[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GMUB":3,"homepage-market-summary":29,"stock-historical-GMUB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GMUB","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 Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3697,1.6488,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},48.93,49.33,48.9,48.986,-0.056,-0.11,536424.626885,52.23,48.38,71322.122063992,14.3,550,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},56175,20503930.515998,0.34,"2025-04-22",[180,183,192,202,211,221,229,237,247,255,265,275,286,295,305,316,325,333,342,351,361,370,379,388,397,406,413,422,429,439,447,455,464,472,479,486,495,503,509,518,526,534,542,549,557,564,570,576,582,590,596,603,609,616,625,632,641,651,660,669,676,680,684,690,697,702,708,713,720,726,729,734,738,743,747,751,755,761,766,772,778,782,785,788,791,796,801,807,812,815,819,824,828,832,836,840,846,851,858,862,867,870,874,879,883,888,893,900,905,910,912,918,922,928,932,935,937,941,944,948,951,954,958,964,970,977,982,986,989,992,997,1000,1003,1006,1012,1016,1022,1027,1030,1033,1036,1040,1043,1048,1053,1057,1061,1065,1071,1078,1085,1091,1098,1104,1109,1116,1121,1125,1130,1135,1138,1144,1148,1153,1157,1161,1165,1170,1173,1178,1181,1185,1188,1193,1197,1199,1202,1206,1208,1211,1214,1218,1222,1225,1230,1232,1236,1239,1244,1248,1251,1256,1260,1262,1265,1270,1275,1280,1284,1287,1292,1297,1302,1305,1309,1313,1318,1323,1327,1330,1333,1337,1340,1344,1347,1353,1355,1358,1362,1366,1369,1374,1377,1380,1385,1388,1392,1396,1399,1403,1408,1412,1415,1417,1419,1422,1426,1430,1434,1439,1441,1444,1448,1452,1456,1460,1467,1470,1473,1478,1484,1489,1493,1498,1504,1506,1509,1512,1515,1519,1521,1525,1529,1532,1534,1537,1541,1546,1551,1555,1560,1565,1572,1578,1584,1590,1596,1602,1608,1613,1615,1621,1626,1629,1633,1638,1641,1646,1651,1655,1659,1661,1666,1670,1675,1681,1687,1690,1694,1699,1705,1709,1716,1723,1727,1735,1739,1743,1747,1751,1754,1758,1761,1763,1767,1771,1775,1779,1783,1789,1791,1796,1802,1807,1813,1817,1822,1827,1830,1834,1839,1845,1852,1860,1865,1868,1873,1880,1885,1890,1896,1902,1906,1912,1918,1924,1926,1931,1934,1936,1939,1941,1944,1946,1950,1954,1958,1963,1966,1970,1972,1975,1980,1984,1988],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},1189,49.0328,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":146,"volume":189,"transactions":190,"vwap":191},"2026-10-01",48.99,49.36,48.8335,0.186,1566591.8398,1484,48.9546,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":158,"volume":199,"transactions":200,"vwap":201},"2026-09-30",48.75,48.94,48.66,48.8,0.36,750958.3568,1333,48.792,{"date":203,"open":204,"high":204,"low":25,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",48.77,48.44,-0.2,-0.41,427896.9674,935,48.4829,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",48.76,48.52,48.64,-0.29,-0.59,301644.247,827,48.612,{"date":222,"open":223,"high":223,"low":19,"close":17,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",49.22,-0.24,-0.49,567441.3462,631,48.9479,{"date":230,"open":186,"high":186,"low":231,"close":232,"change":233,"percent_change":206,"volume":234,"transactions":235,"vwap":236},"2026-09-24",49.08,49.17,-0.1,131797.246796,741,49.1421,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",49.57,49.141,49.27,-0.35,-0.71,180440.0512,871,49.2905,{"date":248,"open":249,"high":249,"low":239,"close":250,"change":251,"percent_change":233,"volume":252,"transactions":253,"vwap":254},"2026-09-22",49.76,49.62,-0.05,115798.3782,729,49.6306,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",49.7677,49.61,49.67,-0.06,-0.12,371563.137117,587,49.6451,{"date":266,"open":267,"high":268,"low":250,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",49.74,49.99,49.73,-0.07,-0.14,132971.2362,632,49.7085,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",49.79,49.87,49.77,49.8,0.08,0.16,185401.419844,834,49.8126,{"date":287,"open":280,"high":288,"low":289,"close":290,"change":291,"percent_change":111,"volume":292,"transactions":293,"vwap":294},"2026-09-16",49.815,49.6601,49.72,-0.005,162813.952,470,49.7249,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",49.88,49.69,49.725,-0.085,-0.17,95058.6323,373,49.7608,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",49.8167,49.92,49.7507,49.81,-0.04,-0.08,57286.701644,342,49.8535,{"date":317,"open":279,"high":318,"low":279,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",49.97,49.85,0.11,0.22,143089.5779,372,49.8626,{"date":326,"open":327,"high":319,"low":269,"close":267,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",49.83,-0.3,-0.6,89729.9519,384,49.7786,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":328,"volume":339,"transactions":340,"vwap":341},"2026-09-09",50.23,50.03,50.04,-0.15,75265.476,362,50.0973,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":270,"percent_change":271,"volume":348,"transactions":349,"vwap":350},"2026-09-08",50.29,50.2999,50.18,50.19,62470.945281,344,50.2195,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":106,"volume":358,"transactions":359,"vwap":360},"2026-09-04",50.245,50.32,50.24,50.26,0.03,63488.222,446,50.2686,{"date":362,"open":363,"high":364,"low":365,"close":335,"change":312,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",50.38,50.42,50.2,-0.16,33141.001,261,50.3515,{"date":371,"open":372,"high":373,"low":353,"close":374,"change":111,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",50.325,50.41,50.31,-0.02,110570.001,469,50.3083,{"date":380,"open":364,"high":381,"low":382,"close":354,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",50.44,50.25,-0.33,-0.65,116070.8018,485,50.2914,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":111,"percent_change":375,"volume":394,"transactions":395,"vwap":396},"2026-08-31",50.61,50.69,50.5873,50.65,50024.5954,399,50.641,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":375,"percent_change":311,"volume":403,"transactions":404,"vwap":405},"2026-08-28",50.75,50.79,50.64,50.66,38861.7964,345,50.716,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":251,"percent_change":233,"volume":410,"transactions":411,"vwap":412},"2026-08-27",50.77,50.68,55535.8684,411,50.717,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":338,"volume":419,"transactions":420,"vwap":421},"2026-08-26",50.82,50.705,50.73,-0.075,24058.9579,309,50.7433,{"date":423,"open":391,"high":424,"low":391,"close":425,"change":281,"percent_change":282,"volume":426,"transactions":427,"vwap":428},"2026-08-25",50.84,50.805,1678904.1215,588,50.8062,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":251,"volume":436,"transactions":437,"vwap":438},"2026-08-24",50.71,50.81,50.675,50.725,-0.025,166985.6749,482,50.7259,{"date":440,"open":409,"high":441,"low":409,"close":399,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",50.78,0.01,0.02,138947.5855,458,50.7367,{"date":448,"open":449,"high":415,"low":402,"close":450,"change":366,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",50.665,50.74,-0.31,352530.3011,318,50.784,{"date":456,"open":441,"high":457,"low":441,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",50.915,50.9,0.165,0.33,87348.1561,613,50.8518,{"date":465,"open":466,"high":467,"low":390,"close":468,"change":418,"percent_change":338,"volume":469,"transactions":470,"vwap":471},"2026-08-18",50.7,50.7499,50.735,43080.4408,780,50.732,{"date":473,"open":400,"high":474,"low":475,"close":432,"change":251,"percent_change":233,"volume":476,"transactions":477,"vwap":478},"2026-08-17",50.92,50.785,50863.9778,524,50.8557,{"date":480,"open":481,"high":481,"low":415,"close":482,"change":260,"percent_change":261,"volume":483,"