939,"high":940,"low":941,"close":921,"change":942,"percent_change":365,"volume":943,"transactions":9,"vwap":921},"2026-05-27",50.43,50.52,50.36,0.011,114100,{"date":945,"open":946,"high":920,"low":762,"close":947,"change":948,"percent_change":142,"volume":949,"transactions":9,"vwap":947},"2026-05-26",50.378,50.379,0.159,3700,{"date":951,"open":952,"high":952,"low":873,"close":953,"change":954,"percent_change":638,"volume":955,"transactions":9,"vwap":953},"2026-05-22",50.29,50.22,0.114,38000,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":561,"volume":962,"transactions":9,"vwap":960},"2026-05-21",49.91,50.149,50.106,0.077,9500,{"date":964,"open":423,"high":728,"low":522,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-20",50.028999,0.309,0.62,45900,{"date":970,"open":971,"high":658,"low":413,"close":444,"change":972,"percent_change":788,"volume":973,"transactions":9,"vwap":444},"2026-05-19",49.69,-0.216,3500,{"date":975,"open":702,"high":702,"low":976,"close":977,"change":978,"percent_change":861,"volume":979,"transactions":9,"vwap":977},"2026-05-18",49.84,49.936,-0.015,9600,{"date":981,"open":982,"high":983,"low":958,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-15",49.99,50.029999,49.951,-0.342,-0.68,26000,{"date":989,"open":921,"high":990,"low":991,"close":991,"change":992,"percent_change":112,"volume":993,"transactions":9,"vwap":991},"2026-05-14",50.4,50.293,-0.007,4600,{"date":995,"open":770,"high":996,"low":997,"close":996,"change":112,"percent_change":543,"volume":998,"transactions":9,"vwap":996},"2026-05-13",50.3,50.215,10700,{"date":1000,"open":996,"high":907,"low":1001,"close":762,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":762},"2026-05-12",50.26,-0.121,-0.24,38400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":748,"volume":1011,"transactions":9,"vwap":1009},"2026-05-11",50.519,50.529,50.431,-0.116,5600,{"date":1013,"open":933,"high":1014,"low":940,"close":1015,"change":1016,"percent_change":1017,"volume":817,"transactions":9,"vwap":1015},"2026-05-08",50.59,50.547,0.187,0.37,{"date":1019,"open":901,"high":901,"low":941,"close":941,"change":1020,"percent_change":506,"volume":1021,"transactions":9,"vwap":941},"2026-05-07",-0.15,3800,{"date":1023,"open":821,"high":1024,"low":860,"close":1025,"change":816,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-06",50.549,50.51,0.41,17200,{"date":1029,"open":907,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":122,"volume":993,"transactions":9,"vwap":1032},"2026-05-05",50.345,50.291,50.306,0.126,{"date":1035,"open":953,"high":953,"low":703,"close":737,"change":1020,"percent_change":506,"volume":824,"transactions":9,"vwap":737},"2026-05-04",{"date":1037,"open":907,"high":827,"low":872,"close":768,"change":427,"percent_change":1038,"volume":1039,"transactions":9,"vwap":768},"2026-05-01",-0.2,15700,{"date":1041,"open":1042,"high":939,"low":1042,"close":939,"change":1043,"percent_change":839,"volume":1044,"transactions":9,"vwap":939},"2026-04-30",50.336,0.112,4500,{"date":1046,"open":820,"high":820,"low":872,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-29",50.318,-0.206,-0.41,11700,{"date":1052,"open":865,"high":1053,"low":761,"close":1054,"change":1055,"percent_change":228,"volume":1056,"transactions":9,"vwap":1054},"2026-04-28",50.539,50.524,0.004,15200,{"date":1058,"open":1059,"high":814,"low":1025,"close":940,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":940},"2026-04-27",50.65,-0.166,-0.33,162100,{"date":1064,"open":798,"high":812,"low":814,"close":815,"change":1065,"percent_change":299,"volume":824,"transactions":9,"vwap":815},"2026-04-24",0.049,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":308,"volume":1072,"transactions":9,"vwap":1070},"2026-04-23",50.77,50.79,50.637,-0.072,3000,{"date":1074,"open":1069,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":374,"volume":817,"transactions":9,"vwap":1076},"2026-04-22",50.92,50.709,0.089,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-21",50.806,50.81,50.62,-0.202,-0.4,11800,{"date":1087,"open":799,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":438,"volume":1092,"transactions":9,"vwap":1090},"2026-04-20",50.83,50.78,50.822,0.022,2600,{"date":1094,"open":1095,"high":1095,"low":799,"close":799,"change":839,"percent_change":1096,"volume":1097,"transactions":9,"vwap":799},"2026-04-17",50.909,0.43,37400,{"date":1099,"open":812,"high":1100,"low":901,"close":