[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTO":3,"homepage-market-summary":30,"stock-historical-GTO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GTO","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},"Invesco Total Return Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.245,2.3382,"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},44.58,44.74,44.7741,44.55,44.66,-0.08,-0.18,260780.339929,47.98,44.42,252301.1646306,4.5,2675,{"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":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},48.0060005,239232,87319791.15765,-2.9,"2025-04-22",[182,185,194,204,212,223,234,245,254,264,273,283,294,304,312,320,329,337,347,356,364,372,383,392,400,410,418,425,435,444,452,460,470,479,489,498,506,514,520,525,533,541,548,555,562,572,577,584,590,596,601,608,615,622,631,642,652,659,668,674,679,683,689,697,704,711,719,725,732,737,742,747,753,760,766,775,779,783,788,793,799,804,809,814,820,824,827,833,836,842,846,852,857,863,869,873,879,884,888,893,897,900,905,910,916,920,924,930,934,938,943,947,951,954,960,964,970,978,984,990,998,1003,1009,1013,1019,1023,1026,1030,1033,1038,1042,1046,1052,1055,1061,1066,1070,1074,1079,1085,1092,1096,1102,1107,1114,1119,1126,1133,1140,1146,1152,1159,1164,1169,1173,1178,1183,1187,1191,1195,1200,1205,1209,1212,1217,1221,1227,1232,1238,1242,1245,1250,1255,1259,1263,1266,1272,1277,1284,1288,1293,1298,1303,1307,1310,1313,1318,1322,1326,1330,1334,1338,1341,1344,1348,1351,1353,1357,1361,1365,1368,1372,1375,1378,1381,1385,1389,1392,1395,1399,1402,1406,1410,1414,1417,1420,1424,1427,1432,1436,1440,1444,1448,1451,1455,1459,1463,1468,1473,1476,1479,1482,1486,1490,1496,1499,1504,1509,1514,1518,1522,1526,1531,1535,1539,1542,1546,1549,1552,1555,1558,1561,1564,1567,1572,1576,1579,1584,1588,1592,1596,1599,1602,1604,1608,1612,1616,1619,1622,1626,1629,1633,1636,1640,1643,1646,1650,1654,1658,1662,1665,1669,1672,1676,1680,1683,1687,1692,1695,1698,1703,1707,1710,1713,1716,1721,1725,1728,1732,1735,1741,1745,1749,1752,1755,1759,1763,1768,1771,1775,1779,1782,1785,1789,1792,1794,1797,1802,1806,1810,1814,1818,1822,1825,1829,1832,1836,1839,1841,1844,1848,1851,1855,1859,1863,1868,1871,1874,1880,1884,1889,1893,1898,1904,1910,1913,1917,1921,1925,1929,1931,1934,1937,1940,1943,1946,1949,1953,1957,1960,1963,1966,1970,1975,1978],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1806,44.6165,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",44.49,44.7057,0.07,0.16,689935.71861,1989,44.619,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",44.69,44.52424,44.59,-0.04,-0.09,493157.75253,2208,44.5733,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":22,"percent_change":23,"volume":209,"transactions":210,"vwap":211},"2026-09-29",44.67,44.525,44.63,457975.08152,1368,44.5983,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",44.72,44.77,44.6272,44.71,-0.19,-0.42,283763.599533,1601,44.6983,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",44.83,44.91,44.735,44.9,0.04,0.09,877145.150873,1918,44.7855,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",45.09,45.11,44.8543,44.86,-0.25,-0.55,326270.995733,1852,44.9339,{"date":246,"open":247,"high":247,"low":248,"close":237,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",45.37,45.015,-0.34,-0.75,536287.385121,1833,45.1367,{"date":255,"open":256,"high":257,"low":247,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",45.46,45.47,45.45,0.035,0.08,692592.095247,1917,45.4099,{"date":265,"open":266,"high":267,"low":247,"close":268,"change":269,"percent_change":218,"volume":270,"transactions":271,"vwap":272},"2026-09-21",45.41,45.4257,45.415,-0.085,376801.609676,1159,45.3976,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",45.55,45.485,45.5,-0.15,-0.33,238999.38842,1007,45.5072,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",45.61,45.66,45.57,45.65,0.215,0.47,140439.477839,688,45.6096,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",45.51,45.6001,45.4243,45.435,0,331714.93663,1758,45.5345,{"date":305,"open":306,"high":256,"low":307,"close":299,"change":308,"percent_change":22,"volume":309,"transactions":310,"vwap":311},"2026-09-15",45.43,45.4037,-0.035,321027.52925,1227,45.4424,{"date":313,"open":256,"high":287,"low":314,"close":257,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",45.39,-0.03,-0.07,267318.571116,1436,45.5077,{"date":321,"open":322,"high":323,"low":276,"close":277,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",45.62,45.6267,-0.05,-0.11,209269.554149,1270,45.5523,{"date":330,"open":286,"high":331,"low":275,"close":275,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",45.685,-0.31,-0.68,437452.600116,1627,45.638,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":325,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",45.93,45.955,45.82,45.86,-0.24,269554.0105,1432,45.8743,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":315,"percent_change":316,"volume":353,"transactions":354,"vwap":355},"2026-09-08",46.02,46.0256,45.935,45.97,186377.131771,1277,45.9916,{"date":357,"open":358,"high":359,"low":360,"close":358,"change":300,"percent_change":300,"volume":361,"transactions":362,"vwap":363},"2026-09-04",46,46.035,45.98,195168.721829,1374,46.0028,{"date":365,"open":366,"high":366,"low":367,"close":358,"change":107,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",46.07,45.99,0.13,190798.626911,1318,46.0275,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",45.92,45.9499,45.885,45.94,0.045,0.1,220630.57364,1279,45.9096,{"date":384,"open":385,"high":349,"low":386,"close":387,"change":388,"percent_change":332,"volume":389,"transactions":390,"vwap":391},"2026-09-01",45.96,45.89,45.895,-0.145,251466.139742,1622,45.9471,{"date":393,"open":394,"high":366,"low":395,"close":396,"change":315,"percent_change":316,"volume":397,"transactions":398,"vwap":399},"2026-08-31",46.03,45.985,46.04,176043.030822,1140,46.0148,{"date":401,"open":402,"high":403,"low":404,"close":366,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",46.2,46.27,46.065,-0.17,-0.37,669557.62421,1815,46.125,{"date":411,"open":412,"high":413,"low":414,"close":412,"change":300,"percent_change":300,"volume":415,"transactions":416,"vwap":417},"2026-08-27",46.24,46.277173,46.205,185180.96237,1154,46.2388,{"date":419,"open":420,"high":412,"low":421,"close":412,"change":199,"percent_change":200,"volume":422,"transactions":423,"vwap":424},"2026-08-26",46.23,46.1999,264224.555633,1428,46.2171,{"date":426,"open":402,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",46.285,46.185,46.28,0.2,0.43,214589.905019,1557,46.2398,{"date":436,"open":366,"high":437,"low":366,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",46.12,46.08,-0.13,-0.28,282796.9939,1253,46.0961,{"date":445,"open":403,"high":446,"low":447,"close":448,"change":200,"percent_change":218,"volume":449,"transactions":450,"vwap":451},"2026-08-21",46.2997,46.195,46.21,117011.6366,962,46.2181,{"date":453,"open":429,"high":454,"low":455,"close":456,"change":325,"percent_change":343,"volume":457,"transactions":458,"vwap":459},"2026-08-20",46.33,46.2543,46.3,169399.888791,998,46.2931,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",46.37,46.41,46.3134,0.18,0.39,369620.853846,1429,46.3536,{"date":471,"open":472,"high":473,"low":472,"close":420,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",46.14,46.245,0.01,0.02,165819.07953,1106,46.2174,{"date":480,"open":481,"high":482,"low":448,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",46.25,46.316,46.22,-0.075,-0.16,177046.753897,834,46.2452,{"date":490,"open":491,"high":463,"low":492,"close":493,"change":494,"percent_change":240,"volume":495,"transactions":496,"vwap":497},"2026-08-14",46.