transactions":484,"vwap":485},"2026-08-14",50.98,50.86,267979.262,666,50.8914,{"date":487,"open":458,"high":488,"low":489,"close":474,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",51.01,50.88,0.12,0.24,72742.4408,551,50.9546,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":311,"percent_change":312,"volume":500,"transactions":501,"vwap":502},"2026-08-12",50.8541,50.93,50.8,51548.4408,448,50.8559,{"date":504,"open":505,"high":482,"low":441,"close":424,"change":291,"percent_change":111,"volume":506,"transactions":507,"vwap":508},"2026-08-11",50.815,33943.6288,324,50.8274,{"date":510,"open":511,"high":512,"low":441,"close":513,"change":514,"percent_change":357,"volume":515,"transactions":516,"vwap":517},"2026-08-10",50.83,50.85,50.845,0.015,34867.4408,389,50.8288,{"date":519,"open":482,"high":520,"low":400,"close":511,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",50.87,0.0737,0.15,19719.0579,305,50.837,{"date":527,"open":489,"high":489,"low":528,"close":529,"change":530,"percent_change":111,"volume":531,"transactions":532,"vwap":533},"2026-08-06",50.7201,50.7563,-0.0042,34114.2482,516,50.7724,{"date":535,"open":536,"high":505,"low":431,"close":537,"change":538,"percent_change":357,"volume":539,"transactions":540,"vwap":541},"2026-08-05",50.76,50.7605,0.0154,53697.7352,395,50.755,{"date":543,"open":391,"high":415,"low":544,"close":545,"change":546,"percent_change":321,"volume":547,"transactions":548,"vwap":450},"2026-08-04",50.63,50.7451,0.1101,61734.0098,493,{"date":550,"open":393,"high":536,"low":390,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",50.635,-0.115,-0.23,78809.4005,728,50.6349,{"date":558,"open":559,"high":560,"low":466,"close":399,"change":561,"percent_change":561,"volume":562,"transactions":395,"vwap":563},"2026-07-31",50.72,50.7693,0,114130.4005,50.7261,{"date":565,"open":566,"high":566,"low":544,"close":399,"change":270,"percent_change":271,"volume":567,"transactions":568,"vwap":569},"2026-07-30",50.91,39578.4005,350,50.7707,{"date":571,"open":415,"high":572,"low":415,"close":415,"change":312,"percent_change":366,"volume":573,"transactions":574,"vwap":575},"2026-07-29",50.95,38831.9915,504,50.8818,{"date":577,"open":578,"high":458,"low":579,"close":458,"change":490,"percent_change":491,"volume":580,"transactions":445,"vwap":581},"2026-07-28",50.8201,50.7886,56409.4623,50.8506,{"date":583,"open":424,"high":584,"low":441,"close":441,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-27",50.8496,0.07,0.14,61269.4005,351,50.8079,{"date":591,"open":536,"high":408,"low":393,"close":431,"change":586,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-24",0.28,72387.4005,410,50.7194,{"date":597,"open":466,"high":536,"low":598,"close":599,"change":383,"percent_change":384,"volume":600,"transactions":601,"vwap":602},"2026-07-23",50.49,50.57,230906.3105,636,50.6201,{"date":604,"open":498,"high":605,"low":458,"close":458,"change":22,"percent_change":606,"volume":607,"transactions":50,"vwap":608},"2026-07-22",50.96,-0.22,46618.4005,50.9223,{"date":610,"open":611,"high":611,"low":612,"close":488,"change":260,"percent_change":261,"volume":613,"transactions":614,"vwap":615},"2026-07-21",51.08,50.9906,20073.4395,184,51.0213,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":111,"percent_change":375,"volume":622,"transactions":623,"vwap":624},"2026-07-20",51.12,51.1383,51.05,51.07,28774.4005,243,51.0929,{"date":626,"open":627,"high":628,"low":611,"close":611,"change":251,"percent_change":233,"volume":629,"transactions":630,"vwap":631},"2026-07-17",51.1313,51.145,28990.7395,222,51.1114,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":418,"percent_change":338,"volume":638,"transactions":639,"vwap":640},"2026-07-16",51.1784,51.18,51.09,51.13,26927.4005,208,51.139,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":270,"volume":648,"transactions":649,"vwap":650},"2026-07-15",51.2399,51.24,51.19,51.205,-0.035,23451.516331,253,51.2099,{"date":652,"open":653,"high":654,"low":655,"close":644,"change":656,"percent_change":442,"volume":657,"transactions":658,"vwap":659},"2026-07-14",51.23,51.29,51.22,0.0033,25126.5955,227,51.2469,{"date":661,"open":653,"high":662,"low":663,"close":664,"change":665,"percent_change":270,"volume":666,"transactions":667,"vwap":668},"2026-07-13",51.2799,51.2,51.2367,-0.0383,25343.4005,216,51.2265,{"date":670,"open":671,"high":671,"low":644,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-10",51.35,51.275,0.045,0.09,29500,{"date":677,"open":678,"high":654,"low":678,"close":653,"change":111,"percent_change":375,"volume":679,"transactions":9,"vwap":653},"2026-07-09",51.21,19800,{"date":681,"open":655,"high":682,"low":655,"close":644,"change":338,"percent_change":216,"volume":683,"transactions":9,"vwap":644},"2026-07-08",51.305,45600,{"date":685,"open":686,"high":687,"low":688,"close":687,"change":111,"percent_change":375,"volume":689,"transactions":9,"vwap":687},"2026-07-07",51.38,51.39,51.32,20300,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":442,"percent_change":443,"volume":696,"transactions":9,"vwap":695},"2026-07-06",51.37,51.43,51.36,51.4,37400,{"date":698,"open":692,"high":699,"low":700,"close":687,"change":106,"percent_change":490,"volume":701,"transactions":9,"vwap":687},"2026-07-02",51.455,51.3,71100,{"date":703,"open":704,"high":686,"low":678,"close":705,"change":22,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-01",51.26,51.33,-0.21,40300,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":312,"percent_change":366,"volume":712,"transactions":9,"vwap":711},"2026-06-30",51.66,51.44,57300,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":281,"percent_change":282,"volume":719,"transactions":9,"vwap":718},"2026-06-29",51.49,51.525,51.45,51.52,35600,{"date":721,"open":722,"high":723,"low":724,"close":711,"change":375,"percent_change":311,"volume":725,"transactions":9,"vwap":711},"2026-06-26",51.46,51.48,51.42,24000,{"date":727,"open":695,"high":723,"low":695,"close":722,"change":106,"percent_change":490,"volume":728,"transactions":9,"vwap":722},"2026-06-25",24800,{"date":730,"open":731,"high":732,"low":731,"close":695,"change":106,"percent_change":490,"volume":733,"transactions":9,"vwap":695},"2026-06-24",51.34,51.51,29300,{"date":735,"open":736,"high":717,"low":736,"close":731,"change":375,"percent_change":311,"volume":737,"transactions":9,"vwap":731},"2026-06-23",51.288,32900,{"date":739,"open":740,"high":686,"low":700,"close":694,"change":443,"percent_change":741,"volume":742,"transactions":9,"vwap":694},"2026-06-22",51.31,0.04,18300,{"date":744,"open":686,"high":711,"low":731,"close":731,"change":745,"percent_change":121,"volume":746,"transactions":9,"vwap":731},"2026-06-18",0.13,25000,{"date":748,"open":731,"high":687,"low":678,"close":678,"change":233,"percent_change":749,"volume":750,"transactions":9,"vwap":678},"2026-06-17",-0.19,36000,{"date":752,"open":694,"high":753,"low":700,"close":740,"change":111,"percent_change":375,"volume":754,"transactions":9,"vwap":740},"2026-06-16",51.365,31100,{"date":756,"open":757,"high":692,"low":757,"close":688,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":688},"2026-06-15",51.28,0.05,0.1,32800,{"date":762,"open":678,"high":654,"low":763,"close":764,"change":435,"percent_change":251,"volume":765,"transactions":9,"vwap":764},"2026-06-12",51.155,51.27,22200,{"date":767,"open":768,"high":705,"low":769,"close":770,"change":758,"percent_change":759,"volume":771,"transactions":9,"vwap":770},"2026-06-11",51.25,51.16,51.295,88500,{"date":773,"open":768,"high":764,"low":645,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-10",51.245,-0.065,-0.13,20100,{"date