933,"change":1101,"percent_change":652,"volume":1102,"transactions":9,"vwap":933},"2026-04-16",50.88,-0.162,2007500,{"date":1104,"open":804,"high":1105,"low":798,"close":1106,"change":318,"percent_change":319,"volume":1107,"transactions":9,"vwap":1106},"2026-04-15",50.87,50.742,7000,{"date":1109,"open":1110,"high":1111,"low":835,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-14",50.68,50.82,50.782,0.142,0.28,4800,{"date":1117,"open":1025,"high":1118,"low":1119,"close":1118,"change":1120,"percent_change":1017,"volume":1121,"transactions":9,"vwap":1118},"2026-04-13",50.64,50.445,0.186,2300,{"date":1123,"open":1124,"high":856,"low":1125,"close":1125,"change":1002,"percent_change":1003,"volume":1126,"transactions":9,"vwap":1125},"2026-04-10",50.575,50.454,1700,{"date":1128,"open":1014,"high":926,"low":1124,"close":1124,"change":1129,"percent_change":107,"volume":1130,"transactions":9,"vwap":1124},"2026-04-09",0.029,1300,{"date":1132,"open":814,"high":804,"low":1025,"close":1133,"change":1134,"percent_change":127,"volume":1135,"transactions":9,"vwap":1133},"2026-04-08",50.546,0.199,10200,{"date":1137,"open":889,"high":829,"low":889,"close":1138,"change":1139,"percent_change":299,"volume":1140,"transactions":9,"vwap":1138},"2026-04-07",50.347,0.048,7400,{"date":1142,"open":829,"high":829,"low":952,"close":1143,"change":1144,"percent_change":355,"volume":1044,"transactions":9,"vwap":1143},"2026-04-06",50.299,-0.031,{"date":1146,"open":907,"high":921,"low":770,"close":768,"change":1147,"percent_change":526,"volume":1148,"transactions":9,"vwap":768},"2026-04-02",0.164,23400,{"date":1150,"open":1151,"high":752,"low":1152,"close":1152,"change":22,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-01",50.17,50.166,-0.17,8100,{"date":1156,"open":953,"high":1157,"low":703,"close":777,"change":1158,"percent_change":1096,"volume":1159,"transactions":9,"vwap":777},"2026-03-31",50.37,0.215,23900,{"date":1161,"open":703,"high":778,"low":1162,"close":1163,"change":1164,"percent_change":52,"volume":1165,"transactions":9,"vwap":1163},"2026-03-30",50.02,50.035,0.246,212900,{"date":1167,"open":445,"high":445,"low":1168,"close":1168,"change":186,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-27",49.789,-0.25,300,{"date":1172,"open":778,"high":778,"low":958,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-26",49.915,-0.327,-0.65,2500,{"date":1178,"open":864,"high":829,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-25",50.242,0.178,0.36,8900,{"date":1184,"open":711,"high":1151,"low":711,"close":1185,"change":186,"percent_change":1169,"volume":869,"transactions":9,"vwap":1185},"2026-03-24",50.063999,{"date":1187,"open":952,"high":952,"low":683,"close":894,"change":1188,"percent_change":1189,"volume":1176,"transactions":9,"vwap":894},"2026-03-23",0.279,0.56,{"date":1191,"open":888,"high":888,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-20",49.911,-0.504,-1,3300,{"date":1197,"open":879,"high":1198,"low":879,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-19",50.415,0.195,0.39,42500,{"date":1203,"open":1204,"high":828,"low":1205,"close":953,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":953},"2026-03-18",50.46,50.21,-0.324,-0.64,25200,{"date":1210,"open":865,"high":901,"low":828,"close":1211,"change":816,"percent_change":1026,"volume":1212,"transactions":9,"vwap":1211},"2026-03-17",50.544,6200,{"date":1214,"open":761,"high":761,"low":762,"close":915,"change":1215,"percent_change":147,"volume":1216,"transactions":9,"vwap":915},"2026-03-16",0.191,9300,{"date":1218,"open":921,"high":921,"low":703,"close":959,"change":1219,"percent_change":516,"volume":1220,"transactions":9,"vwap":959},"2026-03-13",-0.136,1100,{"date":1222,"open":770,"high":1223,"low":770,"close":1223,"change":1224,"percent_change":1207,"volume":1225,"transactions":9,"vwap":1223},"2026-03-12",50.285,-0.325,3600,{"date":1227,"open":784,"high":784,"low":933,"close":926,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":926},"2026-03-11",-0.272,-0.53,16900,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":479,"volume":1130,"transactions":9,"vwap":1234},"2026-03-10",51.089001,50.882,-0.198,{"date":1237,"open":1081,"high":1238,"low":1068,"close":1238,"change":1239,"percent_change":127,"volume":1240,"transactions":9,"vwap":1238},"2026-03-09",51.080002,0.202,8800,{"date":1242,"open":1100,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":831,"volume":