[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GBND":3,"homepage-market-summary":30,"stock-historical-GBND":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GBND","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 Core Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8426,2.3196,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},47.9,48.02,48.15,47.89,48.0041,-0.1041,-0.22,382445.55941,53.84,47.755,66016.339255992,2.4,320,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},51605,16513484.813998,-4.59,"2025-06-26",[180,183,191,201,209,220,231,241,250,260,269,280,289,298,309,319,329,338,348,356,367,378,388,398,408,418,428,437,446,456,466,475,485,495,502,512,520,529,536,543,551,558,566,574,584,593,602,609,615,624,629,638,646,654,665,673,683,691,698,705,714,719,725,730,737,744,751,760,767,775,781,789,798,803,808,814,821,829,835,841,848,856,862,869,874,878,882,885,889,895,901,907,913,919,924,929,934,939,943,946,953,956,962,968,972,978,985,990,995,1000,1007,1014,1020,1027,1035,1042,1046,1050,1056,1063,1067,1073,1078,1082,1088,1092,1096,1101,1105,1111,1116,1120,1125,1131,1138,1143,1149,1155,1158,1162,1169,1171,1176,1183,1190,1195,1199,1204,1211,1218,1226,1233,1240,1248,1256,1260,1268,1275,1280,1287,1291,1297,1304,1309,1314,1318,1325,1330,1333,1338,1343,1348,1353,1357,1362,1368,1373,1378,1381,1386,1390,1395,1399,1405,1411,1416,1421,1424,1428,1432,1435,1439,1445,1450,1456,1462,1468,1475,1479,1483,1485,1489,1493,1496,1499,1505,1509,1513,1517,1520,1525,1530,1537,1545,1550,1554,1560,1565,1570,1575,1577,1582,1586,1589,1593,1596,1598,1602,1607,1611,1613,1615,1619,1624,1627,1631,1635,1639,1643,1646,1649,1653,1657,1661,1665,1667,1672,1675,1678,1680,1683,1687,1691,1693,1697,1700,1704,1707,1711,1714,1718,1722,1724,1726,1728,1732,1735,1739,1743,1745,1749,1754,1757,1760,1764,1768,1771,1774,1777,1781,1784,1789,1793,1797,1800,1803,1806,1810,1814,1816,1820,1823,1828,1831,1833,1837,1840,1843,1847,1850,1853,1855,1859,1863,1867,1870,1873,1875,1878,1881,1885,1889,1893,1897,1900,1903,1906,1909,1913,1916],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},161,48.0911,{"date":184,"open":185,"high":186,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":51,"vwap":190},"2026-10-01",47.765,48.08,-0.1159,-0.24,34625.29389,47.9675,{"date":192,"open":193,"high":194,"low":18,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",48.1664,48.17,48.12,-0.05,-0.1,68647.3201,325,48.0815,{"date":202,"open":203,"high":194,"low":18,"close":194,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",48.135,-0.065,-0.13,41388.0081,384,48.1186,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",48.26,48.2851,48.13,48.235,-0.2194,-0.45,39236.0081,334,48.2104,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",48.365,48.47,48.24,48.4544,0.0644,0.13,58454.2341,219,48.3496,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",48.6747,48.3849,48.39,-0.3,-0.62,52705.95433,239,48.5024,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":199,"vwap":249},"2026-09-23",49.01,48.56,48.69,-0.395,-0.8,50765.025358,48.7195,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",49.18,49,49.085,0.015,0.03,72578.6141,456,49.0561,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":227,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",49.03,49.07,48.9801,0.27,130318.5871,627,49.0438,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",48.96,49.005,48.925,48.94,-0.18,-0.37,199114.7301,683,48.9536,{"date":281,"open":272,"high":282,"low":283,"close":284,"change":122,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",49.14,48.99,49.12,0.51,120256.2831,353,49.1163,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":112,"volume":295,"transactions":296,"vwap":297},"2026-09-16",49.13,48.8601,48.87,-0.005,87374.4671,429,48.9424,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",48.9,48.91,48.82,48.875,-0.075,-0.15,138743.0081,296,48.8873,{"date":310,"open":311,"high":243,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",48.85,48.81,48.95,-0.0443,-0.09,168720.9839,663,48.9565,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",49.1,48.92,48.9943,-0.0557,-0.11,559920.4967,376,48.9812,{"date":330,"open":331,"high":282,"low":253,