":779,"open":654,"high":705,"low":780,"close":740,"change":357,"percent_change":106,"volume":781,"transactions":9,"vwap":740},"2026-06-09",51.248,51500,{"date":783,"open":757,"high":700,"low":780,"close":757,"change":357,"percent_change":106,"volume":784,"transactions":9,"vwap":757},"2026-06-08",44900,{"date":786,"open":655,"high":764,"low":663,"close":768,"change":270,"percent_change":271,"volume":787,"transactions":9,"vwap":768},"2026-06-05",36400,{"date":789,"open":688,"high":731,"low":764,"close":688,"change":758,"percent_change":759,"volume":790,"transactions":9,"vwap":688},"2026-06-04",40400,{"date":792,"open":768,"high":757,"low":678,"close":764,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":764},"2026-06-03",-0.013,-0.03,18700,{"date":797,"open":700,"high":740,"low":655,"close":798,"change":799,"percent_change":759,"volume":800,"transactions":9,"vwap":798},"2026-06-02",51.283,0.053,43000,{"date":802,"open":769,"high":803,"low":804,"close":653,"change":805,"percent_change":776,"volume":806,"transactions":9,"vwap":653},"2026-06-01",51.235,51.070999,-0.068,25200,{"date":808,"open":654,"high":694,"low":764,"close":809,"change":810,"percent_change":811,"volume":777,"transactions":9,"vwap":809},"2026-05-29",51.298,0.088,0.17,{"date":813,"open":663,"high":740,"low":769,"close":678,"change":442,"percent_change":443,"volume":814,"transactions":9,"vwap":678},"2026-05-28",86900,{"date":816,"open":769,"high":655,"low":817,"close":663,"change":745,"percent_change":121,"volume":818,"transactions":9,"vwap":663},"2026-05-27",51.14,44100,{"date":820,"open":821,"high":822,"low":821,"close":621,"change":281,"percent_change":282,"volume":823,"transactions":9,"vwap":621},"2026-05-26",51.049999,51.17,131500,{"date":825,"open":498,"high":821,"low":498,"close":826,"change":281,"percent_change":282,"volume":827,"transactions":9,"vwap":826},"2026-05-22",50.99,32400,{"date":829,"open":415,"high":830,"low":415,"close":566,"change":758,"percent_change":759,"volume":831,"transactions":9,"vwap":566},"2026-05-21",50.955,28400,{"date":833,"open":834,"high":572,"low":400,"close":482,"change":106,"percent_change":490,"volume":835,"transactions":9,"vwap":482},"2026-05-20",50.835,23000,{"date":837,"open":520,"high":520,"low":450,"close":499,"change":838,"percent_change":383,"volume":839,"transactions":9,"vwap":499},"2026-05-19",-0.169,18000,{"date":841,"open":826,"high":826,"low":842,"close":843,"change":844,"percent_change":759,"volume":845,"transactions":9,"vwap":843},"2026-05-18",50.94,50.969,0.049,14600,{"date":847,"open":842,"high":842,"low":415,"close":474,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":474},"2026-05-15",-0.185,-0.36,41300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":435,"percent_change":251,"volume":857,"transactions":9,"vwap":856},"2026-05-14",51.11,51.149,51.087002,51.105,21100,{"date":859,"open":618,"high":860,"low":618,"close":637,"change":793,"percent_change":794,"volume":861,"transactions":9,"vwap":637},"2026-05-13",51.229,19200,{"date":863,"open":645,"high":645,"low":636,"close":864,"change":865,"percent_change":553,"volume":866,"transactions":9,"vwap":864},"2026-05-12",51.143,-0.117,16900,{"date":868,"open":731,"high":731,"low":644,"close":704,"change":111,"percent_change":375,"volume":869,"transactions":9,"vwap":704},"2026-05-11",21300,{"date":871,"open":872,"high":872,"low":768,"close":764,"change":106,"percent_change":490,"volume":873,"transactions":9,"vwap":764},"2026-05-08",51.335,28200,{"date":875,"open":876,"high":757,"low":822,"close":678,"change":877,"percent_change":261,"volume":878,"transactions":9,"vwap":678},"2026-05-07",51.265,-0.062,16100,{"date":880,"open":654,"high":740,"low":768,"close":881,"change":882,"percent_change":491,"volume":857,"transactions":9,"vwap":881},"2026-05-06",51.272,0.121,{"date":884,"open":678,"high":678,"low":853,"close":885,"change":886,"percent_change":357,"volume":887,"transactions":9,"vwap":885},"2026-05-05",51.151,0.016,10000,{"date":889,"open":769,"high":663,"low":621,"close":890,"change":891,"percent_change":22,"volume":892,"transactions":9,"vwap":890},"2026-05-04",51.135,-0.055,45200,{"date":894,"open":895,"high":644,"low":896,"close":645,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":645},"2026-05-01",51.215,51.15,-0.09,-0.18,47600,{"date":901,"open":757,"high":902,"low":903,"close":757,"change":435,"percent_change":251,"volume":904,"transactions":9,"vwap":757},"2026-04-30",51.41,51.175,43100,{"date":906,"open":770,"high":688,"low":907,"close":682,"change":908,"percent_change":897,"volume":909,"transactions":9,"vwap":682},"2026-04-29",51.246,-0.045,23100,{"date":911,"open":722,"high":722,"low":740,"close":671,"change":418,"percent_change":338,"volume":839,"transactions":9,"vwap":671},"2026-04-28",{"date":913,"open":914,"high":914,"low":915,"close":916,"change":673,"percent_change":674,"volume":917,"transactions":9,"vwap":916},"2026-04-27",51.57,51.371,51.425,48600,{"date":919,"open":902,"high":920,"low":686,"close":686,"change":921,"percent_change":794,"volume":831,"transactions":9,"vwap":686},"2026-04-24",51.448,-0.017,{"date":923,"open":924,"high":693,"low":688,"close":925,"change":926,"percent_change":674,"volume":927,"transactions":9,"vwap":925},"2026-04-23",51.405,51.397,0.047,12000,{"date":929,"open":930,"high":930,"low":671,"close":671,"change":443,"percent_change":741,"volume":931,"transactions":9,"vwap":671},"2026-04-22",51.47,21600,{"date":933,"open":687,"high":724,"low":705,"close":705,"change":270,"percent_change":271,"volume":934,"transactions":9,"vwap":705},"2026-04-21",15600,{"date":936,"open":724,"high":711,"low":692,"close":695,"change":442,"percent_change":443,"volume":765,"transactions":9,"vwap":695},"2026-04-20",{"date":938,"open":705,"high":902,"low":705,"close":687,"change":282,"percent_change":939,"volume":940,"transactions":9,"vwap":687},"2026-04-17",0.31,84300,{"date":942,"open":757,"high":671,"low":655,"close":653,"change":300,"percent_change":301,"volume":943,"transactions":9,"vwap":653},"2026-04-16",50800,{"date":945,"open":654,"high":946,"low":637,"close":946,"change":758,"percent_change":759,"volume":947,"transactions":9,"vwap":946},"2026-04-15",51.315,31900,{"date":949,"open":740,"high":694,"low":655,"close":876,"change":514,"percent_change":357,"volume":950,"transactions":9,"vwap":876},"2026-04-14",58300,{"date":952,"open":768,"high":700,"low":678,"close":768,"change":106,"percent_change":490,"volume":953,"transactions":9,"vwap":768},"2026-04-13",17800,{"date":955,"open":678,"high":764,"low":822,"close":645,"change":956,"percent_change":794,"volume":957,"transactions":9,"vwap":645},"2026-04-10",-0.015,20900,{"date":959,"open":653,"high":960,"low":961,"close":646,"change":962,"percent_change":281,"volume":963,"transactions":9,"vwap":646},"2026-04-09",51.255,51.165,0.041,66700,{"date":965,"open":705,"high":705,"low":628,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-08",51.164,0.154,0.3,23800,{"date":971,"open":830,"high":972,"low":973,"close":974,"change":975,"percent_change":758,"volume":976,"transactions":9,"vwap":974},"2026-04-07",51.040001,50.932,51.0099983,0.026,18100,{"date":978,"open":458,"high":974,"low":489,"close":979,"change":980,"percent_change":111,"volume":981,"transactions":9,"vwap":979},"2026-04-06",50.984,-0.006,60800,{"date":983,"open":424,"high":984,"low":424,"close":826,"change":106,"percent_change":490,"volume":985,"transactions":9,"vwap":826},"2026-04-02",51.029999,79500,{"date":987,"open":481,"high":481,"low":458,"close":498,"change":375,"percent_change":311,"volume":988,"transactions":9,"vwap":498},"2026-04-01",39500,{"date":990,"open":566,"high":984,"low