1246,"transactions":9,"vwap":1244},"2026-03-06",50.984,50.878,-0.145,40400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-05",51.029999,51.040001,50.98,51.022999,-0.187,-0.37,8400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":823,"percent_change":258,"volume":1044,"transactions":9,"vwap":1260},"2026-03-04",51.25,51.34,51.21,{"date":1262,"open":1249,"high":1263,"low":1249,"close":1264,"change":1265,"percent_change":208,"volume":1072,"transactions":9,"vwap":1264},"2026-03-03",51.22,51.167,-0.036,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1121,"transactions":9,"vwap":1271},"2026-03-02",51.2,51.215,51.16,51.203,-0.359,-0.7,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":438,"percent_change":258,"volume":1280,"transactions":9,"vwap":1279},"2026-02-27",51.575,51.605,51.551,51.562,1500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":533,"volume":733,"transactions":9,"vwap":1286},"2026-02-26",51.51,51.64,51.48,51.522,0.035,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":112,"volume":1294,"transactions":9,"vwap":1292},"2026-02-25",51.5,51.53,51.487,-0.006,13500,{"date":1296,"open":1285,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":318,"volume":1176,"transactions":9,"vwap":1299},"2026-02-24",51.52,51.466,51.493,-0.021,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":773,"volume":949,"transactions":9,"vwap":1305},"2026-02-23",51.529,51.54,51.514,0.084,{"date":1308,"open":1285,"high":1283,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-20",51.39,51.43,-0.027,-0.05,5100,{"date":1315,"open":1310,"high":1316,"low":1310,"close":1316,"change":1129,"percent_change":107,"volume":1317,"transactions":9,"vwap":1316},"2026-02-19",51.457,28700,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":208,"volume":1324,"transactions":9,"vwap":1322},"2026-02-18",51.49,51.42,51.428,-0.037,16000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":365,"percent_change":438,"volume":1331,"transactions":9,"vwap":1330},"2026-02-17",51.45,51.47,51.44,51.465,15400,{"date":1333,"open":1329,"high":1328,"low":1334,"close":1335,"change":1336,"percent_change":839,"volume":1337,"transactions":9,"vwap":1335},"2026-02-13",51.41,51.445,0.115,16700,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1342,"percent_change":147,"volume":1072,"transactions":9,"vwap":1341},"2026-02-12",51.17,51.33,0.194,{"date":1344,"open":1345,"high":1263,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-11",51.12,51.136,-0.045,-0.09,29000,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":258,"percent_change":773,"volume":1170,"transactions":9,"vwap":1354},"2026-02-10",51.23,51.18,51.181,{"date":1356,"open":1238,"high":1345,"low":1238,"close":1357,"change":1358,"percent_change":438,"volume":1313,"transactions":9,"vwap":1357},"2026-02-09",51.101,0.019,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":298,"volume":1364,"transactions":9,"vwap":1362},"2026-02-06",51.028999,51.082001,0.023,13900,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":526,"volume":1370,"transactions":9,"vwap":1368},"2026-02-05",50.96,51.058998,0.169,500,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":543,"percent_change":318,"volume":1375,"transactions":9,"vwap":1374},"2026-02-04",50.86,50.89,33100,{"date":1377,"open":1374,"high":1378,"low":1379,"close":1378,"change":326,"percent_change":326,"volume":1380,"transactions":9,"vwap":1378},"2026-02-03",50.91,50.85,600,{"date":1382,"open":1383,"high":1384,"low":1374,"close":1378,"change":1385,"percent_change":1386,"volume":1011,"transactions":9,"vwap":1378},"2026-02-02",50.95,50.97,-0.226,-0.44,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1346,"change":1391,"percent_change":228,"volume":1121,"transactions":9,"vwap":1346},"2026-01-30",51.11,51.15,0.005,{"date":1393,"open":1345,"high":1394,"low":1345,"close":1395,"change":1396,"percent_change":258,"volume":1397,"transactions":9,"vwap":1395},"2026-01-29",51.14,51.131,0.041,1800,{"date":1399,"open":1400,"high":1345,"low":1401,"close":1402,"change":319,"percent_change":198,"volume":1403,"transactions":9,"vwap":1402},"2026-01-28",51.084999,51.074001,51.09,1400,{"date":1405,"open":1260,"high":1406,"low":1340,"close":1340,"change":543,"percent_change":318,"volume":1216,"transactions":9,"vwap":1340},"2026-01-27",51.28,{"date":1408,"open":1268,"high":1263,"low":1409,"close":1410,"change":1139,"percent_change":740,"volume":1411,"transactions":9,"vwap":