38,46.2731,46.295,-0.115,200985.433829,1501,46.3175,{"date":499,"open":500,"high":501,"low":462,"close":463,"change":502,"percent_change":142,"volume":503,"transactions":504,"vwap":505},"2026-08-13",46.39,46.4755,0.15,184846.62975,1097,46.4157,{"date":507,"open":456,"high":508,"low":509,"close":509,"change":510,"percent_change":107,"volume":511,"transactions":512,"vwap":513},"2026-08-12",46.31,46.26,0.03,228645.2102,1421,46.2897,{"date":515,"open":509,"high":516,"low":483,"close":420,"change":475,"percent_change":229,"volume":517,"transactions":518,"vwap":519},"2026-08-11",46.275,170790.271088,876,46.2396,{"date":521,"open":429,"high":427,"low":402,"close":448,"change":325,"percent_change":343,"volume":522,"transactions":523,"vwap":524},"2026-08-10",125850.435378,909,46.2352,{"date":526,"open":454,"high":527,"low":528,"close":529,"change":107,"percent_change":368,"volume":530,"transactions":531,"vwap":532},"2026-08-07",46.3755,46.2727,46.32,179056.59986,1274,46.3046,{"date":534,"open":508,"high":454,"low":535,"close":509,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",46.2301,-0.12,-0.26,137802.611,946,46.2653,{"date":542,"open":543,"high":544,"low":529,"close":491,"change":229,"percent_change":230,"volume":545,"transactions":546,"vwap":547},"2026-08-05",46.35,46.3899,152210.464103,1741,46.3578,{"date":549,"open":429,"high":550,"low":429,"close":551,"change":430,"percent_change":431,"volume":552,"transactions":553,"vwap":554},"2026-08-04",46.3497,46.34,301785.53446,1268,46.3309,{"date":556,"open":557,"high":428,"low":558,"close":472,"change":230,"percent_change":430,"volume":559,"transactions":560,"vwap":561},"2026-08-03",46.13,45.8801,142592.241605,1074,46.16,{"date":563,"open":564,"high":557,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",46.09,45.995,46.05,-0.1,-0.22,331181.95163,952,46.0205,{"date":573,"open":561,"high":447,"low":557,"close":574,"change":474,"percent_change":475,"volume":575,"transactions":345,"vwap":576},"2026-07-30",46.15,282494.585,46.1639,{"date":578,"open":412,"high":493,"low":472,"close":472,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",-0.14,-0.3,265479.83723,1205,46.2055,{"date":585,"open":402,"high":529,"low":402,"close":429,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":403},"2026-07-28",0.11,0.24,115330.782954,853,{"date":591,"open":561,"high":447,"low":437,"close":592,"change":230,"percent_change":430,"volume":593,"transactions":594,"vwap":595},"2026-07-27",46.17,172290.31813,1138,46.1642,{"date":597,"open":566,"high":472,"low":349,"close":438,"change":475,"percent_change":229,"volume":598,"transactions":599,"vwap":600},"2026-07-24",330771.832416,1549,46.0911,{"date":602,"open":396,"high":404,"low":603,"close":604,"change":494,"percent_change":240,"volume":605,"transactions":606,"vwap":607},"2026-07-23",46.015,46.06,167516.6011,1215,46.0385,{"date":609,"open":483,"high":420,"low":610,"close":611,"change":269,"percent_change":23,"volume":612,"transactions":613,"vwap":614},"2026-07-22",46.165,46.175,131213.8185,870,46.1971,{"date":616,"open":617,"high":491,"low":618,"close":509,"change":200,"percent_change":218,"volume":619,"transactions":620,"vwap":621},"2026-07-21",46.29,46.235,126363.07941,790,46.2605,{"date":623,"open":624,"high":624,"low":625,"close":543,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",46.43,46.315,-0.275,-0.59,157172.027484,1035,46.3467,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-17",46.67,46.695,46.605,46.625,0.025,0.05,168968.4584,1030,46.6538,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":324,"volume":649,"transactions":650,"vwap":651},"2026-07-16",46.56,46.62,46.53,46.6,-0.025,115687.23999,818,46.5909,{"date":653,"open":644,"high":654,"low":644,"close":636,"change":655,"percent_change":430,"volume":656,"transactions":657,"vwap":658},"2026-07-15",46.655,0.095,136033.87111,908,46.6123,{"date":660,"open":661,"high":662,"low":663,"close":646,"change":230,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-14",46.52,46.58,46.486,0.19,217980.84902,1162,46.5256,{"date":669,"open":646,"high":644,"low":670,"close":670,"change":579,"percent_change":580,"volume":671,"transactions":672,"vwap":673},"2026-07-13",46.44,160622.1987,1037,46.4788,{"date":675,"open":633,"high":676,"low":677,"close":662,"change":199,"percent_change":200,"volume":678,"transactions":9,"vwap":662},"2026-07-10",46.78,46.55,210100,{"date":680,"open":662,"high":681,"low":662,"close":645,"change":638,"percent_change":586,"volume":682,"transactions":9,"vwap":645},"2026-07-09",46.669,256800,{"date":684,"open":662,"high":685,"low":686,"close":687,"change":22,"percent_change":405,"volume":688,"transactions":9,"vwap":687},"2026-07-08",46.596,46.505,46.57,377300,{"date":690,"open":676,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-07",46.8,46.64,46.65,-0.2,-0.43,207700,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":259,"percent_change":189,"volume":703,"transactions":9,"vwap":702},"2026-07-06",46.84,46.856,46.79,46.85,174800,{"date":705,"open":676,"high":702,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-02",46.764,46.815,0.055,0.12,162800,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":325,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-01",46.75,46.82,46.745,46.76,-0.23,203300,{"date":720,"open":721,"high":722,"low":699,"close":723,"change":439,"percent_change":440,"volume":724,"transactions":9,"vwap":723},"2026-06-30",46.95,46.97,46.87,179400,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":475,"percent_change":229,"volume":731,"transactions":9,"vwap":730},"2026-06-29",46.98,47.0099983,46.964,47,131000,{"date":733,"open":734,"high":735,"low":734,"close":727,"change":510,"percent_change":107,"volume":736,"transactions":9,"vwap":727},"2026-06-26",46.91,47.0050011,161700,{"date":738,"open":727,"high":739,"low":740,"close":721,"change":107,"percent_change":368,"volume":741,"transactions":9,"vwap":721},"2026-06-25",47.02,46.935,157200,{"date":743,"open":702,"high":744,"low":702,"close":745,"change":502,"percent_change":142,"volume":746,"transactions":9,"vwap":745},"2026-06-24",46.92,46.89,298800,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":638,"percent_change":586,"volume":752,"transactions":9,"vwap":751},"2026-06-23",46.69,46.77,46.74,259400,{"date":754,"open":755,"high":756,"low":633,"close":749,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":749},"2026-06-22",46.71,46.73,-0.285,-0.61,198400,{"date":761,"open":739,"high":762,"low":763,"close":764,"change":379,"percent_change":765,"volume":736,"transactions":9,"vwap":764},"2026-06-18",47.064999,46.96,46.975,0.21,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-17",47.060001,47.11,46.865,46.875,-0.185,-0.39,238500,{"date":776,"open":739,"high":777,"low":735,"close":768,"change":230,"percent_change":664,"volume":778,"transactions":9,"vwap":768},"2026-06-16",47.09,212000,{"date":780,"open":739,"high":781,"low":763,"close":722,"change":638,"percent_change":586,"volume":782,"transactions":9,"vwap":722},"2026-06-15",47.049999,358600,{"date":784,"open":734,"high":785,"low":786,"close":744,"change":300,"percent_change":300,"volume":787,"transactions":9,"vwap":744},"2026-06-12",46.94,46.83,674400,{"date":789,"open":756,"high":763,"low":790,"close":744,"change":791,"percent_change":290,"volume":792,"transactions":9,"vwap":744},"2026-06-11",46.705,0.22,694800,{"date":794,"open":751,"high":676,"low":795,"close":796,"change":315,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-10",46.665,46.7,-0.06,331400,{"date":800,"open":796,"high":715,"low":801,"close":756,"change":802,"percent_change":465,"volume":803,"transactions":9,"vwap":756},"2026-06-09",46.656,0.085,310000,{"date":805,"open":751,