":991,"close":572,"change":442,"percent_change":443,"volume":750,"transactions":9,"vwap":572},"2026-03-31",50.89,{"date":993,"open":441,"high":572,"low":441,"close":842,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":842},"2026-03-30",0.19,0.37,77500,{"date":998,"open":409,"high":499,"low":402,"close":399,"change":111,"percent_change":375,"volume":999,"transactions":9,"vwap":399},"2026-03-27",43700,{"date":1001,"open":1002,"high":432,"low":431,"close":536,"change":270,"percent_change":271,"volume":781,"transactions":9,"vwap":536},"2026-03-26",50.775,{"date":1004,"open":432,"high":566,"low":499,"close":511,"change":106,"percent_change":490,"volume":1005,"transactions":9,"vwap":511},"2026-03-25",35000,{"date":1007,"open":1008,"high":1008,"low":408,"close":408,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":408},"2026-03-24",51,-0.34,-0.67,62200,{"date":1013,"open":645,"high":645,"low":1014,"close":853,"change":490,"percent_change":491,"volume":1015,"transactions":9,"vwap":853},"2026-03-23",51.02,89400,{"date":1017,"open":764,"high":764,"low":1018,"close":826,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":826},"2026-03-20",50.901,-0.294,-0.57,93800,{"date":1023,"open":700,"high":694,"low":635,"close":1024,"change":1025,"percent_change":897,"volume":1026,"transactions":9,"vwap":1024},"2026-03-19",51.284,-0.046,82200,{"date":1028,"open":694,"high":686,"low":705,"close":705,"change":897,"percent_change":898,"volume":1029,"transactions":9,"vwap":705},"2026-03-18",13700,{"date":1031,"open":757,"high":724,"low":757,"close":724,"change":106,"percent_change":490,"volume":1032,"transactions":9,"vwap":724},"2026-03-17",42200,{"date":1034,"open":692,"high":717,"low":705,"close":694,"change":111,"percent_change":375,"volume":1035,"transactions":9,"vwap":694},"2026-03-16",45900,{"date":1037,"open":1038,"high":695,"low":1038,"close":692,"change":443,"percent_change":741,"volume":1039,"transactions":9,"vwap":692},"2026-03-13",51.311,34600,{"date":1041,"open":695,"high":724,"low":700,"close":671,"change":22,"percent_change":706,"volume":1042,"transactions":9,"vwap":671},"2026-03-12",55600,{"date":1044,"open":722,"high":1045,"low":1046,"close":722,"change":897,"percent_change":301,"volume":1047,"transactions":9,"vwap":722},"2026-03-11",51.5,51.396,11600,{"date":1049,"open":1045,"high":1050,"low":715,"close":1051,"change":891,"percent_change":22,"volume":1052,"transactions":9,"vwap":1051},"2026-03-10",51.565,51.55,83600,{"date":1054,"open":711,"high":1055,"low":711,"close":1056,"change":514,"percent_change":357,"volume":873,"transactions":9,"vwap":1056},"2026-03-09",51.64,51.605,{"date":1058,"open":732,"high":1059,"low":930,"close":1059,"change":357,"percent_change":106,"volume":1060,"transactions":9,"vwap":1059},"2026-03-06",51.59,26800,{"date":1062,"open":723,"high":914,"low":723,"close":1063,"change":375,"percent_change":311,"volume":1064,"transactions":9,"vwap":1063},"2026-03-05",51.56,449500,{"date":1066,"open":1059,"high":1067,"low":1068,"close":1069,"change":418,"percent_change":338,"volume":1070,"transactions":9,"vwap":1069},"2026-03-04",51.649,51.53,51.58,23700,{"date":1072,"open":1073,"high":1073,"low":1069,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-03",51.68,51.655,-0.205,-0.4,65600,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":606,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-02",51.87,51.78,51.86,-0.42,38500,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":443,"percent_change":741,"volume":1090,"transactions":9,"vwap":1089},"2026-02-27",52.11,52,52.080002,30300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":106,"percent_change":490,"volume":1097,"transactions":9,"vwap":1096},"2026-02-26",52.029999,52.09,52.02,52.060001,32700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1088,"change":561,"percent_change":561,"volume":1103,"transactions":9,"vwap":1088},"2026-02-25",51.96,52.040001,51.945,26000,{"date":1105,"open":1088,"high":1106,"low":1107,"close":1088,"change":585,"percent_change":745,"volume":1108,"transactions":9,"vwap":1088},"2026-02-24",52.0099983,51.906,37000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":106,"percent_change":490,"volume":1115,"transactions":9,"vwap":1114},"2026-02-23",51.908,51.94,51.89,51.93,18800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1080,"change":375,"percent_change":311,"volume":887,"transactions":9,"vwap":1080},"2026-02-20",51.88,51.91,51.846,{"date":1122,"open":24,"high":24,"low":1123,"close":1113,"change":106,"percent_change":490,"volume":1124,"transactions":9,"vwap":1113},"2026-02-19",51.85,24300,{"date":1126,"open":1127,"high":1118,"low":1127,"close":1128,"change":442,"percent_change":443,"volume":1129,"transactions":9,"vwap":1128},"2026-02-18",51.8,51.83,34500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":311,"percent_change":312,"volume":869,"transactions":9,"vwap":1134},"2026-02-17",51.834,51.9,51.82,{"date":1136,"open":1082,"high":1133,"low":1134,"close":1082,"change":106,"percent_change":490,"volume":1137,"transactions":9,"vwap":1082},"2026-02-13",43500,{"date":1139,"open":1140,"high":1127,"low":1141,"close":1127,"change":522,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1127},"2026-02-12",51.745,51.7,0.29,27700,{"date":1145,"open":1073,"high":1141,"low":1055,"close":1146,"change":251,"percent_change":233,"volume":1147,"transactions":9,"vwap":1146},"2026-02-11",51.65,19700,{"date":1149,"open":1150,"high":1151,"low":1141,"close":1141,"change":741,"percent_change":281,"volume":1152,"transactions":9,"vwap":1141},"2026-02-10",51.73,51.77,31700,{"date":1154,"open":1146,"high":1155,"low":1055,"close":710,"change":674,"percent_change":811,"volume":1156,"transactions":9,"vwap":710},"2026-02-09",51.71,72500,{"date":1158,"open":1159,"high":1055,"low":914,"close":914,"change":561,"percent_change":561,"volume":1160,"transactions":9,"vwap":914},"2026-02-06",51.62,72600,{"date":1162,"open":1163,"high":1073,"low":914,"close":914,"change":585,"percent_change":586,"volume":1164,"transactions":9,"vwap":914},"2026-02-05",51.626,102700,{"date":1166,"open":723,"high":1167,"low":1168,"close":1045,"change":357,"percent_change":106,"volume":1169,"transactions":9,"vwap":1045},"2026-02-04",51.537,51.462,25600,{"date":1171,"open":693,"high":1069,"low":724,"close":930,"change":442,"percent_change":443,"volume":1172,"transactions":9,"vwap":930},"2026-02-03",27300,{"date":1174,"open":1175,"high":718,"low":1176,"close":722,"change":261,"percent_change":553,"volume":1177,"transactions":9,"vwap":722},"2026-02-02",51.456,51.439,51800,{"date":1179,"open":1069,"high":1146,"low":1069,"close":1069,"change":585,"percent_change":586,"volume":1180,"transactions":9,"vwap":1069},"2026-01-30",22100,{"date":1182,"open":718,"high":1183,"low":1045,"close":732,"change":111,"percent_change":375,"volume":1184,"transactions":9,"vwap":732},"2026-01-29",51.555,30900,{"date":1186,"open":732,"high":914,"low":1187,"close":718,"change":443,"percent_change":741,"volume":679,"transactions":9,"vwap":718},"2026-01-28",51.469,{"date":1189,"open":715,"high":1190,"low":1191,"close":1045,"change":442,"percent_change":443,"volume":1192,"transactions":9,"vwap":1045},"2026-01-27",51.54,51.484,39900,{"date":1194,"open":717,"high":732,"low":1195,"close":715,"change":741,"percent_change":281,"volume":1196,"transactions":9,"vwap":715},"2026-01-26",51.445,14800,{"date":1198,"open":715,"high":715,"low":902,"close":717,"change":561,"percent_change":561,"volume":728,"transactions":9,"vwap":717},"2026-01-23",{"date":1200,"open":693,"high":930,"low":694,"close":717,"change":281,"percent_change":282,"volume":1201,"transactions":9,"vwap":717},"