1410},"2026-01-26",51.183,51.19,8700,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":794,"percent_change":740,"volume":1415,"transactions":9,"vwap":1414},"2026-01-23",51.142,200,{"date":1417,"open":1250,"high":1418,"low":1250,"close":1418,"change":794,"percent_change":740,"volume":1170,"transactions":9,"vwap":1418},"2026-01-22",51.096001,{"date":1420,"open":1367,"high":1421,"low":1367,"close":1421,"change":1422,"percent_change":1181,"volume":1423,"transactions":9,"vwap":1421},"2026-01-21",51.049999,0.182,400,{"date":1425,"open":1378,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-20",50.93,50.865,50.868,-0.193,-0.38,5700,{"date":1433,"open":1390,"high":1390,"low":1434,"close":1434,"change":1435,"percent_change":911,"volume":1423,"transactions":9,"vwap":1434},"2026-01-16",51.061001,-0.112,{"date":1437,"open":1268,"high":1263,"low":1438,"close":1438,"change":1439,"percent_change":427,"volume":1370,"transactions":9,"vwap":1438},"2026-01-15",51.173,-0.051,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":883,"volume":1423,"transactions":9,"vwap":1443},"2026-01-14",51.24,51.224,0.096,{"date":1446,"open":1345,"high":1394,"low":1345,"close":1447,"change":1448,"percent_change":1449,"volume":1380,"transactions":9,"vwap":1447},"2026-01-13",51.128,0.067,0.13,{"date":1451,"open":1250,"high":1452,"low":1250,"close":1434,"change":1453,"percent_change":208,"volume":1454,"transactions":9,"vwap":1434},"2026-01-12",51.07,-0.034,800,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1444,"percent_change":883,"volume":1126,"transactions":9,"vwap":1459},"2026-01-09",51.0099983,51.13,51.095001,{"date":1461,"open":1462,"high":1345,"low":1462,"close":1463,"change":1464,"percent_change":1038,"volume":929,"transactions":9,"vwap":1463},"2026-01-08",50.99,50.999,-0.101,{"date":1466,"open":1467,"high":1340,"low":1467,"close":1467,"change":228,"percent_change":365,"volume":1468,"transactions":9,"vwap":1467},"2026-01-07",51.099998,900,{"date":1470,"open":1471,"high":1402,"low":1472,"close":1402,"change":916,"percent_change":107,"volume":1403,"transactions":9,"vwap":1402},"2026-01-06",51.02,51,{"date":1474,"open":1251,"high":1452,"low":1251,"close":1475,"change":1449,"percent_change":630,"volume":1476,"transactions":9,"vwap":1475},"2026-01-05",51.060001,2000,{"date":1478,"open":1384,"high":1384,"low":1100,"close":1426,"change":318,"percent_change":319,"volume":929,"transactions":9,"vwap":1426},"2026-01-02",{"date":1480,"open":1475,"high":1475,"low":1367,"close":1384,"change":506,"percent_change":218,"volume":1280,"transactions":9,"vwap":1384},"2025-12-31",{"date":1482,"open":1483,"high":1484,"low":1352,"close":1483,"change":318,"percent_change":319,"volume":1115,"transactions":9,"vwap":1483},"2025-12-30",51.27,51.3,{"date":1486,"open":1406,"high":1487,"low":1483,"close":1488,"change":438,"percent_change":258,"volume":1489,"transactions":9,"vwap":1488},"2025-12-29",51.32,51.31,4100,{"date":1491,"open":1492,"high":1492,"low":1352,"close":1483,"change":365,"percent_change":438,"volume":1493,"transactions":9,"vwap":1483},"2025-12-26",51.29,2100,{"date":1495,"open":1270,"high":1258,"low":1496,"close":1258,"change":773,"percent_change":1497,"volume":1170,"transactions":9,"vwap":1258},"2025-12-24",51.137,0.31,{"date":1499,"open":1378,"high":1500,"low":1378,"close":1402,"change":916,"percent_change":107,"volume":1501,"transactions":9,"vwap":1402},"2025-12-23",51.119,10800,{"date":1503,"open":1421,"high":1504,"low":1249,"close":1475,"change":543,"percent_change":318,"volume":1505,"transactions":9,"vwap":1475},"2025-12-22",51.075001,14000,{"date":1507,"open":1345,"high":1345,"low":1508,"close":1238,"change":1312,"percent_change":427,"volume":1509,"transactions":9,"vwap":1238},"2025-12-19",51.063,8500,{"date":1511,"open":1390,"high":1353,"low":1238,"close":1458,"change":107,"percent_change":852,"volume":1512,"transactions":9,"vwap":1458},"2025-12-18",56000,{"date":1514,"open":1421,"high":1515,"low":1457,"close":1452,"change":1287,"percent_change":533,"volume":1516,"transactions":9,"vwap":1452},"2025-12-17",51.071999,389900,{"date":1518,"open":1457,"high":1452,"low":1457,"close":1519,"change":1520,"percent_change":773,"volume":1212,"transactions":9,"vwap":1519},"2025-12-16",51.035,0.082,{"date":1522,"open":1249,"high":1250,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-12-15",50.94,50.953,0.056,0.11,2800,{"date":1529,"open":1374,"high":1530,"low":1374,"close