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",49.11,49.05,-0.28,-0.57,42457.4967,236,49.0774,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",49.43,49.29,49.33,-0.0957,-0.19,22503.4967,196,49.3518,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":314,"percent_change":315,"volume":353,"transactions":354,"vwap":355},"2026-09-08",49.465,49.39,49.4257,16881.4967,133,49.4268,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",49.48,49.54,49.44,49.47,0.0186,0.04,24269.4967,199,49.4895,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",49.455,49.53,49.436,49.4514,0.0764,0.15,26642.74039,190,49.4854,{"date":379,"open":342,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",49.4,49.32,49.375,0.005,0.01,11730.394429,115,49.3646,{"date":389,"open":390,"high":391,"low":392,"close":390,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",49.37,49.49,49.36,-0.35,-0.7,16925.4967,151,49.4186,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",49.66,49.72,49.625,-0.0345,-0.07,16799.24441,105,49.6698,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":333,"volume":415,"transactions":416,"vwap":417},"2026-08-28",49.89,49.95,49.746,49.7545,-0.142,15466.4967,94,49.8256,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":112,"volume":425,"transactions":426,"vwap":427},"2026-08-27",49.929,49.9499,49.87,49.8965,-0.0035,8277.4967,84,49.9101,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":315,"percent_change":275,"volume":434,"transactions":435,"vwap":436},"2026-08-26",49.8701,49.94,49.8601,49.9,12818.596765,141,49.9064,{"date":438,"open":439,"high":440,"low":441,"close":440,"change":442,"percent_change":127,"volume":443,"transactions":444,"vwap":445},"2026-08-25",49.92,49.99,49.9039,0.2,22846.7707,91,49.9184,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":442,"volume":453,"transactions":454,"vwap":455},"2026-08-24",49.7842,49.8,49.73,49.79,0.1,32060.4967,222,49.7718,{"date":457,"open":458,"high":401,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",49.695,49.6301,49.69,-0.0706,-0.14,21441.8987,116,49.6791,{"date":467,"open":460,"high":468,"low":460,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",49.8018,49.7606,-0.1284,-0.26,17550.06134,145,49.7655,{"date":476,"open":477,"high":478,"low":479,"close":478,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",49.86,49.889,49.795,0.2208,0.44,18552.54198,119,49.8373,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":396,"vwap":494},"2026-08-18",49.615,49.71,49.59,49.6682,0.0524,0.11,22512.5527,49.659,{"date":496,"open":460,"high":450,"low":497,"close":498,"change":499,"percent_change":188,"volume":500,"transactions":501,"vwap":407},"2026-08-17",49.6028,49.6158,-0.1169,22662.4967,102,{"date":503,"open":504,"high":505,"low":401,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",49.775,49.8255,49.7327,-0.099,-0.2,9131.2847,72,49.7435,{"date":513,"open":439,"high":431,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":464,"vwap":519},"2026-08-13",49.83,49.8317,0.1416,0.28,22180.6647,49.8769,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":416,"vwap":528},"2026-08-12",49.75,49.76,49.6901,0.0351,0.07,9015.1377,49.7354,{"date":530,"open":531,"high":488,"low":532,"close":532,"change":383,"percent_change":384,"volume":533,"transactions":534,"vwap":535},"2026-08-11",49.6661,49.655,14886.4967,103,49.6849,{"date":537,"open":488,"high":401,"low":538,"close":539,"change":305,"percent_change":236,"volume":540,"transactions":541,"vwap":542},"2026-08-10",49.645,49.65,23506.4967,182,49.6915,{"date":544,"open":479,"high":545,"low":546,"close":449,"change":107,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",49.81,49.7145,0.12,30351.6967,218,49.7522,{"date":552,"open":522,"high":553,"low":554,"close":555,"change":197,"percent_change":508,"volume":556,"transactions":365,"vwap":557},"2026-08-06",49.78,49.685,49.74,17043.49688,49.7321,{"date":559,"open":477,"high":440,"low":449,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",49.84,0.0391,0.08,30160.548616,211,49.8366,{"date":567,"open":460,"high":545,"low":460,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",49.8009,0.2335,0.47,25186.9817,118,49.765,{"date":575,"open":576,"high":577,"low