2026-01-22",45500,{"date":1203,"open":1204,"high":723,"low":705,"close":692,"change":741,"percent_change":281,"volume":1205,"transactions":9,"vwap":692},"2026-01-21",51.385,64500,{"date":1207,"open":1068,"high":1068,"low":705,"close":705,"change":261,"percent_change":553,"volume":750,"transactions":9,"vwap":705},"2026-01-20",{"date":1209,"open":914,"high":914,"low":717,"close":717,"change":111,"percent_change":375,"volume":1210,"transactions":9,"vwap":717},"2026-01-16",54500,{"date":1212,"open":732,"high":1059,"low":695,"close":722,"change":312,"percent_change":366,"volume":1213,"transactions":9,"vwap":722},"2026-01-15",85400,{"date":1215,"open":1216,"high":1063,"low":686,"close":1190,"change":994,"percent_change":995,"volume":1217,"transactions":9,"vwap":1190},"2026-01-14",51.488,27400,{"date":1219,"open":711,"high":1220,"low":671,"close":671,"change":233,"percent_change":749,"volume":1221,"transactions":9,"vwap":671},"2026-01-13",51.532,142200,{"date":1223,"open":723,"high":732,"low":692,"close":717,"change":375,"percent_change":311,"volume":1224,"transactions":9,"vwap":717},"2026-01-12",38800,{"date":1226,"open":717,"high":1151,"low":1227,"close":930,"change":320,"percent_change":1228,"volume":1229,"transactions":9,"vwap":930},"2026-01-09",51.354,0.21,53000,{"date":1231,"open":687,"high":717,"low":757,"close":694,"change":251,"percent_change":233,"volume":969,"transactions":9,"vwap":694},"2026-01-08",{"date":1233,"open":700,"high":693,"low":700,"close":902,"change":491,"percent_change":1234,"volume":1235,"transactions":9,"vwap":902},"2026-01-07",0.47,746400,{"date":1237,"open":768,"high":700,"low":817,"close":822,"change":758,"percent_change":759,"volume":1238,"transactions":9,"vwap":822},"2026-01-06",32200,{"date":1240,"open":644,"high":1241,"low":1242,"close":618,"change":897,"percent_change":898,"volume":1243,"transactions":9,"vwap":618},"2026-01-05",51.319,51.099998,37500,{"date":1245,"open":635,"high":644,"low":1246,"close":678,"change":443,"percent_change":741,"volume":1247,"transactions":9,"vwap":678},"2026-01-02",51.050999,71200,{"date":1249,"open":826,"high":645,"low":826,"close":645,"change":443,"percent_change":741,"volume":1250,"transactions":9,"vwap":645},"2025-12-31",10900,{"date":1252,"open":1253,"high":705,"low":1254,"close":822,"change":270,"percent_change":271,"volume":1255,"transactions":9,"vwap":822},"2025-12-30",51.237,51.141,36900,{"date":1257,"open":655,"high":654,"low":618,"close":644,"change":586,"percent_change":1258,"volume":1259,"transactions":9,"vwap":644},"2025-12-29",0.27,13400,{"date":1261,"open":655,"high":655,"low":1242,"close":1242,"change":251,"percent_change":233,"volume":1060,"transactions":9,"vwap":1242},"2025-12-26",{"date":1263,"open":628,"high":655,"low":1242,"close":896,"change":291,"percent_change":111,"volume":1264,"transactions":9,"vwap":896},"2025-12-24",2400,{"date":1266,"open":621,"high":682,"low":1267,"close":763,"change":1268,"percent_change":794,"volume":1269,"transactions":9,"vwap":763},"2025-12-23",51.061001,-0.014,12200,{"date":1271,"open":663,"high":663,"low":853,"close":1272,"change":1273,"percent_change":741,"volume":1274,"transactions":9,"vwap":1272},"2025-12-22",51.169,0.019,17600,{"date":1276,"open":1277,"high":645,"low":1278,"close":896,"change":106,"percent_change":490,"volume":1279,"transactions":9,"vwap":896},"2025-12-19",51.146,51.060001,46100,{"date":1281,"open":663,"high":1282,"low":636,"close":636,"change":111,"percent_change":375,"volume":1283,"transactions":9,"vwap":636},"2025-12-18",51.209,20000,{"date":1285,"open":1278,"high":896,"low":972,"close":1242,"change":311,"percent_change":312,"volume":1286,"transactions":9,"vwap":1242},"2025-12-17",98700,{"date":1288,"open":1289,"high":822,"low":1289,"close":817,"change":1290,"percent_change":1291,"volume":777,"transactions":9,"vwap":817},"2025-12-16",51.030998,0.102,0.2,{"date":1293,"open":972,"high":817,"low":1008,"close":1294,"change":1295,"percent_change":745,"volume":1296,"transactions":9,"vwap":1294},"2025-12-15",51.037998,0.068,10500,{"date":1298,"open":1008,"high":1299,"low":1300,"close":1300,"change":251,"percent_change":233,"volume":1301,"transactions":9,"vwap":1300},"2025-12-12",51.089001,50.97,17500,{"date":1303,"open":1159,"high":1159,"low":1014,"close":1014,"change":251,"percent_change":233,"volume":1304,"transactions":9,"vwap":1014},"2025-12-11",51100,{"date":1306,"open":621,"high":636,"low":1307,"close":621,"change":758,"percent_change":759,"volume":1308,"transactions":9,"vwap":621},"2025-12-10",50.961,10400,{"date":1310,"open":621,"high":1311,"low":605,"close":1014,"change":291,"percent_change":111,"volume":1312,"transactions":9,"vwap":1014},"2025-12-09",51.109,5400,{"date":1314,"open":1315,"high":1315,"low":842,"close":1316,"change":375,"percent_change":311,"volume":1317,"transactions":9,"vwap":1316},"2025-12-08",51.080002,51.025002,12800,{"date":1319,"open":605,"high":621,"low":605,"close":1320,"change":1321,"percent_change":758,"volume":1322,"transactions":9,"vwap":1320},"2025-12-05",51.044998,0.025,8300,{"date":1324,"open":821,"high":1325,"low":1307,"close":1014,"change":375,"percent_change":311,"volume":1326,"transactions":9,"vwap":1014},"2025-12-04",51.078999,5200,{"date":1328,"open":821,"high":636,"low":481,"close":972,"change":759,"percent_change":1291,"volume":1329,"transactions":9,"vwap":972},"2025-12-03",6600,{"date":1331,"open":1320,"high":1278,"low":842,"close":842,"change":311,"percent_change":312,"volume":1332,"transactions":9,"vwap":842},"2025-12-02",22900,{"date":1334,"open":1315,"high":1242,"low":481,"close":481,"change":606,"percent_change":1335,"volume":1336,"transactions":9,"vwap":481},"2025-12-01",-0.43,13800,{"date":1338,"open":654,"high":654,"low":635,"close":663,"change":251,"percent_change":233,"volume":1339,"transactions":9,"vwap":663},"2025-11-28",13100,{"date":1341,"open":644,"high":764,"low":1342,"close":768,"change":759,"percent_change":1291,"volume":1343,"transactions":9,"vwap":768},"2025-11-26",51.162,10300,{"date":1345,"open":705,"high":705,"low":896,"close":896,"change":1346,"percent_change":451,"volume":1143,"transactions":9,"vwap":896},"2025-11-25",-0.161,{"date":1348,"open":1349,"high":724,"low":853,"close":1038,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1038},"2025-11-24",51.206,0.201,0.39,19900,{"date":1354,"open":655,"high":768,"low":853,"close":853,"change":357,"percent_change":106,"volume":909,"transactions":9,"vwap":853},"2025-11-21",{"date":1356,"open":853,"high":896,"low":1315,"close":1315,"change":443,"percent_change":741,"volume":1357,"transactions":9,"vwap":1315},"2025-11-20",17300,{"date":1359,"open":1360,"high":1361,"low":1278,"close":1278,"change":794,"percent_change":260,"volume":1184,"transactions":9,"vwap":1278},"2025-11-19",51.101,51.199,{"date":1363,"open":1364,"high":1100,"low":621,"close":636,"change":357,"percent_change":106,"volume":1365,"transactions":9,"vwap":636},"2025-11-18",51.121,6200,{"date":1367,"open":1368,"high":635,"low":1278,"close":1278,"change":921,"percent_change":794,"volume":1296,"transactions":9,"vwap":1278},"2025-11-17",51.077999,{"date":1370,"open":645,"high":645,"low":984,"close":1371,"change":1372,"percent_change":442,"volume":1373,"transactions":9,"vwap":1371},"2025-11-14",51.077,0.007,5600,{"date":1375,"open":1315,"high":822,"low":1267,"close":621,"change":312,"percent_change":366,"volume":1376,"transactions":9,"vwap":621},"2025-11-13",12300,{"date":1378,"open":903,"high":653,"low":618,"close":896,"change":647,"percent_change":270,"volume":1379,"transactions":9,"vwap":896},"2025-11-12",9800,{"date":1381,"open":1315,"high":644,"low":1315,"close":1382,"change":1383,"percent