":1530,"change":1531,"percent_change":622,"volume":1423,"transactions":9,"vwap":1530},"2025-12-12",50.897,-0.215,{"date":1533,"open":1442,"high":1442,"low":1534,"close":1534,"change":1535,"percent_change":1348,"volume":1403,"transactions":9,"vwap":1534},"2025-12-11",51.112,-0.044,{"date":1537,"open":1250,"high":1268,"low":1462,"close":1538,"change":269,"percent_change":1200,"volume":1509,"transactions":9,"vwap":1538},"2025-12-10",51.156,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":1348,"volume":173,"transactions":9,"vwap":1542},"2025-12-09",50.983,50.956,-0.047,{"date":1545,"open":1384,"high":1546,"low":1384,"close":1546,"change":1547,"percent_change":23,"volume":1468,"transactions":9,"vwap":1546},"2025-12-08",51.0029984,-0.092,{"date":1549,"open":1467,"high":1467,"low":1421,"close":1459,"change":1550,"percent_change":319,"volume":1551,"transactions":9,"vwap":1459},"2025-12-05",-0.041,3900,{"date":1553,"open":1346,"high":1346,"low":1346,"close":1346,"change":1348,"percent_change":23,"volume":1170,"transactions":9,"vwap":1346},"2025-12-04",{"date":1555,"open":1270,"high":1556,"low":1270,"close":1556,"change":903,"percent_change":460,"volume":1370,"transactions":9,"vwap":1556},"2025-12-03",51.226,{"date":1558,"open":1467,"high":1268,"low":1467,"close":1559,"change":1560,"percent_change":460,"volume":1476,"transactions":9,"vwap":1559},"2025-12-02",51.155,0.069,{"date":1562,"open":1233,"high":1233,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":1370,"transactions":9,"vwap":1563},"2025-12-01",51.085999,-0.405,-0.79,{"date":1567,"open":1297,"high":25,"low":1568,"close":1568,"change":1347,"percent_change":1348,"volume":1569,"transactions":9,"vwap":1568},"2025-11-28",51.491,1600,{"date":1571,"open":1329,"high":1572,"low":1329,"close":1572,"change":1573,"percent_change":839,"volume":1569,"transactions":9,"vwap":1572},"2025-11-26",51.536,0.113,{"date":1575,"open":1310,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1114,"volume":749,"transactions":9,"vwap":1578},"2025-11-25",51.46,51.38,51.423,0.143,{"date":1581,"open":1483,"high":1334,"low":1483,"close":1406,"change":1582,"percent_change":288,"volume":929,"transactions":9,"vwap":1406},"2025-11-24",0.146,{"date":1584,"open":1389,"high":1258,"low":1402,"close":1585,"change":1586,"percent_change":288,"volume":1587,"transactions":9,"vwap":1585},"2025-11-21",51.134,0.149,6000,{"date":1589,"open":1389,"high":1442,"low":1251,"close":1590,"change":739,"percent_change":740,"volume":1591,"transactions":9,"vwap":1590},"2025-11-20",50.985,13200,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":861,"volume":1415,"transactions":9,"vwap":1594},"2025-11-19",50.938,-0.016,{"date":1597,"open":1383,"high":1402,"low":1383,"close":1598,"change":1396,"percent_change":258,"volume":1599,"transactions":9,"vwap":1598},"2025-11-18",50.954,5500,{"date":1601,"open":1383,"high":1383,"low":1602,"close":1602,"change":942,"percent_change":365,"volume":1603,"transactions":9,"vwap":1602},"2025-11-17",50.913,1200,{"date":1605,"open":1467,"high":1467,"low":1606,"close":1606,"change":843,"percent_change":844,"volume":1170,"transactions":9,"vwap":1606},"2025-11-14",50.902,{"date":1608,"open":1467,"high":1389,"low":1609,"close":1609,"change":1610,"percent_change":552,"volume":1121,"transactions":9,"vwap":1609},"2025-11-13",51.0089989,-0.176,{"date":1612,"open":1353,"high":1268,"low":1394,"close":1613,"change":1614,"percent_change":427,"volume":1140,"transactions":9,"vwap":1613},"2025-11-12",51.185,-0.053,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":1497,"volume":1619,"transactions":9,"vwap":1617},"2025-11-11",51.238,0.158,100,{"date":1621,"open":1459,"high":1459,"low":1238,"close":1238,"change":1358,"percent_change":438,"volume":1622,"transactions":9,"vwap":1238},"2025-11-10",2400,{"date":1624,"open":1238,"high":1238,"low":1434,"close":1434,"change":1625,"percent_change":319,"volume":1170,"transactions":9,"vwap":1434},"2025-11-07",-0.039,{"date":1627,"open":1467,"high":1467,"low":1467,"close":1467,"change":1628,"percent_change":935,"volume":1619,"transactions":9,"vwap":1467},"2025-11-06",0.171,{"date":1630,"open":1472,"high":1457,"low":1631,"close":1631,"change":1002,"percent_change":1003,"volume":1493,"transactions":9,"vwap":1631},"2025-11-05",50.929,{"date":1633,"open":1390,"high":1270,"low":1421,"close":1421,"change":1634,"percent_change":1449,"volume":1489,"transactions":9,"vwap":1421},"2025-11-