"high":806,"low":807,"close":807,"change":324,"percent_change":325,"volume":808,"transactions":9,"vwap":807},"2026-06-08",46.765,46.645,251800,{"date":810,"open":713,"high":691,"low":811,"close":634,"change":218,"percent_change":812,"volume":813,"transactions":9,"vwap":634},"2026-06-05",46.685,-0.41,251900,{"date":815,"open":745,"high":816,"low":817,"close":818,"change":259,"percent_change":189,"volume":819,"transactions":9,"vwap":818},"2026-06-04",46.927,46.88,46.885,110800,{"date":821,"open":786,"high":771,"low":822,"close":702,"change":316,"percent_change":278,"volume":823,"transactions":9,"vwap":702},"2026-06-03",46.793,164200,{"date":825,"open":721,"high":721,"low":817,"close":744,"change":474,"percent_change":475,"volume":826,"transactions":9,"vwap":744},"2026-06-02",186600,{"date":828,"open":714,"high":829,"low":830,"close":734,"change":112,"percent_change":831,"volume":832,"transactions":9,"vwap":734},"2026-06-01",46.915,46.766,-0.02,261600,{"date":834,"open":734,"high":763,"low":745,"close":744,"change":229,"percent_change":230,"volume":835,"transactions":9,"vwap":744},"2026-05-29",148600,{"date":837,"open":750,"high":838,"low":839,"close":817,"change":840,"percent_change":791,"volume":841,"transactions":9,"vwap":817},"2026-05-28",46.9,46.612,0.105,275900,{"date":843,"open":750,"high":714,"low":716,"close":844,"change":637,"percent_change":638,"volume":845,"transactions":9,"vwap":844},"2026-05-27",46.775,162400,{"date":847,"open":713,"high":848,"low":634,"close":713,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":713},"2026-05-26",46.776,0.14,0.3,191200,{"date":853,"open":645,"high":645,"low":854,"close":855,"change":189,"percent_change":502,"volume":856,"transactions":9,"vwap":855},"2026-05-22",46.495,46.61,246600,{"date":858,"open":859,"high":860,"low":861,"close":860,"change":189,"percent_change":502,"volume":862,"transactions":9,"vwap":860},"2026-05-21",46.4,46.54,46.332,305300,{"date":864,"open":412,"high":865,"low":618,"close":866,"change":587,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-20",46.485,46.47,0.52,228100,{"date":870,"open":481,"high":617,"low":871,"close":420,"change":405,"percent_change":406,"volume":872,"transactions":9,"vwap":420},"2026-05-19",46.18,305500,{"date":874,"open":866,"high":875,"low":876,"close":859,"change":568,"percent_change":877,"volume":878,"transactions":9,"vwap":859},"2026-05-18",46.49,46.345,-0.47,125700,{"date":880,"open":633,"high":755,"low":855,"close":645,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":645},"2026-05-15",-0.27,-0.58,303700,{"date":885,"open":763,"high":886,"low":817,"close":745,"change":300,"percent_change":300,"volume":887,"transactions":9,"vwap":745},"2026-05-14",46.985,157700,{"date":889,"open":890,"high":745,"low":891,"close":745,"change":474,"percent_change":475,"volume":892,"transactions":9,"vwap":745},"2026-05-13",46.86,46.795,214500,{"date":894,"open":838,"high":895,"low":890,"close":817,"change":536,"percent_change":537,"volume":896,"transactions":9,"vwap":817},"2026-05-12",46.905,165300,{"date":898,"open":768,"high":777,"low":730,"close":730,"change":200,"percent_change":218,"volume":899,"transactions":9,"vwap":730},"2026-05-11",161300,{"date":901,"open":902,"high":903,"low":762,"close":777,"change":230,"percent_change":664,"volume":904,"transactions":9,"vwap":777},"2026-05-08",47.080002,47.12,293600,{"date":906,"open":907,"high":908,"low":764,"close":730,"change":200,"percent_change":218,"volume":909,"transactions":9,"vwap":730},"2026-05-07",47.15,47.201,271000,{"date":911,"open":781,"high":912,"low":913,"close":777,"change":765,"percent_change":914,"volume":915,"transactions":9,"vwap":777},"2026-05-06",47.099998,47.028999,0.45,156200,{"date":917,"open":699,"high":744,"low":786,"close":817,"change":260,"percent_change":918,"volume":919,"transactions":9,"vwap":817},"2026-05-05",0.17,254600,{"date":921,"open":838,"high":734,"low":922,"close":691,"change":439,"percent_change":440,"volume":923,"transactions":9,"vwap":691},"2026-05-04",46.735,165500,{"date":925,"open":734,"high":926,"low":927,"close":928,"change":638,"percent_change":586,"volume":929,"transactions":9,"vwap":928},"2026-05-01",47.040001,46.895,46.93,133100,{"date":931,"open":838,"high":928,"low":932,"close":817,"change":638,"percent_change":586,"volume":933,"transactions":9,"vwap":817},"2026-04-30",46.855,188000,{"date":935,"open":744,"high":744,"low":891,"close":786,"change":23,"percent_change":936,"volume":937,"transactions":9,"vwap":786},"2026-04-29",-0.38,144700,{"date":939,"open":727,"high":940,"low":941,"close":728,"change":199,"percent_change":200,"volume":942,"transactions":9,"vwap":728},"2026-04-28",47.029999,46.945,231300,{"date":944,"open":902,"high":945,"low":739,"close":781,"change":315,"percent_change":797,"volume":946,"transactions":9,"vwap":781},"2026-04-27",47.097,218000,{"date":948,"open":728,"high":769,"low":949,"close":902,"change":229,"percent_change":230,"volume":950,"transactions":9,"vwap":902},"2026-04-24",46.99,263100,{"date":952,"open":912,"high":953,"low":949,"close":926,"change":797,"percent_change":439,"volume":688,"transactions":9,"vwap":926},"2026-04-23",47.145,{"date":955,"open":956,"high":957,"low":958,"close":912,"change":229,"percent_change":260,"volume":959,"transactions":9,"vwap":912},"2026-04-22",47.16,47.178,47.095001,612400,{"date":961,"open":907,"high":962,"low":781,"close":768,"change":579,"percent_change":580,"volume":963,"transactions":9,"vwap":768},"2026-04-21",47.19,1294400,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":23,"percent_change":936,"volume":969,"transactions":9,"vwap":968},"2026-04-20",47.24,47.165,47.2,194000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":190,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-17",47.36,47.435,47.35,47.38,0.34,220400,{"date":979,"open":980,"high":981,"low":968,"close":982,"change":316,"percent_change":278,"volume":983,"transactions":9,"vwap":982},"2026-04-16",47.31,47.336,47.22,155700,{"date":985,"open":986,"high":987,"low":988,"close":986,"change":315,"percent_change":797,"volume":989,"transactions":9,"vwap":986},"2026-04-15",47.29,47.3,47.25,225700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":368,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-14",47.23,47.326,47.215,47.32,0.28,372200,{"date":999,"open":902,"high":1000,"low":762,"close":962,"change":586,"percent_change":1001,"volume":1002,"transactions":9,"vwap":962},"2026-04-13",47.195,0.23,481700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":902,"change":324,"percent_change":325,"volume":1008,"transactions":9,"vwap":902},"2026-04-10",47.14,47.155,47.075001,223200,{"date":1010,"open":777,"high":992,"low":781,"close":1011,"change":475,"percent_change":229,"volume":1012,"transactions":9,"vwap":1011},"2026-04-09",47.13,391700,{"date":1014,"open":966,"high":966,"low":1015,"close":769,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":769},"2026-04-08",47.084999,0.135,0.29,477200,{"date":1020,"open":928,"high":949,"low":1021,"close":764,"change":510,"percent_change":107,"volume":1022,"transactions":9,"vwap":764},"2026-04-07",46.805,176000,{"date":1024,"open":928,"high":949,"low":744,"close":941,"change":199,"percent_change":200,"volume":1025,"transactions":9,"vwap":941},"2026-04-06",186800,{"date":1027,"open":699,"high":1028,"low":786,"close":886,"change":840,"percent_change":791,"volume":1029,"transactions":9,"vwap":886},"2026-04-02",46.988,122400,{"date":1031,"open":723,"high":941,"low":702,"close":817,"change":638,"percent_change":586,"volume":1032,"transactions":9,"vwap":817},"2026-04-01",176700,{"date":1034,"open":714,"high":1035,"low":1036,"close":786,"change":849,"percent_change":850,"volume":1037,"transactions":9,"vwap":786},"2026-03-31",46.907,46.763,346200,{"date":1039,"open":633,"high":751,"low":692,"close":749,"change":1001,"percent_change":1040,"volume":1041,"transactions":9,"vwap":749},"2026-03-30",0.5,155600,{"date":1043,"open":491,"high":646,"low":491,"close":1044,"change":324,"percent_change":325,"volume":1045,"transactions":9,"vwap":1044},"2026-03-27",46.46,245400,{"date":1047,"open":795,"high":1048,"low":1049,"close":1049,"change":537,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-03-26",46.725,46.51,-0.56,335100,{"date":1053,"open":676,"high":714,"low":756,"close":750,"change":502,"percent_change":142,"volume":1054,"transactions":9,"vwap":750},"2026-03-25",236700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":645,"change":536,"percent_change":537,"volume":1060,"transactions":9,"vwap":645},"2026-03-24",46.59,46.72,46.555,179100,{"date":1062,"open":1063,"high":1064,"low":645,"close":751,"change":831,"percent_change":199,"volume":1065,"transactions":9,"vwap":751},"2026-03-23",46.66,46.825,304800,{"date":1067,"open":722,"high":727,"low":716,"close":716,"change":936,"percent_change":1068,"volume":1069,"transactions":9,"vwap":716},"2026-03-20",-0.81,201800,{"date":1071,"open":949,"high":1072,"low":949,"close":1005,"change":637,"percent_change":638,"volume":1073,"transactions":9,"vwap":1005},"2026-03-19",47.175,228600,{"date":1075,"open":966,"high":1076,"low":1077,"close":1077,"change":23,"percent_change":936,"volume":1078,"transactions":9,"vwap":1077},"2026-03-18",47.27,47.115,144600,{"date":1080,"open":1081,"high":995,"low":1081,"close":1082,"change":1083,"percent_change":587,"volume":1084,"transactions":9,"vwap":1082},"2026-03-17",47.26,47.295,0.115,252800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1087,"change":1090,"percent_change":466,"volume":1091,"transactions":9,"vwap":1087},"2026-03-16",47.18,47.21,47.124,0.185,269300,{"date":1093,"open":1011,"high":1005,"low":949,"close":1094,"change":316,"percent_change":278,"volume":1095,"transactions":9,"vwap":1094},"2026-03-13",46.995,261000,{"date":1097,"open":956,"high":1098,"low":1099,"close":762,"change":1100,"percent_change":406,"volume":1101,"transactions":9,"vwap":762},"2026-03-12",47.185,47.025002,-0.175,351800,{"date":1103,"open":1104,"high":1104,"low":992,"close":966,"change":1105,"percent_change":812,"volume":1106,"transactions":9,"vwap":966},"2026-03-11",47.37,-0.195,110300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":973,"change":1112,"percent_change":568,"volume":1113,"transactions":9,"vwap":973},"2026-03-10",47.53,47.57,47.433,-0.105,308000,{"date":1115,"open":972,"high":1116,"low":974,"close":1117,"change":379,"percent_change":765,"volume":1118,"transactions":9,"vwap":1117},"2026-03-09",47.585,47.54,321200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":22,"percent_change":405,"volume":1125,"transactions":9,"vwap":1124},"2026-03-06",47.39,47.546,47.355,47.44,340200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":494,"percent_change":343,"volume":1132,"transactions":9,"vwap":1131},"2026-03-05",47.5,47.55,47.47,47.52,108500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":484,"percent_change":485,"volume":1139,"transactions":9,"vwap":1138},"2026-03-04",47.66,47.676,47.625,47.635,170800,{"date":1141,"open":1142,"high":1143,"low":1129,"close":1144,"change":797,"percent_change":439,"volume":1145,"transactions":9,"vwap":1144},"2026-03-03",47.56,47.736,47.71,233600,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":23,"percent_change":936,"volume":1151,"transactions":9,"vwap":1150},"2026-03-02",47.8,47.72,47.77,134100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":189,"percent_change":502,"volume":1158,"transactions":9,"vwap":1157},"2026-02-27",47.93,47.97,47.92,47.95,2670400,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":107,"percent_change":368,"volume":1163,"transactions":9,"vwap":1162},"2026-02-26",47.82,47.88,162100,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1161,"change":112,"percent_change":831,"volume":1168,"transactions":9,"vwap":1161},"2026-02-25",47.79,47.85,128000,{"date":1170,"open":1167,"high":1167,"low":1166,"close":1171,"change":300,"percent_change":300,"volume":1172,"transactions":9,"vwap":1171},"2026-02-24",47.83,261200,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1171,"change":325,"percent_change":717,"volume":1177,"transactions":9,"vwap":1171},"2026-02-23",47.76,47.855,135500,{"date":1179,"open":1157,"high":1157,"low":1180,"close":1181,"change":475,"percent_change":229,"volume":1182,"transactions":9,"vwap":1181},"2026-02-20",47.87,47.94,175700,{"date":1184,"open":1185,"high":1181,"low":1185,"close":1156,"change":475,"percent_change":229,"volume":1186,"transactions":9,"vwap":1156},"2026-02-19",47.86,134300,{"date":1188,"open":1189,"high":1157,"low":1189,"close":1189,"change":797,"percent_change":439,"volume":1190,"transactions":9,"vwap":1189},"2026-02-18",47.9,137600,{"date":1192,"open":1155,"high":25,"low":1154,"close":1193,"change":112,"percent_change":831,"volume":1194,"transactions":9,"vwap":1193},"2026-02-17",47.96,347700,{"date":1196,"open":1156,"high":1155,"low":1197,"close":1155,"change":190,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1155},"2026-02-13",47.897,0.33,447700,{"date":1201,"open":1202,"high":1161,"low":1202,"close":1203,"change":190,"percent_change":976,"volume":1204,"transactions":9,"vwap":1203},"2026-02-12",47.69,47.81,485400,{"date":1206,"open":1207,"high":1144,"low":1137,"close":1207,"change":831,"percent_change":199,"volume":1208,"transactions":9,"vwap":1207},"2026-02-11",47.65,265700,{"date":1210,"open":1202,"high":1149,"low":1211,"close":1211,"change":260,"percent_change":918,"volume":1091,"transactions":9,"vwap":1211},"2026-02-10",47.67,{"date":1213,"open":1117,"high":1214,"low":1215,"close":1214,"change":474,"percent_change":475,"volume":1216,"transactions":9,"vwap":1214},"2026-02-09",47.59,47.525,263700,{"date":1218,"open":1110,"high":1219,"low":1131,"close":1219,"change":510,"percent_change":107,"volume":1220,"transactions":9,"vwap":1219},"2026-02-06",47.58,379500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1129,"change":849,"percent_change":850,"volume":1226,"transactions":9,"vwap":1129},"2026-02-05",47.46,47.556,47.454,178400,{"date":1228,"open":1229,"high":1124,"low":1230,"close":1229,"change":474,"percent_change":475,"volume":1231,"transactions":9,"vwap":1229},"2026-02-04",47.41,47.385,118300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1234,"change":300,"percent_change":300,"volume":1237,"transactions":9,"vwap":1234},"2026-02-03",47.4,47.42,47.365,152700,{"date":1239,"open":1240,"high":1130,"low":1234,"close":1234,"change":199,"percent_change":22,"volume":1241,"transactions":9,"vwap":1234},"2026-02-02",47.45,103700,{"date":1243,"open":1223,"high":1128,"low":1124,"close":1124,"change":324,"percent_change":325,"volume":1244,"transactions":9,"vwap":1124},"2026-01-30",149100,{"date":1246,"open":1234,"high":1247,"low":1234,"close":1248,"change":638,"percent_change":586,"volume":1249,"transactions":9,"vwap":1248},"2026-01-29",47.495,47.49,195200,{"date":1251,"open":1124,"high":1252,"low":1253,"close":1124,"change":199,"percent_change":22,"volume":1254,"transactions":9,"vwap":1124},"2026-01-28",47.465,47.405,133300,{"date":1256,"open":1128,"high":1117,"low":1252,"close":1257,"change":831,"percent_change":199,"volume":1258,"transactions":9,"vwap":1257},"2026-01-27",47.48,161800,{"date":1260,"open":1257,"high":1261,"low":1223,"close":1128,"change":107,"percent_change":368,"volume":1262,"transactions":9,"vwap":1128},"2026-01-26",47.51,136900,{"date":1264,"open":1121,"high":1124,"low":1123,"close":1124,"change":638,"percent_change":586,"volume