_change":585,"volume":1384,"transactions":9,"vwap":1382},"2025-11-11",51.185,0.035,3900,{"date":1386,"open":640,"high":896,"low":972,"close":896,"change":522,"percent_change":1142,"volume":1387,"transactions":9,"vwap":896},"2025-11-10",78200,{"date":1389,"open":1390,"high":817,"low":1008,"close":1008,"change":233,"percent_change":206,"volume":1391,"transactions":9,"vwap":1008},"2025-11-07",51.055,12900,{"date":1393,"open":1242,"high":1242,"low":1394,"close":1242,"change":522,"percent_change":1142,"volume":1395,"transactions":9,"vwap":1242},"2025-11-06",50.991,2700,{"date":1397,"open":1014,"high":1315,"low":572,"close":572,"change":260,"percent_change":261,"volume":1398,"transactions":9,"vwap":572},"2025-11-05",6100,{"date":1400,"open":1401,"high":618,"low":1008,"close":974,"change":251,"percent_change":233,"volume":1402,"transactions":9,"vwap":974},"2025-11-04",51.014999,27100,{"date":1404,"open":1278,"high":1315,"low":1300,"close":1278,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1278},"2025-11-03",-0.135,-0.26,10700,{"date":1409,"open":655,"high":768,"low":1364,"close":1410,"change":908,"percent_change":897,"volume":1411,"transactions":9,"vwap":1410},"2025-10-31",51.195,44200,{"date":1413,"open":817,"high":644,"low":1289,"close":644,"change":311,"percent_change":312,"volume":1414,"transactions":9,"vwap":644},"2025-10-30",9200,{"date":1416,"open":881,"high":654,"low":678,"close":757,"change":1321,"percent_change":758,"volume":1308,"transactions":9,"vwap":757},"2025-10-29",{"date":1418,"open":960,"high":740,"low":663,"close":960,"change":435,"percent_change":251,"volume":1414,"transactions":9,"vwap":960},"2025-10-28",{"date":1420,"open":635,"high":694,"low":822,"close":757,"change":281,"percent_change":282,"volume":1421,"transactions":9,"vwap":757},"2025-10-27",17000,{"date":1423,"open":705,"high":705,"low":663,"close":663,"change":1424,"percent_change":251,"volume":1425,"transactions":9,"vwap":663},"2025-10-24",-0.026,19100,{"date":1427,"open":653,"high":1428,"low":896,"close":1429,"change":975,"percent_change":758,"volume":725,"transactions":9,"vwap":1429},"2025-10-23",51.249,51.226,{"date":1431,"open":768,"high":757,"low":822,"close":663,"change":1432,"percent_change":320,"volume":1433,"transactions":9,"vwap":663},"2025-10-22",0.056,5900,{"date":1435,"open":618,"high":644,"low":618,"close":1436,"change":1437,"percent_change":674,"volume":1438,"transactions":9,"vwap":1436},"2025-10-21",51.144,0.044,13200,{"date":1440,"open":635,"high":653,"low":1242,"close":1242,"change":311,"percent_change":312,"volume":878,"transactions":9,"vwap":1242},"2025-10-20",{"date":1442,"open":817,"high":817,"low":1315,"close":817,"change":490,"percent_change":491,"volume":1443,"transactions":9,"vwap":817},"2025-10-17",2300,{"date":1445,"open":972,"high":637,"low":1446,"close":1014,"change":741,"percent_change":281,"volume":1447,"transactions":9,"vwap":1014},"2025-10-16",50.995,6900,{"date":1449,"open":972,"high":972,"low":1450,"close":481,"change":1321,"percent_change":758,"volume":1451,"transactions":9,"vwap":481},"2025-10-15",50.923,1600,{"date":1453,"open":830,"high":974,"low":458,"close":830,"change":1454,"percent_change":375,"volume":1455,"transactions":9,"vwap":830},"2025-10-14",-0.008,4500,{"date":1457,"open":536,"high":621,"low":536,"close":1458,"change":1459,"percent_change":759,"volume":1379,"transactions":9,"vwap":1458},"2025-10-13",50.963,0.051,{"date":1461,"open":572,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":141,"volume":1466,"transactions":9,"vwap":1464},"2025-10-10",50.979,50.811,50.912,0.162,8000,{"date":1468,"open":511,"high":424,"low":417,"close":399,"change":311,"percent_change":312,"volume":1469,"transactions":9,"vwap":399},"2025-10-09",7800,{"date":1471,"open":399,"high":520,"low":399,"close":400,"change":106,"percent_change":490,"volume":1472,"transactions":9,"vwap":400},"2025-10-08",4600,{"date":1474,"open":1475,"high":512,"low":391,"close":417,"change":1476,"percent_change":897,"volume":1477,"transactions":9,"vwap":417},"2025-10-07",50.745,-0.047,13000,{"date":1479,"open":1480,"high":432,"low":1481,"close":1482,"change":1372,"percent_change":442,"volume":1483,"transactions":9,"vwap":1482},"2025-10-06",50.799,50.691,50.777,7300,{"date":1485,"open":1486,"high":400,"low":1487,"close":408,"change":106,"percent_change":490,"volume":1488,"transactions":9,"vwap":408},"2025-10-03",50.789,50.671,7400,{"date":1490,"open":1491,"high":432,"low":1491,"close":431,"change":21,"percent_change":22,"volume":1492,"transactions":9,"vwap":431},"2025-10-02",50.662,27600,{"date":1494,"open":432,"high":511,"low":431,"close":1495,"change":1496,"percent_change":706,"volume":1497,"transactions":9,"vwap":1495},"2025-10-01",50.766,-0.109,22800,{"date":1499,"open":991,"high":474,"low":1500,"close":1501,"change":1502,"percent_change":811,"volume":1503,"transactions":9,"vwap":1501},"2025-09-30",50.824,50.875,0.085,6700,{"date":1505,"open":520,"high":458,"low":536,"close":400,"change":741,"percent_change":281,"volume":1047,"transactions":9,"vwap":400},"2025-09-29",{"date":1507,"open":1508,"high":482,"low":399,"close":399,"change":111,"percent_change":375,"volume":1407,"transactions":9,"vwap":399},"2025-09-26",50.858,{"date":1510,"open":520,"high":520,"low":536,"close":536,"change":251,"percent_change":233,"volume":1511,"transactions":9,"vwap":536},"2025-09-25",5700,{"date":1513,"open":572,"high":572,"low":432,"close":432,"change":270,"percent_change":271,"volume":1514,"transactions":9,"vwap":432},"2025-09-24",3600,{"date":1516,"open":1394,"high":1517,"low":489,"close":489,"change":357,"percent_change":106,"volume":1518,"transactions":9,"vwap":489},"2025-09-23",51.0089989,5000,{"date":1520,"open":481,"high":688,"low":512,"close":512,"change":300,"percent_change":301,"volume":1497,"transactions":9,"vwap":512},"2025-09-22",{"date":1522,"open":1008,"high":1008,"low":991,"close":1523,"change":673,"percent_change":674,"volume":1524,"transactions":9,"vwap":1523},"2025-09-19",50.935,5300,{"date":1526,"open":991,"high":1008,"low":1527,"close":991,"change":311,"percent_change":312,"volume":1528,"transactions":9,"vwap":991},"2025-09-18",50.861,8500,{"date":1530,"open":1014,"high":1531,"low":498,"close":498,"change":758,"percent_change":759,"volume":1357,"transactions":9,"vwap":498},"2025-09-17",51.098999,{"date":1533,"open":842,"high":984,"low":520,"close":489,"change":357,"percent_change":106,"volume":947,"transactions":9,"vwap":489},"2025-09-16",{"date":1535,"open":572,"high":1300,"low":512,"close":512,"change":1383,"percent_change":585,"volume":1536,"transactions":9,"vwap":512},"2025-09-15",22400,{"date":1538,"open":512,"high":520,"low":1482,"close":505,"change":1539,"percent_change":776,"volume":1540,"transactions":9,"vwap":505},"2025-09-12",-0.064,9300,{"date":1542,"open":399,"high":566,"low":399,"close":1543,"change":1544,"percent_change":1351,"volume":1545,"transactions":9,"vwap":1543},"2025-09-11",50.879,0.199,33900,{"date":1547,"open":1548,"high":400,"low":1549,"close":409,"change":281,"percent_change":282,"volume":1550,"transactions":9,"vwap":409},"2025-09-10",50.679,50.572,21000,{"date":1552,"open":409,"high":391,"low":1553,"close":1553,"change":281,"percent_change":282,"volume":1554,"transactions":9,"vwap":1553},"2025-09-09",50.6,153600,{"date":1556,"open":1557,"high":544,"low":1557,"close":1558,"change":1228,"percent_change":1559,"volume":1180,"transactions":9,"vwap":1558},"2025-09-08",50.34,50.52,0.42,{"date":1561,"open":344,"high":1562,"low":344,"close":374,"change":1563,"percent_change":151,"volume":1564,"transactions":9,"vwap":374},"2025-09-05",50.399,0.175,11200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":745,"percent_change":1571,"volume":1528,"transactions":9,"vwap":1570},"2025-09-04",50.099998,50.157,49.95,50.135,0.26,{"date":1573,"open":268,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1142,"volume":1545,"transactions":9,"vwap":1576},"2025-09-03",50.049999,49.935,50.0050011,0.145,{"date":1579,"open":268,"high":1580,"low":1581,"close":1581,"change":451,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-09-02",50,49.86,-0.62,14400,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1588,"percent_change":994,"volume":1589,"transactions":9,"vwap":1587},"2025-08-29",50.030998,50.17,0.096,5100,{"date":1591,"open":1592,"high":1593,"low":1574,"close":1594,"change":980,"percent_change":111,"volume":1595,"transactions":9,"vwap":1594},"2025-08-28",50.13,50.139,50.074001,3300,{"date":1597,"open":1598,"high":1599,"low":1574,"close":1600,"change":106,"percent_change":490,"volume":1601,"transactions":9,"vwap":1600},"2025-08-27",50.14,50.179,50.080002,53700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1606,"change":908,"percent_change":897,"volume":1607,"transactions":9,"vwap":1606},"2025-08-26",50.060001,50.129,50.02,4800,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":514,"percent_change":357,"volume":1398,"transactions":9,"vwap":1612},"2025-08-25",50.0099983,50.118,50.064999,{"date":1614,"open":1569,"high":1599,"low":1569,"close":1574,"change":282,"percent_change":141,"volume":1317,"transactions":9,"vwap":1574},"2025-08-22",{"date":1616,"open":1569,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":706,"volume":1620,"transactions":9,"vwap":1618},"2025-08-21",50.019001,49.89,-0.105,7900,{"date":1622,"open":1623,"high":1574,"low":1624,"close":1625,"change":443,"percent_change":741,"volume":1443,"transactions":9,"vwap":1625},"2025-08-20",50.029999,49.94,49.995,{"date":1627,"open":1574,"high":1574,"low":1624,"close":1628,"change":300,"percent_change":301,"volume":1433,"transactions":9,"vwap":1628},"2025-08-19",49.975,{"date":1630,"open":1631,"high":373,"low":1569,"close":1604,"change":759,"percent_change":1291,"volume":1632,"transactions":9,"vwap":1604},"2025-08-18",50.025002,26200,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1635,"change":741,"percent_change":281,"volume":1637,"transactions":9,"vwap":1635},"2025-08-15",49.96,50.07,9100,{"date":1639,"open":1624,"high":1636,"low":308,"close":308,"change":749,"percent_change":1640,"volume":1595,"transactions":9,"vwap":308},"2025-08-14",-0.38,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":459,"percent_change":460,"volume":1645,"transactions":9,"vwap":1644},"2025-08-13",50.044998,50.11,4000,{"date":1647,"open":1610,"high":1610,"low":1648,"close":1649,"change":908,"percent_change":897,"volume":1650,"transactions":9,"vwap":1649},"2025-08-12",49.891,49.945,5500,{"date":1652,"open":1617,"high":1606,"low":1653,"close":268,"change":745,"percent_change":1571,"volume":1654,"transactions":9,"vwap":268},"2025-08-11",49.91,11800,{"date":1656,"open":1657,"high":318,"low":1581,"close":1581,"change":375,"percent_change":311,"volume":1658,"transactions":9,"vwap":1581},"2025-08-08",49.93,12700,{"date":1660,"open":1575,"high":1610,"low":297,"close":297,"change":357,"percent_change":106,"volume":1483,"transactions":9,"vwap":297},"2025-08-07",{"date":1662,"open":1663,"high":1664,"low":319,"close":319,"change":794,"percent_change":260,"volume":1665,"transactions":9,"vwap":319},"2025-08-06",49.9,49.976,9600,{"date":1667,"open":1668,"high":1669,"low":297,"close":297,"change":375,"percent_change":311,"volume":1540,"transactions":9,"vwap":297},"2025-08-05",49.964,49.989,{"date":1671,"open":1672,"high":1673,"low":319,"close":1663,"change":514,"percent_change":357,"volume":1674,"transactions":9,"vwap":1663},"2025-08-04",49.979,49.98,24700,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":522,"percent_change":968,"volume":1680,"transactions":9,"vwap":1679},"2025-08-01",49.831,49.939,49.885,3400,{"date":1682,"open":277,"high":277,"low":1683,"close":1684,"change":1685,"percent_change":121,"volume":1686,"transactions":9,"vwap":1684},"2025-07-31",49.68,49.735,0.125,21200,{"date":1688,"open":1683,"high":279,"low":258,"close":258,"change":260,"percent_change":261,"volume":1689,"transactions":9,"vwap":258},"2025-07-30",66900,{"date":1691,"open":1692,"high":269,"low":1692,"close":259,"change":794,"percent_change":260,"volume":1693,"transactions":9,"vwap":259},"2025-07-29",49.635,29400,{"date":1695,"open":1696,"high":1610,"low":258,"close":1697,"change":811,"percent_change":177,"volume":1698,"transactions":9,"vwap":1697},"2025-07-28",49.65,49.7,31300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1703,"change":647,"percent_change":270,"volume":1704,"transactions":9,"vwap":1703},"2025-07-25",49.619,49.63,49.53,30800,{"date":1706,"open":1703,"high":250,"low":1703,"close":1707,"change":111,"percent_change":375,"volume":1708,"transactions":9,"vwap":1707},"2025-07-24",49.565,36600,{"date":1710,"open":1711,"high":1683,"low":1712,"close":1713,"change":1714,"percent_change":443,"volume":1715,"transactions":9,"vwap":1713},"2025-07-23",49.58,49.55,49.575,0.012,330300,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1640,"volume":1722,"transactions":9,"vwap":1720},"2025-07-22",49.56,49.689,49.563,-0.187,23400,{"date":1724,"open":259,"high":1567,"low":1703,"close":1725,"change":1571,"percent_change":1726,"volume":931,"transactions":9,"vwap":1725},"2025-07-21",49.75,0.53,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":375,"volume":1734,"transactions":9,"vwap":1732},"2025-07-18",49.5,49.52,49.411,49.49,-0.012,23300,{"date":1736,"open":250,"high":1683,"low":1737,"close":1738,"change":805,"percent_change":271,"volume":1274,"transactions":9,"vwap":1738},"2025-07-17",49.47,49.502,{"date":1740,"open":1741,"high":267,"low":239,"close":239,"change":897,"percent_change":898,"volume":1742,"transactions":9,"vwap":239},"2025-07-16",49.728,37100,{"date":1744,"open":290,"high":310,"low":1702,"close":1745,"change":338,"percent_change":328,"volume":1746,"transactions":9,"vwap":1745},"2025-07-15",49.66,43600,{"date":1748,"open":1725,"high":1749,"low":259,"close":310,"change":375,"percent_change":311,"volume":1750,"transactions":9,"vwap":310},"2025-07-14",50.15,29200,{"date":1752,"open":1618,"high":1618,"low":290,"close":327,"change":443,"percent_change":741,"volume":1753,"transactions":9,"vwap":327},"2025-07-11",52200,{"date":1755,"open":1756,"high":1653,"low":279,"close":310,"change":442,"percent_change":443,"volume":1757,"transactions":9,"vwap":310},"2025-07-10",49.78,17900,{"date":1759,"open":280,"high":1653,"low":1756,"close":280,"change":106,"percent_change":490,"volume":1760,"transactions":9,"vwap":280},"2025-07-09",23900,{"date":1762,"open":267,"high":297,"low":267,"close":267,"change":270,"percent_change":271,"volume":1184,"transactions":9,"vwap":267},"2025-07-08",{"date":1764,"open":1765,"high":1765,"low":249,"close":310,"change":1321,"percent_change":758,"volume":1766,"transactions":9,"vwap":310},"2025-07-07",49.879,26600,{"date":1768,"open":1756,"high":319,"low":1769,"close":1770,"change":291,"percent_change":111,"volume":1455,"transactions":9,"vwap":1770},"2025-07-03",49.71,49.785,{"date":1772,"open":280,"high":319,"low":1773,"close":277,"change":741,"percent_change":281,"volume":1774,"transactions":9,"vwap":277},"2025-07-02",49.691,95500,{"date":1776,"open":1777,"high":278,"low":1778,"close":1725,"change":301,"percent_change":1009,"volume":1466,"transactions":9,"vwap":1725},"2025-07-01",49.84,49.672,{"date":1780,"open":308,"high":1600,"low":1777,"close":308,"change":1781,"percent_change":1782,"volume":831,"transactions":9,"vwap":308},"2025