04",0.065,{"date":1636,"open":1590,"high":1590,"low":1590,"close":1590,"change":1637,"percent_change":788,"volume":1619,"transactions":9,"vwap":1590},"2025-11-03",-0.222,{"date":1639,"open":1341,"high":1341,"low":1640,"close":1640,"change":922,"percent_change":723,"volume":1454,"transactions":9,"vwap":1640},"2025-10-31",51.207,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1038,"volume":1619,"transactions":9,"vwap":1643},"2025-10-30",51.385,-0.102,{"date":1646,"open":1292,"high":1292,"low":1292,"close":1292,"change":1647,"percent_change":1648,"volume":1619,"transactions":9,"vwap":1292},"2025-10-29",-0.256,-0.49,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1363,"percent_change":438,"volume":1654,"transactions":9,"vwap":1653},"2025-10-28",51.77,51.73,51.743,5300,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":561,"volume":1415,"transactions":9,"vwap":1657},"2025-10-27",51.72,0.075,{"date":1660,"open":1284,"high":1661,"low":1284,"close":1661,"change":298,"percent_change":299,"volume":1170,"transactions":9,"vwap":1661},"2025-10-24",51.645,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":355,"volume":1619,"transactions":9,"vwap":1664},"2025-10-23",51.595,-0.033,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1603,"transactions":9,"vwap":1671},"2025-10-22",51.6,51.63,51.589,51.628,-0.057,-0.11,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":269,"volume":801,"transactions":9,"vwap":1677},"2025-10-21",51.69,51.685,0.101,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":122,"volume":1415,"transactions":9,"vwap":1681},"2025-10-20",51.584,0.127,{"date":1684,"open":1685,"high":1328,"low":1686,"close":1316,"change":1687,"percent_change":308,"volume":1603,"transactions":9,"vwap":1316},"2025-10-17",51.469,51.455,-0.073,{"date":1689,"open":1291,"high":1291,"low":1291,"close":1291,"change":1690,"percent_change":298,"volume":326,"transactions":9,"vwap":1291},"2025-10-16",0.025,{"date":1692,"open":1290,"high":1693,"low":1290,"close":1693,"change":1694,"percent_change":374,"volume":1695,"transactions":9,"vwap":1693},"2025-10-15",51.505,0.091,320600,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1147,"percent_change":142,"volume":326,"transactions":9,"vwap":1698},"2025-10-14",51.414,{"date":1700,"open":1258,"high":1258,"low":1258,"close":1258,"change":1701,"percent_change":883,"volume":326,"transactions":9,"vwap":1258},"2025-10-13",0.098,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":1619,"transactions":9,"vwap":1704},"2025-10-10",51.152,0.121,0.24,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":876,"volume":1619,"transactions":9,"vwap":1709},"2025-10-09",51.030998,-0.064,{"date":1712,"open":1459,"high":1459,"low":1459,"close":1459,"change":1312,"percent_change":427,"volume":1619,"transactions":9,"vwap":1459},"2025-10-08",{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":365,"percent_change":438,"volume":1619,"transactions":9,"vwap":1715},"2025-10-07",51.145,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1535,"percent_change":1348,"volume":1619,"transactions":9,"vwap":1718},"2025-10-06",51.125,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1672,"percent_change":1673,"volume":1619,"transactions":9,"vwap":1721},"2025-10-03",51.169,{"date":1723,"open":1556,"high":1556,"low":1556,"close":1556,"change":1724,"percent_change":1526,"volume":1619,"transactions":9,"vwap":1556},"2025-10-02",0.058,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":747,"percent_change":748,"volume":1619,"transactions":9,"vwap":1727},"2025-10-01",51.168,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":794,"percent_change":740,"volume":1619,"transactions":9,"vwap":1730},"2025-09-30",51.285,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":1497,"volume":1619,"transactions":9,"vwap":1733},"2025-09-29",51.239,0.156,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1724,"percent_change":1526,"volume":326,"transactions":9,"vwap":1737},"2025-09-26",51.083,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":308,"percent_change":516,"volume":1619,"transactions":9,"vwap":1740},"2025-09-25",51.025002,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1020,"volume":1619,"transactions":9,"vwap":1743},"2025-09-24",51.165,-0.075,{"date":1746,"open":1442,"high":1442,"low":1442,"close":1442,"change":298,"percent_change":299,"volume":326,"transactions":9,"vwap":1442},"2025-09-23",{"date":1748,"open":1410