":1265,"transactions":9,"vwap":1124},"2026-01-23",205200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1121,"change":474,"percent_change":475,"volume":1271,"transactions":9,"vwap":1121},"2026-01-22",47.34,47.416,47.33,201100,{"date":1273,"open":1274,"high":975,"low":1275,"close":975,"change":502,"percent_change":142,"volume":1276,"transactions":9,"vwap":975},"2026-01-21",47.28,47.245,243100,{"date":1278,"open":992,"high":1279,"low":1280,"close":992,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":992},"2026-01-20",47.305,47.217,-0.35,-0.74,267400,{"date":1285,"open":1286,"high":1286,"low":1142,"close":1219,"change":22,"percent_change":405,"volume":1287,"transactions":9,"vwap":1219},"2026-01-16",47.68,187300,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1135,"change":315,"percent_change":797,"volume":1292,"transactions":9,"vwap":1135},"2026-01-15",47.73,47.64,169400,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1202,"change":379,"percent_change":765,"volume":1297,"transactions":9,"vwap":1202},"2026-01-14",47.62,47.696,150600,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1214,"change":112,"percent_change":831,"volume":1302,"transactions":9,"vwap":1214},"2026-01-13",47.63,47.564,152500,{"date":1304,"open":1110,"high":1137,"low":1109,"close":1305,"change":475,"percent_change":229,"volume":1306,"transactions":9,"vwap":1305},"2026-01-12",47.6,137000,{"date":1308,"open":1129,"high":1137,"low":1247,"close":1219,"change":230,"percent_change":664,"volume":1309,"transactions":9,"vwap":1219},"2026-01-09",289100,{"date":1311,"open":1257,"high":1261,"low":1312,"close":1248,"change":315,"percent_change":797,"volume":1132,"transactions":9,"vwap":1248},"2026-01-08",47.469,{"date":1314,"open":1142,"high":1315,"low":1316,"close":1131,"change":300,"percent_change":300,"volume":1317,"transactions":9,"vwap":1131},"2026-01-07",47.577,47.515,275300,{"date":1319,"open":1130,"high":1131,"low":1320,"close":1131,"change":475,"percent_change":229,"volume":1321,"transactions":9,"vwap":1131},"2026-01-06",47.43,162900,{"date":1323,"open":1124,"high":1324,"low":1124,"close":1128,"change":655,"percent_change":430,"volume":1325,"transactions":9,"vwap":1128},"2026-01-05",47.518,273100,{"date":1327,"open":1257,"high":1257,"low":1230,"close":1253,"change":1328,"percent_change":315,"volume":1329,"transactions":9,"vwap":1253},"2026-01-02",-0.015,75900,{"date":1331,"open":1257,"high":1332,"low":1235,"close":1235,"change":439,"percent_change":881,"volume":1333,"transactions":9,"vwap":1235},"2025-12-31",47.529,122900,{"date":1335,"open":1128,"high":1142,"low":1336,"close":1129,"change":112,"percent_change":831,"volume":1337,"transactions":9,"vwap":1129},"2025-12-30",47.494,183700,{"date":1339,"open":1261,"high":1142,"low":1128,"close":1142,"change":189,"percent_change":502,"volume":1340,"transactions":9,"vwap":1142},"2025-12-29",122600,{"date":1342,"open":1129,"high":1129,"low":1130,"close":1248,"change":112,"percent_change":831,"volume":1343,"transactions":9,"vwap":1248},"2025-12-26",129500,{"date":1345,"open":1229,"high":1128,"low":1346,"close":1128,"change":709,"percent_change":122,"volume":1347,"transactions":9,"vwap":1128},"2025-12-24",47.404,106300,{"date":1349,"open":987,"high":975,"low":1076,"close":975,"change":112,"percent_change":831,"volume":1350,"transactions":9,"vwap":975},"2025-12-23",199000,{"date":1352,"open":975,"high":1121,"low":974,"close":1121,"change":694,"percent_change":219,"volume":1032,"transactions":9,"vwap":1121},"2025-12-22",{"date":1354,"open":1305,"high":1355,"low":1142,"close":1214,"change":831,"percent_change":199,"volume":1356,"transactions":9,"vwap":1214},"2025-12-19",47.627,230300,{"date":1358,"open":1291,"high":1291,"low":1219,"close":1359,"change":586,"percent_change":1001,"volume":1360,"transactions":9,"vwap":1359},"2025-12-18",47.61,195600,{"date":1362,"open":1128,"high":1363,"low":1257,"close":1128,"change":112,"percent_change":831,"volume":1364,"transactions":9,"vwap":1128},"2025-12-17",47.535,196600,{"date":1366,"open":1235,"high":1109,"low":1235,"close":1261,"change":189,"percent_change":502,"volume":1367,"transactions":9,"vwap":1261},"2025-12-16",280900,{"date":1369,"open":1257,"high":1370,"low":1320,"close":1124,"change":229,"percent_change":260,"volume":1371,"transactions":9,"vwap":1124},"2025-12-15",47.506,165700,{"date":1373,"open":1121,"high":973,"low":1230,"close":1234,"change":325,"percent_change":717,"volume":1374,"transactions":9,"vwap":1234},"2025-12-12",157600,{"date":1376,"open":1305,"high":1359,"low":1261,"close":1261,"change":300,"percent_change":300,"volume":1377,"transactions":9,"vwap":1261},"2025-12-11",199700,{"date":1379,"open":972,"high":1131,"low":1123,"close":1261,"change":502,"percent_change":142,"volume":1380,"transactions":9,"vwap":1261},"2025-12-10",214000,{"date":1382,"open":1130,"high":1383,"low":972,"close":972,"change":324,"percent_change":325,"volume":1384,"transactions":9,"vwap":972},"2025-12-09",47.476,156500,{"date":1386,"open":1257,"high":1387,"low":1104,"close":1229,"change":200,"percent_change":218,"volume":1388,"transactions":9,"vwap":1229},"2025-12-08",47.485,140200,{"date":1390,"open":1129,"high":1129,"low":1223,"close":1128,"change":199,"percent_change":22,"volume":1391,"transactions":9,"vwap":1128},"2025-12-05",143200,{"date":1393,"open":1305,"high":1305,"low":1215,"close":1117,"change":316,"percent_change":278,"volume":1394,"transactions":9,"vwap":1117},"2025-12-04",184200,{"date":1396,"open":1305,"high":1291,"low":1397,"close":1359,"change":107,"percent_change":368,"volume":1398,"transactions":9,"vwap":1359},"2025-12-03",47.555,1924900,{"date":1400,"open":1128,"high":1129,"low":1387,"close":1129,"change":107,"percent_change":368,"volume":1401,"transactions":9,"vwap":1129},"2025-12-02",272900,{"date":1403,"open":1128,"high":1324,"low":1404,"close":1248,"change":485,"percent_change":249,"volume":1405,"transactions":9,"vwap":1248},"2025-12-01",47.472,172500,{"date":1407,"open":1202,"high":1408,"low":1137,"close":1207,"change":324,"percent_change":567,"volume":1409,"transactions":9,"vwap":1207},"2025-11-28",47.7,166600,{"date":1411,"open":1300,"high":1408,"low":1412,"close":1408,"change":107,"percent_change":368,"volume":1413,"transactions":9,"vwap":1408},"2025-11-26",47.575,159200,{"date":1415,"open":1219,"high":1136,"low":1142,"close":1291,"change":379,"percent_change":765,"volume":1416,"transactions":9,"vwap":1291},"2025-11-25",188600,{"date":1418,"open":1110,"high":1110,"low":1130,"close":1117,"change":22,"percent_change":405,"volume":1419,"transactions":9,"vwap":1117},"2025-11-24",227500,{"date":1421,"open":1291,"high":1291,"low":1422,"close":1295,"change":586,"percent_change":1001,"volume":1423,"transactions":9,"vwap":1295},"2025-11-21",47.573,229500,{"date":1425,"open":1129,"high":1110,"low":1248,"close":1261,"change":510,"percent_change":107,"volume":1426,"transactions":9,"vwap":1261},"2025-11-20",259300,{"date":1428,"open":1128,"high":1429,"low":1223,"close":1257,"change":1430,"percent_change":474,"volume":1431,"transactions":9,"vwap":1257},"2025-11-19",47.538,0.005,295400,{"date":1433,"open":1248,"high":1131,"low":1320,"close":1434,"change":1430,"percent_change":474,"volume":1435,"transactions":9,"vwap":1434},"2025-11-18",47.475,384700,{"date":1437,"open":1248,"high":1438,"low":1439,"close":1130,"change":474,"percent_change":475,"volume":933,"transactions":9,"vwap":1130},"2025-11-17",47.508,47.442,{"date":1441,"open":1142,"high":1142,"low":1442,"close":1223,"change":316,"percent_change":278,"volume":1443,"transactions":9,"vwap":1223},"2025-11-14",47.445,199600,{"date":1445,"open":1214,"high":1137,"low":1316,"close":1109,"change":579,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