-06-30",0.114,0.23,{"date":1784,"open":1785,"high":297,"low":1785,"close":1786,"change":1787,"percent_change":674,"volume":1788,"transactions":9,"vwap":1786},"2025-06-27",49.795,49.806,0.046,15700,{"date":1790,"open":310,"high":319,"low":249,"close":249,"change":844,"percent_change":759,"volume":934,"transactions":9,"vwap":249},"2025-06-26",{"date":1792,"open":1725,"high":310,"low":1793,"close":1794,"change":21,"percent_change":22,"volume":1795,"transactions":9,"vwap":1794},"2025-06-25",49.671,49.711,16300,{"date":1797,"open":249,"high":1798,"low":1769,"close":1799,"change":1800,"percent_change":745,"volume":1801,"transactions":9,"vwap":1799},"2025-06-24",49.82,49.767,0.066,21500,{"date":1803,"open":290,"high":1798,"low":239,"close":1804,"change":1805,"percent_change":585,"volume":1806,"transactions":9,"vwap":1804},"2025-06-23",49.701,0.033,33800,{"date":1808,"open":1702,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":759,"volume":1180,"transactions":9,"vwap":1811},"2025-06-20",49.749,49.572,49.668,0.052,{"date":1814,"open":267,"high":1725,"low":258,"close":1815,"change":311,"percent_change":312,"volume":1816,"transactions":9,"vwap":1815},"2025-06-18",49.616,33700,{"date":1818,"open":1819,"high":1725,"low":1820,"close":1821,"change":975,"percent_change":758,"volume":1693,"transactions":9,"vwap":1821},"2025-06-17",49.708,49.59,49.656,{"date":1823,"open":1824,"high":1663,"low":1825,"close":1702,"change":745,"percent_change":1571,"volume":1826,"transactions":9,"vwap":1702},"2025-06-16",49.6,49.541,32100,{"date":1828,"open":259,"high":298,"low":1732,"close":1729,"change":338,"percent_change":328,"volume":1829,"transactions":9,"vwap":1729},"2025-06-13",37300,{"date":1831,"open":258,"high":267,"low":1732,"close":1696,"change":1832,"percent_change":939,"volume":1833,"transactions":9,"vwap":1696},"2025-06-12",0.155,7600,{"date":1835,"open":1836,"high":250,"low":1836,"close":1837,"change":1838,"percent_change":745,"volume":969,"transactions":9,"vwap":1837},"2025-06-11",49.44,49.495,0.065,{"date":1840,"open":1841,"high":1703,"low":1842,"close":1843,"change":794,"percent_change":260,"volume":1844,"transactions":9,"vwap":1843},"2025-06-10",49.475,49.38,49.43,17200,{"date":1846,"open":1847,"high":1737,"low":1848,"close":1849,"change":810,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-06-09",49.42,49.291,49.46,0.18,40200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":898,"volume":1859,"transactions":9,"vwap":1857},"2025-06-06",49.37,49.41,49.31,49.372,-0.088,62500,{"date":1861,"open":1862,"high":1718,"low":1863,"close":1849,"change":281,"percent_change":282,"volume":1864,"transactions":9,"vwap":1849},"2025-06-05",49.449,49.405,58000,{"date":1866,"open":277,"high":277,"low":1842,"close":1842,"change":745,"percent_change":1571,"volume":1867,"transactions":9,"vwap":1842},"2025-06-04",63000,{"date":1869,"open":1854,"high":269,"low":1870,"close":1871,"change":1872,"percent_change":442,"volume":1708,"transactions":9,"vwap":1871},"2025-06-03",48.95,49.25,0.005,{"date":1874,"open":1856,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":207,"volume":1879,"transactions":9,"vwap":1877},"2025-06-02",49.349,49.171,49.245,-0.204,24900,{"date":1881,"open":1882,"high":1712,"low":1836,"close":1862,"change":1883,"percent_change":585,"volume":1884,"transactions":9,"vwap":1862},"2025-05-30",49.499,0.034,69400,{"date":1886,"open":1887,"high":1732,"low":186,"close":1888,"change":674,"percent_change":1850,"volume":1889,"transactions":9,"vwap":1888},"2025-05-29",49.468,49.415,58900,{"date":1891,"open":1892,"high":1696,"low":1893,"close":1894,"change":260,"percent_change":261,"volume":1895,"transactions":9,"vwap":1894},"2025-05-28",49.379,49.26,49.325,64200,{"date":1897,"open":186,"high":1737,"low":1898,"close":1899,"change":1900,"percent_change":1258,"volume":1901,"transactions":9,"vwap":1899},"2025-05-27",49.29,49.385,0.135,38700,{"date":1903,"open":1856,"high":1855,"low":1904,"close":1871,"change":442,"percent_change":443,"volume":1905,"transactions":9,"vwap":1871},"2025-05-23",49.19,10600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":281,"percent_change":282,"volume":953,"transactions":9,"vwap":1911},"2025-05-22",49.16,49.32,49.15,49.24,{"date":1913,"open":1914,"high":1914,"low":1908,"close":1908,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1908},"2025-05-21",49.28,-0.231,-0.47,3700,{"date":1919,"open":1920,"high":1737,"low":1842,"close":1921,"change":1922,"percent_change":741,"volume":1923,"transactions":9,"vwap":1921},"2025-05-20",49.45,49.391,0.021,3200,{"date":1925,"open":1911,"high":1854,"low":1911,"close":1854,"change":886,"percent_change":357,"volume":1317,"transactions":9,"vwap":1854},"2025-05-19",{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":758,"volume":1930,"transactions":9,"vwap":1928},"2025-05-16",49.354,0.024,100,{"date":1932,"open":1842,"high":1843,"low":18,"close":18,"change":586,"percent_change":592,"volume":1933,"transactions":9,"vwap":18},"2025-05-15",900,{"date":1935,"open":1904,"high":1904,"low":1904,"close":1904,"change":261,"percent_change":224,"volume":1930,"transactions":9,"vwap":1904},"2025-05-14",{"date":1937,"open":1854,"high":1854,"low":1856,"close":1856,"change":741,"percent_change":281,"volume":1938,"transactions":9,"vwap":1856},"2025-05-13",200,{"date":1940,"open":241,"high":241,"low":241,"close":241,"change":561,"percent_change":561,"volume":1930,"transactions":9,"vwap":241},"2025-05-12",{"date":1942,"open":1898,"high":1898,"low":241,"close":241,"change":561,"percent_change":561,"volume":1943,"transactions":9,"vwap":241},"2025-05-09",300,{"date":1945,"open":241,"high":241,"low":241,"close":241,"change":775,"percent_change":776,"volume":1930,"transactions":9,"vwap":241},"2025-05-08",{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":674,"volume":1930,"transactions":9,"vwap":1948},"2025-05-07",49.335,0.043,{"date":1951,"open":186,"high":186,"low":1952,"close":1952,"change":1953,"percent_change":994,"volume":1943,"transactions":9,"vwap":1952},"2025-05-06",49.292,0.092,{"date":1955,"open":1956,"high":1956,"low":1904,"close":1956,"change":1383,"percent_change":585,"volume":1957,"transactions":9,"vwap":1956},"2025-05-05",49.2,1300,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1405,"percent_change":1962,"volume":1933,"transactions":9,"vwap":1961},"2025-05-02",49.21,49.165,-0.27,{"date":1964,"open":1911,"high":1965,"low":1911,"close":1965,"change":261,"percent_change":224,"volume":1943,"transactions":9,"vwap":1965},"2025-05-01",49.3,{"date":1967,"open":1847,"high":1847,"low":1847,"close":1847,"change":1968,"percent_change":994,"volume":1969,"transactions":9,"vwap":1847},"2025-04-30",0.095,2800,{"date":1971,"open":1894,"high":1894,"low":1894,"close":1894,"change":1437,"percent_change":674,"volume":1930,"transactions":9,"vwap":1894},"2025-04-29",{"date":1973,"open":1960,"high":1965,"low":1960,"close":1974,"change":1383,"percent_change":585,"volume":1607,"transactions":9,"vwap":1974},"2025-04-28",49.281,{"date":1976,"open":1911,"high":1893,"low":1911,"close":1977,"change":1978,"percent_change":282,"volume":1979,"transactions":9,"vwap":1977},"2025-04-25",49.246,0.081,800,{"date":1981,"open":1908,"high":1961,"low":1982,"close":1961,"change":1291,"percent_change":1983,"volume":1957,"transactions":9,"vwap":1961},"2025-04-24",49.099998,0.41,{"date":1985,"open":1986,"high":1904,"low":1987,"close":1987,"change":1291,"percent_change":1983,"volume":1329,"transactions":9,"vwap":1987},"2025-04-23",49.18,48.965,{"date":178,"open":1989,"high":1989,"low":213,"close":1990,"change":300,"percent_change":301,"volume":1650,"transactions":9,"vwap":1990},48.85,48.765]