,"high":1410,"low":1410,"close":1410,"change":1749,"percent_change":1673,"volume":1619,"transactions":9,"vwap":1410},"2025-09-22",-0.055,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1265,"percent_change":208,"volume":1619,"transactions":9,"vwap":1752},"2025-09-19",51.245,{"date":1754,"open":1353,"high":1755,"low":1353,"close":1755,"change":1756,"percent_change":1020,"volume":1423,"transactions":9,"vwap":1755},"2025-09-18",51.281,-0.076,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1153,"volume":1619,"transactions":9,"vwap":1759},"2025-09-17",51.357,-0.085,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":365,"volume":1619,"transactions":9,"vwap":1763},"2025-09-16",51.442,0.012,{"date":1766,"open":1310,"high":1310,"low":1310,"close":1310,"change":1767,"percent_change":638,"volume":1619,"transactions":9,"vwap":1310},"2025-09-15",0.119,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1312,"percent_change":427,"volume":1415,"transactions":9,"vwap":1771},"2025-09-12",51.253,51.311,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":142,"volume":326,"transactions":9,"vwap":1774},"2025-09-11",51.361,0.163,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1767,"percent_change":638,"volume":1619,"transactions":9,"vwap":1778},"2025-09-10",51.198,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":198,"volume":1619,"transactions":9,"vwap":1781},"2025-09-09",51.078999,-0.081,{"date":1784,"open":1270,"high":1270,"low":1270,"close":1270,"change":773,"percent_change":1497,"volume":1619,"transactions":9,"vwap":1270},"2025-09-08",{"date":1786,"open":1472,"high":1472,"low":1472,"close":1472,"change":1787,"percent_change":1788,"volume":1415,"transactions":9,"vwap":1472},"2025-09-05",0.27,0.53,{"date":1790,"open":1082,"high":784,"low":848,"close":784,"change":269,"percent_change":127,"volume":1454,"transactions":9,"vwap":784},"2025-09-04",{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":326,"transactions":9,"vwap":1793},"2025-09-03",50.53,0.259,0.52,{"date":1797,"open":1205,"high":1798,"low":1205,"close":1798,"change":1799,"percent_change":1800,"volume":481,"transactions":9,"vwap":1798},"2025-09-02",50.271,-0.335,-0.66,{"date":1802,"open":1014,"high":926,"low":1014,"close":1803,"change":1804,"percent_change":23,"volume":1603,"transactions":9,"vwap":1803},"2025-08-29",50.606,-0.091,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":1526,"volume":326,"transactions":9,"vwap":1807},"2025-08-28",50.697,0.054,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":533,"volume":1619,"transactions":9,"vwap":1811},"2025-08-27",50.643,0.034,{"date":1814,"open":933,"high":1815,"low":933,"close":1815,"change":1816,"percent_change":107,"volume":1415,"transactions":9,"vwap":1815},"2025-08-26",50.609,0.028,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":22,"percent_change":1153,"volume":1619,"transactions":9,"vwap":1819},"2025-08-25",50.581,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1497,"percent_change":967,"volume":1619,"transactions":9,"vwap":1822},"2025-08-22",50.665,{"date":1824,"open":771,"high":771,"low":771,"close":771,"change":1245,"percent_change":416,"volume":326,"transactions":9,"vwap":771},"2025-08-21",{"date":1826,"open":865,"high":865,"low":865,"close":865,"change":365,"percent_change":438,"volume":1619,"transactions":9,"vwap":865},"2025-08-20",{"date":1828,"open":820,"high":820,"low":820,"close":820,"change":1829,"percent_change":773,"volume":1619,"transactions":9,"vwap":820},"2025-08-19",0.081,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":308,"volume":1619,"transactions":9,"vwap":1832},"2025-08-18",50.399,-0.071,{"date":1835,"open":828,"high":828,"low":828,"close":828,"change":1543,"percent_change":1348,"volume":326,"transactions":9,"vwap":828},"2025-08-15",{"date":1837,"open":857,"high":857,"low":857,"close":857,"change":1838,"percent_change":1061,"volume":1619,"transactions":9,"vwap":857},"2025-08-14",-0.169,{"date":1840,"open":815,"high":815,"low":815,"close":815,"change":1841,"percent_change":1026,"volume":1619,"transactions":9,"vwap":815},"2025-08-13",0.208,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":107,"volume":326,"transactions":9,"vwap":1844},"2025-08-12",50.478,0.031,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":739,"percent_change":740,"volume":1619,"transactions":9,"vwap":1848},"2025-08-11",50.447,{"date":1850,"open":939,"high":939,"low":990,"close":990,"change