1109},"2025-11-13",-0.29,113900,{"date":1449,"open":1211,"high":1171,"low":1207,"close":1211,"change":324,"percent_change":567,"volume":1450,"transactions":9,"vwap":1211},"2025-11-12",226600,{"date":1452,"open":1300,"high":1453,"low":1300,"close":1149,"change":502,"percent_change":142,"volume":1454,"transactions":9,"vwap":1149},"2025-11-11",47.75,639300,{"date":1456,"open":1110,"high":1457,"low":1129,"close":1110,"change":300,"percent_change":300,"volume":1458,"transactions":9,"vwap":1110},"2025-11-10",47.586,418700,{"date":1460,"open":1129,"high":1461,"low":1316,"close":1110,"change":300,"percent_change":300,"volume":1462,"transactions":9,"vwap":1110},"2025-11-07",47.597,134400,{"date":1464,"open":1129,"high":1465,"low":1363,"close":1110,"change":368,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1110},"2025-11-06",47.578,0.27,105900,{"date":1469,"open":1109,"high":1109,"low":1470,"close":1124,"change":567,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1124},"2025-11-05",47.431,-0.21,156300,{"date":1474,"open":1131,"high":1457,"low":1261,"close":1117,"change":510,"percent_change":107,"volume":1475,"transactions":9,"vwap":1117},"2025-11-04",152900,{"date":1477,"open":1131,"high":1117,"low":1248,"close":1261,"change":324,"percent_change":325,"volume":1478,"transactions":9,"vwap":1261},"2025-11-03",96800,{"date":1480,"open":1207,"high":1207,"low":1142,"close":1142,"change":324,"percent_change":325,"volume":1481,"transactions":9,"vwap":1142},"2025-10-31",192000,{"date":1483,"open":1214,"high":1484,"low":1110,"close":1359,"change":579,"percent_change":1446,"volume":1485,"transactions":9,"vwap":1359},"2025-10-30",47.675,612200,{"date":1487,"open":1488,"high":1154,"low":1149,"close":1453,"change":1100,"percent_change":406,"volume":1489,"transactions":9,"vwap":1453},"2025-10-29",47.91,357500,{"date":1491,"open":1492,"high":1181,"low":1493,"close":1494,"change":378,"percent_change":230,"volume":1495,"transactions":9,"vwap":1494},"2025-10-28",47.89,47.885,47.925,103500,{"date":1497,"open":1167,"high":1498,"low":1203,"close":1162,"change":474,"percent_change":475,"volume":1106,"transactions":9,"vwap":1162},"2025-10-27",47.908,{"date":1500,"open":1501,"high":1162,"low":1502,"close":1180,"change":230,"percent_change":664,"volume":1503,"transactions":9,"vwap":1180},"2025-10-24",47.84,47.78,118500,{"date":1505,"open":1148,"high":1506,"low":1507,"close":1502,"change":316,"percent_change":278,"volume":1508,"transactions":9,"vwap":1502},"2025-10-23",47.837,47.765,163400,{"date":1510,"open":1167,"high":1511,"low":1512,"close":1167,"change":475,"percent_change":229,"volume":1513,"transactions":9,"vwap":1167},"2025-10-22",47.865,47.804,129900,{"date":1515,"open":1167,"high":1516,"low":1161,"close":1171,"change":510,"percent_change":107,"volume":1517,"transactions":9,"vwap":1171},"2025-10-21",47.875,115200,{"date":1519,"open":1150,"high":1148,"low":1520,"close":1148,"change":536,"percent_change":240,"volume":1521,"transactions":9,"vwap":1148},"2025-10-20",47.74,81100,{"date":1523,"open":1156,"high":1524,"low":1185,"close":1156,"change":112,"percent_change":831,"volume":1525,"transactions":9,"vwap":1156},"2025-10-17",47.935,182900,{"date":1527,"open":1203,"high":1528,"low":1502,"close":1154,"change":502,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1154},"2025-10-16",47.947,0.31,109600,{"date":1532,"open":1171,"high":1533,"low":1175,"close":1502,"change":474,"percent_change":475,"volume":1534,"transactions":9,"vwap":1502},"2025-10-15",47.886,146800,{"date":1536,"open":1211,"high":1537,"low":1211,"close":1150,"change":189,"percent_change":502,"volume":1538,"transactions":9,"vwap":1150},"2025-10-14",47.809,185500,{"date":1540,"open":1291,"high":1149,"low":1305,"close":1408,"change":379,"percent_change":765,"volume":1541,"transactions":9,"vwap":1408},"2025-10-13",94400,{"date":1543,"open":1300,"high":1544,"low":1412,"close":1305,"change":260,"percent_change":918,"volume":1545,"transactions":9,"vwap":1305},"2025-10-10",47.655,174000,{"date":1547,"open":1214,"high":1214,"low":1248,"close":1131,"change":797,"percent_change":439,"volume":1548,"transactions":9,"vwap":1131},"2025-10-09",123900,{"date":1550,"open":1211,"high":1211,"low":1219,"close":1219,"change":474,"percent_change":475,"volume":1551,"transactions":9,"vwap":1219},"2025-10-08",116000,{"date":1553,"open":1110,"high":1300,"low":1129,"close":1110,"change":475,"percent_change":229,"volume":1554,"transactions":9,"vwap":1110},"2025-10-07",188100,{"date":1556,"open":1129,"high":1359,"low":1117,"close":1129,"change":797,"percent_change":439,"volume":1557,"transactions":9,"vwap":1129},"2025-10-06",85100,{"date":1559,"open":1211,"high":1286,"low":1305,"close":1359,"change":316,"percent_change":278,"volume":1560,"transactions":9,"vwap":1359},"2025-10-03",116200,{"date":1562,"open":1207,"high":1286,"low":1219,"close":1286,"change":260,"percent_change":918,"volume":1563,"transactions":9,"vwap":1286},"2025-10-02",136100,{"date":1565,"open":1142,"high":1295,"low":1117,"close":1305,"change":230,"percent_change":664,"volume":1566,"transactions":9,"vwap":1305},"2025-10-01",262700,{"date":1568,"open":1131,"high":1569,"low":1570,"close":1261,"change":300,"percent_change":300,"volume":1571,"transactions":9,"vwap":1261},"2025-09-30",47.579,47.474,216100,{"date":1573,"open":1223,"high":1574,"low":1223,"close":1261,"change":586,"percent_change":1001,"volume":1575,"transactions":9,"vwap":1261},"2025-09-29",47.517,206600,{"date":1577,"open":1234,"high":1223,"low":1236,"close":1234,"change":300,"percent_change":300,"volume":1578,"transactions":9,"vwap":1234},"2025-09-26",264700,{"date":1580,"open":975,"high":1581,"low":1582,"close":1234,"change":797,"percent_change":439,"volume":1583,"transactions":9,"vwap":1234},"2025-09-25",47.406,47.325,413300,{"date":1585,"open":1131,"high":1131,"low":1586,"close":1223,"change":316,"percent_change":278,"volume":1587,"transactions":9,"vwap":1223},"2025-09-24",47.455,139100,{"date":1589,"open":1261,"high":1590,"low":1130,"close":1109,"change":189,"percent_change":502,"volume":1591,"transactions":9,"vwap":1109},"2025-09-23",47.545,237300,{"date":1593,"open":1117,"high":1117,"low":1223,"close":1223,"change":881,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1223},"2025-09-22",-0.57,193300,{"date":1597,"open":1175,"high":1175,"low":1202,"close":1290,"change":831,"percent_change":199,"volume":1598,"transactions":9,"vwap":1290},"2025-09-19",174900,{"date":1600,"open":1290,"high":1502,"low":1484,"close":1453,"change":22,"percent_change":405,"volume":1601,"transactions":9,"vwap":1453},"2025-09-18",306000,{"date":1603,"open":1181,"high":176,"low":1166,"close":1171,"change":22,"percent_change":405,"volume":1078,"transactions":9,"vwap":1171},"2025-09-17",{"date":1605,"open":1488,"high":1181,"low":1606,"close":1488,"change":475,"percent_change":229,"volume":1607,"transactions":9,"vwap":1488},"2025-09-16",47.861,265600,{"date":1609,"open":1167,"high":1610,"low":1501,"close":1492,"change":586,"percent_change":1001,"volume":1611,"transactions":9,"vwap":1492},"2025-09-15",47.899,119100,{"date":1613,"open":1453,"high":1614,"low":1286,"close":1502,"change":831,"percent_change":199,"volume":1615,"transactions":9,"vwap":1502},"2025-09-12",47.792,239100,{"date":1617,"open":1290,"high":1203,"low":1290,"close":1148,"change":190,"percent_change":976,"volume":1618,"transactions":9,"vwap":1148},"2025-09-11",285300,{"date":1620,"open":1135,"high":1149,"low":1295,"close":1291,"change":638,"percent_change":586,"volume":1621,"transactions":9,"vwap":1291},"2025-09-10",237600,{"date":1623,"open":1295,"high":1624,"low":1363,"close":1214,"change":831,"percent_change":199,"volume":1625,"transactions":9,"vwap