":1851,"percent_change":1169,"volume":1423,"transactions":9,"vwap":990},"2025-08-08",-0.124,{"date":1853,"open":1054,"high":1054,"low":1054,"close":1054,"change":1854,"percent_change":1312,"volume":1619,"transactions":9,"vwap":1054},"2025-08-07",-0.023,{"date":1856,"open":848,"high":836,"low":1857,"close":1015,"change":1858,"percent_change":1312,"volume":1126,"transactions":9,"vwap":1015},"2025-08-06",50.535,-0.024,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1764,"percent_change":365,"volume":1619,"transactions":9,"vwap":1861},"2025-08-05",50.571,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":934,"volume":1619,"transactions":9,"vwap":1864},"2025-08-04",50.559,0.087,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":122,"volume":326,"transactions":9,"vwap":1868},"2025-08-01",50.472,0.128,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1358,"percent_change":438,"volume":326,"transactions":9,"vwap":1872},"2025-07-31",50.344,{"date":1874,"open":908,"high":908,"low":908,"close":908,"change":1875,"percent_change":1169,"volume":1619,"transactions":9,"vwap":908},"2025-07-30",-0.125,{"date":1877,"open":827,"high":827,"low":827,"close":827,"change":1878,"percent_change":52,"volume":1619,"transactions":9,"vwap":827},"2025-07-29",0.247,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":308,"volume":1619,"transactions":9,"vwap":1881},"2025-07-28",50.203,-0.069,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":630,"volume":1619,"transactions":9,"vwap":1885},"2025-07-25",50.272,0.132,{"date":1888,"open":778,"high":778,"low":778,"close":778,"change":1889,"percent_change":1673,"volume":1619,"transactions":9,"vwap":778},"2025-07-24",-0.054,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1782,"percent_change":198,"volume":326,"transactions":9,"vwap":1892},"2025-07-23",50.194,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1701,"percent_change":269,"volume":326,"transactions":9,"vwap":1895},"2025-07-22",50.275,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1497,"volume":1619,"transactions":9,"vwap":1898},"2025-07-21",50.177,0.154,{"date":1901,"open":730,"high":730,"low":730,"close":730,"change":299,"percent_change":269,"volume":1619,"transactions":9,"vwap":730},"2025-07-18",{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":852,"volume":326,"transactions":9,"vwap":1904},"2025-07-17",49.923,0.059,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":533,"percent_change":460,"volume":1619,"transactions":9,"vwap":1908},"2025-07-16",49.864,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":652,"volume":1619,"transactions":9,"vwap":1911},"2025-07-15",49.794,-0.158,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1293,"percent_change":112,"volume":1619,"transactions":9,"vwap":1915},"2025-07-14",49.952,{"date":1917,"open":702,"high":702,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":1622,"transactions":9,"vwap":1918},"2025-07-11",49.958,-0.241,-0.48,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":298,"volume":1619,"transactions":9,"vwap":1923},"2025-07-10",50.199,0.024,{"date":1926,"open":879,"high":879,"low":879,"close":879,"change":1927,"percent_change":1096,"volume":1619,"transactions":9,"vwap":879},"2025-07-09",0.214,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":1061,"volume":326,"transactions":9,"vwap":1930},"2025-07-08",49.961,-0.164,{"date":1933,"open":873,"high":873,"low":873,"close":873,"change":1934,"percent_change":1935,"volume":1619,"transactions":9,"vwap":873},"2025-07-07",-0.155,-0.31,{"date":1937,"open":770,"high":770,"low":770,"close":770,"change":1756,"percent_change":1020,"volume":1126,"transactions":9,"vwap":770},"2025-07-03",{"date":1939,"open":777,"high":1940,"low":777,"close":1940,"change":1941,"percent_change":228,"volume":1569,"transactions":9,"vwap":1940},"2025-07-02",50.356,0.003,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":942,"percent_change":365,"volume":1619,"transactions":9,"vwap":1944},"2025-07-01",50.353,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1422,"percent_change":1181,"volume":1619,"transactions":9,"vwap":1947},"2025-06-30",50.342,{"date":1949,"open":1950,"high":684,"low":1950,"close":684,"change":978,"percent_change":861,"volume":1951,"transactions":9,"vwap":684},"2025-06-27",50.133,700,{"date":178,"open":879,"high":879,"low":879,"close":879,"change":326,"percent_change":326,"volume":1619,"transactions":9,"vwap":879}]