":1214},"2025-09-09",47.648,144800,{"date":1627,"open":1110,"high":1135,"low":1110,"close":1359,"change":849,"percent_change":1017,"volume":1628,"transactions":9,"vwap":1359},"2025-09-08",172200,{"date":1630,"open":1257,"high":1131,"low":1223,"close":1130,"change":430,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1130},"2025-09-05",0.42,108100,{"date":1634,"open":962,"high":1076,"low":1005,"close":1076,"change":765,"percent_change":914,"volume":1635,"transactions":9,"vwap":1076},"2025-09-04",132300,{"date":1637,"open":763,"high":769,"low":1638,"close":768,"change":368,"percent_change":996,"volume":1639,"transactions":9,"vwap":768},"2025-09-03",46.944,120000,{"date":1641,"open":838,"high":721,"low":838,"close":928,"change":325,"percent_change":717,"volume":1642,"transactions":9,"vwap":928},"2025-09-02",117700,{"date":1644,"open":926,"high":902,"low":735,"close":926,"change":797,"percent_change":439,"volume":1645,"transactions":9,"vwap":926},"2025-08-29",95600,{"date":1647,"open":777,"high":1648,"low":940,"close":912,"change":107,"percent_change":368,"volume":1649,"transactions":9,"vwap":912},"2025-08-28",47.117,106800,{"date":1651,"open":785,"high":1652,"low":928,"close":926,"change":638,"percent_change":586,"volume":1653,"transactions":9,"vwap":926},"2025-08-27",47.049,116100,{"date":1655,"open":722,"high":739,"low":1656,"close":949,"change":475,"percent_change":229,"volume":1657,"transactions":9,"vwap":949},"2025-08-26",46.923,107600,{"date":1659,"open":722,"high":728,"low":1660,"close":722,"change":831,"percent_change":199,"volume":1661,"transactions":9,"vwap":722},"2025-08-25",46.932,133000,{"date":1663,"open":714,"high":728,"low":691,"close":949,"change":791,"percent_change":290,"volume":1664,"transactions":9,"vwap":949},"2025-08-22",209300,{"date":1666,"open":714,"high":714,"low":1667,"close":750,"change":22,"percent_change":405,"volume":1668,"transactions":9,"vwap":750},"2025-08-21",46.702,129700,{"date":1670,"open":714,"high":817,"low":707,"close":702,"change":229,"percent_change":230,"volume":1671,"transactions":9,"vwap":702},"2025-08-20",173800,{"date":1673,"open":1674,"high":699,"low":691,"close":1674,"change":510,"percent_change":107,"volume":1675,"transactions":9,"vwap":1674},"2025-08-19",46.81,92500,{"date":1677,"open":786,"high":786,"low":751,"close":676,"change":1471,"percent_change":1678,"volume":1679,"transactions":9,"vwap":676},"2025-08-18",-0.45,113200,{"date":1681,"open":781,"high":1682,"low":722,"close":949,"change":567,"percent_change":1471,"volume":1025,"transactions":9,"vwap":949},"2025-08-15",47.067001,{"date":1684,"open":903,"high":1685,"low":781,"close":777,"change":22,"percent_change":405,"volume":1686,"transactions":9,"vwap":777},"2025-08-14",47.136,112700,{"date":1688,"open":907,"high":1689,"low":1005,"close":1690,"change":918,"percent_change":1691,"volume":1530,"transactions":9,"vwap":1690},"2025-08-13",47.188,47.17,0.36,{"date":1693,"open":763,"high":728,"low":740,"close":730,"change":475,"percent_change":229,"volume":1694,"transactions":9,"vwap":730},"2025-08-12",181200,{"date":1696,"open":730,"high":926,"low":727,"close":727,"change":510,"percent_change":107,"volume":1697,"transactions":9,"vwap":727},"2025-08-11",105100,{"date":1699,"open":730,"high":1700,"low":721,"close":721,"change":1701,"percent_change":694,"volume":1702,"transactions":9,"vwap":721},"2025-08-08",47.0089989,-0.095,240600,{"date":1704,"open":912,"high":1011,"low":739,"close":1705,"change":1328,"percent_change":315,"volume":1706,"transactions":9,"vwap":1705},"2025-08-07",47.044998,176200,{"date":1708,"open":739,"high":1007,"low":734,"close":768,"change":300,"percent_change":300,"volume":1709,"transactions":9,"vwap":768},"2025-08-06",235500,{"date":1711,"open":949,"high":777,"low":949,"close":768,"change":475,"percent_change":229,"volume":1712,"transactions":9,"vwap":768},"2025-08-05",139200,{"date":1714,"open":768,"high":768,"low":763,"close":926,"change":230,"percent_change":664,"volume":1715,"transactions":9,"vwap":926},"2025-08-04",434800,{"date":1717,"open":702,"high":764,"low":1718,"close":721,"change":1198,"percent_change":1719,"volume":1720,"transactions":9,"vwap":721},"2025-08-01",46.835,0.71,256900,{"date":1722,"open":755,"high":1058,"low":1723,"close":645,"change":315,"percent_change":797,"volume":1724,"transactions":9,"vwap":645},"2025-07-31",46.615,1550400,{"date":1726,"open":1063,"high":713,"low":855,"close":693,"change":22,"percent_change":405,"volume":1727,"transactions":9,"vwap":693},"2025-07-30",786200,{"date":1729,"open":1057,"high":751,"low":1057,"close":756,"change":664,"percent_change":1730,"volume":1731,"transactions":9,"vwap":756},"2025-07-29",0.41,185600,{"date":1733,"open":687,"high":687,"low":1734,"close":860,"change":199,"percent_change":200,"volume":1029,"transactions":9,"vwap":860},"2025-07-28",46.522,{"date":1736,"open":1737,"high":1738,"low":1739,"close":662,"change":230,"percent_change":664,"volume":1740,"transactions":9,"vwap":662},"2025-07-25",46.5,46.595,46.48,160500,{"date":1742,"open":624,"high":860,"low":1743,"close":875,"change":797,"percent_change":439,"volume":1744,"transactions":9,"vwap":875},"2025-07-24",46.42,173400,{"date":1746,"open":1057,"high":1057,"low":1747,"close":677,"change":567,"percent_change":1471,"volume":1748,"transactions":9,"vwap":677},"2025-07-23",46.534,172900,{"date":1750,"open":677,"high":693,"low":677,"close":693,"change":586,"percent_change":587,"volume":1751,"transactions":9,"vwap":693},"2025-07-22",186400,{"date":1753,"open":860,"high":645,"low":646,"close":860,"change":315,"percent_change":797,"volume":1754,"transactions":9,"vwap":860},"2025-07-21",232200,{"date":1756,"open":647,"high":645,"low":1757,"close":687,"change":107,"percent_change":368,"volume":1758,"transactions":9,"vwap":687},"2025-07-18",46.565,152200,{"date":1760,"open":644,"high":644,"low":1761,"close":1049,"change":474,"percent_change":475,"volume":1762,"transactions":9,"vwap":1049},"2025-07-17",46.481,177200,{"date":1764,"open":875,"high":1765,"low":1766,"close":1737,"change":189,"percent_change":502,"volume":1767,"transactions":9,"vwap":1737},"2025-07-16",46.525,46.385,186700,{"date":1769,"open":1057,"high":1057,"low":1743,"close":624,"change":325,"percent_change":343,"volume":1770,"transactions":9,"vwap":624},"2025-07-15",216500,{"date":1772,"open":647,"high":647,"low":1773,"close":860,"change":324,"percent_change":325,"volume":1774,"transactions":9,"vwap":860},"2025-07-14",46.502,208600,{"date":1776,"open":647,"high":855,"low":677,"close":1057,"change":278,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1057},"2025-07-11",-0.32,231500,{"date":1780,"open":716,"high":716,"low":1063,"close":751,"change":474,"percent_change":475,"volume":1781,"transactions":9,"vwap":751},"2025-07-10",162300,{"date":1783,"open":1063,"high":756,"low":855,"close":756,"change":918,"percent_change":1784,"volume":969,"transactions":9,"vwap":756},"2025-07-09",0.37,{"date":1786,"open":677,"high":687,"low":1787,"close":644,"change":324,"percent_change":325,"volume":1788,"transactions":9,"vwap":644},"2025-07-08",46.515,336100,{"date":1790,"open":1058,"high":1058,"low":1057,"close":855,"change":579,"percent_change":580,"volume":1791,"transactions":9,"vwap":855},"2025-07-07",173600,{"date":1793,"open":716,"high":891,"low":1058,"close":713,"change":22,"percent_change":405,"volume":1686,"transactions":9,"vwap":713},"2025-07-03",{"date":1795,"open":750,"high":699,"low":751,"close":786,"change":797,"percent_change":439,"volume":1796,"transactions":9,"vwap":786},"2025-07-02",155800,{"date":1798,"open":745,"high":1799,"low":1800,"close":745,"change":300,"percent_change":300,"volume":1801,"transactions":9,"vwap":745},"2025-07-01",46.921,46.811,427800,{"date":1803,"open":714,"high":838,"low":1804,"close":745,"change":502,"percent_change":142,"volume":1805,"transactions":9,"vwap":745},"2025-06-30",46.761,200700,{"date":1807,"open":755,"high":1808,"low":796,"close":751,"change":199,"percent_change":200,"volume":1809,"transactions":9,"vwap":751},"2025-06-27",46.829,260500,{"date":1811,"open":751,"high":701,"low":1063,"close":676,"change":709,"percent_change":1812,"volume":1813,"transactions":9,"vwap":676},"2025-06-26",0.26,204500,{"date":1815,"open":1816,"high":681,"low":644,"close":1063,"change":229,"percent_change":230,"volume":1817,"transactions":9,"vwap":1063},"2025-06-25",46.63,146300,{"date":1819,"open":1820,"high":654,"low":1820,"close":645,"change":502,"percent_change":142,"volume":1821,"transactions":9,"vwap":645},"2025-06-24",46.45,213100,{"date":1823,"open":1739,"high":644,"low":624,"close":866,"change":324,"percent_change":325,"volume":1824,"transactions":9,"vwap":866},"2025-06-23",179000,{"date":1826,"open":1820,"high":645,"low":1827,"close":661,"change":474,"percent_change":475,"volume":1828,"transactions":9,"vwap":661},"2025-06-20",46.427,129100,{"date":1830,"open":646,"high":647,"low":1820,"close":1049,"change":638,"percent_change":586,"volume":1831,"transactions":9,"vwap":1049},"2025-06-18",154500,{"date":1833,"open":624,"high":1739,"low":1834,"close":1044,"change":849,"percent_change":850,"volume":1835,"transactions":9,"vwap":1044},"2025-06-17",46.375,208800,{"date":1837,"open":463,"high":663,"low":529,"close":529,"change":200,"percent_change":218,"volume":1838,"transactions":9,"vwap":529},"2025-06-16",150300,{"date":1840,"open":1739,"high":854,"low":876,"close":463,"change":485,"percent_change":249,"volume":1172,"transactions":9,"vwap":463},"2025-06-13",{"date":1842,"open":646,"high":1057,"low":1049,"close":687,"change":190,"percent_change":976,"volume":1843,"transactions":9,"vwap":687},"2025-06-12",167500,{"date":1845,"open":859,"high":1820,"low":1846,"close":463,"change":368,"percent_change":996,"volume":1847,"transactions":9,"vwap":463},"2025-06-11",46.341,167000,{"date":1849,"open":456,"high":454,"low":481,"close":429,"change":260,"percent_change":918,"volume":1850,"transactions":9,"vwap":429},"2025-06-10",355300,{"date":1852,"open":871,"high":412,"low":1853,"close":402,"change":189,"percent_change":502,"volume":1854,"transactions":9,"vwap":402},"2025-06-09",46.11,144200,{"date":1856,"open":402,"high":420,"low":437,"close":557,"change":717,"percent_change":1857,"volume":1858,"transactions":9,"vwap":557},"2025-06-06",-0.5,203700,{"date":1860,"open":1820,"high":1739,"low":543,"close":1861,"change":831,"percent_change":199,"volume":1862,"transactions":9,"vwap":1861},"2025-06-05",46.36,98900,{"date":1864,"open":1861,"high":1865,"low":429,"close":491,"change":791,"percent_change":1866,"volume":1867,"transactions":9,"vwap":491},"2025-06-04",46.449,0.48,130300,{"date":1869,"open":483,"high":509,"low":472,"close":561,"change":112,"percent_change":831,"volume":1870,"transactions":9,"vwap":561},"2025-06-03",332700,{"date":1872,"open":871,"high":1873,"low":437,"close":592,"change":200,"percent_change":218,"volume":942,"transactions":9,"vwap":592},"2025-06-02",46.225,{"date":1875,"open":1876,"high":1877,"low":1878,"close":509,"change":379,"percent_change":791,"volume":1879,"transactions":9,"vwap":509},"2025-05-30",46.19,46.278,46.155,179200,{"date":1881,"open":472,"high":402,"low":1882,"close":561,"change":709,"percent_change":1812,"volume":1883,"transactions":9,"vwap":561},"2025-05-29",46.099998,198100,{"date":1885,"open":437,"high":437,"low":1886,"close":1887,"change":797,"percent_change":439,"volume":1888,"transactions":9,"vwap":1887},"2025-05-28",45.981,46.040001,166500,{"date":1890,"open":1891,"high":409,"low":367,"close":1882,"change":791,"percent_change":1866,"volume":1892,"transactions":9,"vwap":1882},"2025-05-27",46.029999,313200,{"date":1894,"open":377,"high":377,"low":1895,"close":1896,"change":189,"percent_change":502,"volume":1897,"transactions":9,"vwap":1896},"2025-05-23",45.815,45.88,139800,{"date":1899,"open":1900,"high":1901,"low":288,"close":1902,"change":260,"percent_change":918,"volume":1903,"transactions":9,"vwap":1902},"2025-05-22",45.74,45.83,45.81,270100,{"date":1905,"open":342,"high":374,"low":1906,"close":1907,"change":1446,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-05-21",45.71,45.73,-0.63,251600,{"date":1911,"open":367,"high":366,"low":377,"close":349,"change":200,"percent_change":694,"volume":1912,"transactions":9,"vwap":349},"2025-05-20",270500,{"date":1914,"open":1915,"high":1853,"low":1896,"close":1853,"change":218,"percent_change":812,"volume":1916,"transactions":9,"vwap":1853},"2025-05-19",45.9,159300,{"date":1918,"open":670,"high":670,"low":1919,"close":456,"change":189,"percent_change":502,"volume":1920,"transactions":9,"vwap":456},"2025-05-16",46.274,237700,{"date":1922,"open":871,"high":412,"low":1923,"close":420,"change":791,"percent_change":1866,"volume":1924,"transactions":9,"vwap":420},"2025-05-15",46.060001,281900,{"date":1926,"open":1876,"high":1876,"low":367,"close":1927,"change":439,"percent_change":440,"volume":1928,"transactions":9,"vwap":1927},"2025-05-14",46.0099983,186200,{"date":1930,"open":509,"high":551,"low":1882,"close":472,"change":831,"percent_change":199,"volume":1262,"transactions":9,"vwap":472},"2025-05-13",{"date":1932,"open":871,"high":412,"low":561,"close":561,"change":200,"percent_change":218,"volume":1933,"transactions":9,"vwap":561},"2025-05-12",168100,{"date":1935,"open":454,"high":551,"low":618,"close":481,"change":300,"percent_change":300,"volume":1936,"transactions":9,"vwap":481},"2025-05-09",264400,{"date":1938,"open":1739,"high":875,"low":481,"close":481,"change":694,"percent_change":695,"volume":1939,"transactions":9,"vwap":481},"2025-05-08",218800,{"date":1941,"open":1743,"high":1739,"low":551,"close":1820,"change":586,"percent_change":587,"volume":1942,"transactions":9,"vwap":1820},"2025-05-07",370400,{"date":1944,"open":481,"high":543,"low":447,"close":551,"change":586,"percent_change":587,"volume":1945,"transactions":9,"vwap":551},"2025-05-06",189000,{"date":1947,"open":456,"high":456,"low":428,"close":420,"change":325,"percent_change":343,"volume":1948,"transactions":9,"vwap":420},"2025-05-05",312900,{"date":1950,"open":462,"high":1743,"low":1951,"close":551,"change":405,"percent_change":406,"volume":1952,"transactions":9,"vwap":551},"2025-05-02",46.291,117600,{"date":1954,"open":713,"high":713,"low":1955,"close":1049,"change":278,"percent_change":1777,"volume":1956,"transactions":9,"vwap":1049},"2025-05-01",46.465,156700,{"date":1958,"open":855,"high":755,"low":662,"close":1063,"change":315,"percent_change":797,"volume":1959,"transactions":9,"vwap":1063},"2025-04-30",141700,{"date":1961,"open":646,"high":749,"low":646,"close":749,"change":709,"percent_change":1812,"volume":1962,"transactions":9,"vwap":749},"2025-04-29",243000,{"date":1964,"open":624,"high":635,"low":624,"close":687,"change":379,"percent_change":791,"volume":1965,"transactions":9,"vwap":687},"2025-04-28",142200,{"date":1967,"open":463,"high":866,"low":1968,"close":866,"change":465,"percent_change":466,"volume":1969,"transactions":9,"vwap":866},"2025-04-25",46.355,107000,{"date":1971,"open":412,"high":617,"low":1972,"close":617,"change":122,"percent_change":1973,"volume":1974,"transactions":9,"vwap":617},"2025-04-24",46.172,0.54,153100,{"date":1976,"open":1861,"high":462,"low":367,"close":1887,"change":368,"percent_change":996,"volume":1977,"transactions":9,"vwap":1887},"2025-04-23",154300,{"date":180,"open":358,"high":358,"low":1896,"close":1979,"change":200,"percent_change":694,"volume":1980,"transactions":9,"vwap":1979},45.91,261500]