":359,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",49.56,49.6259,49.5674,-0.1326,-0.27,40282.4967,178,49.6241,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":23,"volume":590,"transactions":591,"vwap":592},"2026-07-31",49.68,49.7,49.6,-0.109,20736.6977,124,49.644,{"date":594,"open":595,"high":560,"low":596,"close":597,"change":598,"percent_change":107,"volume":599,"transactions":600,"vwap":601},"2026-07-30",49.8355,49.755,49.809,0.029,23366.7597,165,49.8057,{"date":603,"open":604,"high":433,"low":553,"close":553,"change":605,"percent_change":188,"volume":606,"transactions":607,"vwap":608},"2026-07-29",49.85,-0.12,17104.5127,158,49.8466,{"date":610,"open":611,"high":612,"low":422,"close":433,"change":452,"percent_change":442,"volume":613,"transactions":614,"vwap":431},"2026-07-28",49.9299,50,14470.8967,80,{"date":616,"open":617,"high":618,"low":619,"close":449,"change":526,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",49.82,49.96,49.7652,0.14,30511.4967,181,49.8304,{"date":625,"open":488,"high":617,"low":460,"close":450,"change":256,"percent_change":107,"volume":626,"transactions":627,"vwap":628},"2026-07-24",27453.9667,171,49.7704,{"date":630,"open":631,"high":401,"low":632,"close":587,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",49.6307,49.62,-0.116,-0.23,31271.4967,207,49.6815,{"date":639,"open":545,"high":477,"low":640,"close":641,"change":642,"percent_change":305,"volume":643,"transactions":644,"vwap":645},"2026-07-22",49.7701,49.816,-0.0727,12195.3347,85,49.8271,{"date":647,"open":648,"high":439,"low":422,"close":649,"change":650,"percent_change":471,"volume":651,"transactions":652,"vwap":653},"2026-07-21",49.9199,49.8887,-0.1313,9411.4397,70,49.8951,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",50.03,50.07,49.9649,50.02,-0.085,-0.17,25526.8883,144,50.0146,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":294,"percent_change":112,"volume":670,"transactions":671,"vwap":672},"2026-07-17",50.08,50.53,50.105,23505.277,180,50.202,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":384,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-16",50.06,50.32,50.045,50.11,0.02,23252,147,50.0731,{"date":684,"open":678,"high":685,"low":686,"close":687,"change":526,"percent_change":620,"volume":688,"transactions":689,"vwap":690},"2026-07-15",50.13,50.0501,50.1,7295.606,61,50.0972,{"date":692,"open":411,"high":693,"low":411,"close":656,"change":492,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-14",50.075,0.22,24291.2,111,50.0102,{"date":699,"open":700,"high":659,"low":701,"close":439,"change":661,"percent_change":702,"volume":703,"transactions":663,"vwap":704},"2026-07-13",49.98,49.88,-0.34,16352.095,49.952,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-10",50.062,50.12,50.029999,50.09,-0.019,-0.04,12200,{"date":715,"open":710,"high":716,"low":657,"close":717,"change":598,"percent_change":107,"volume":718,"transactions":9,"vwap":717},"2026-07-09",50.18,50.109,9700,{"date":720,"open":721,"high":710,"low":722,"close":723,"change":197,"percent_change":508,"volume":724,"transactions":9,"vwap":723},"2026-07-08",50.025002,49.985,50.080002,22300,{"date":726,"open":727,"high":727,"low":708,"close":716,"change":508,"percent_change":728,"volume":729,"transactions":9,"vwap":716},"2026-07-07",50.29,-0.4,25400,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":374,"volume":736,"transactions":9,"vwap":733},"2026-07-06",50.3,50.38,50.256,0.075,28800,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":255,"percent_change":256,"volume":743,"transactions":9,"vwap":742},"2026-07-02",50.267,50.31,50.24,50.305,12100,{"date":745,"open":746,"high":747,"low":748,"close":727,"change":580,"percent_change":749,"volume":750,"transactions":9,"vwap":727},"2026-07-01",50.315,50.35,50.26,-0.53,24900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-30",50.66,50.79,50.553,50.56,-0.182,-0.36,18100,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":255,"percent_change":256,"volume":766,"transactions":9,"vwap":765},"2026-06-29",50.745,50.77,50.7,50.742,17100,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-26",50.62,50.76,50.727,0.002,0,39500,{"date":776,"open":777,"high":770,"low":777,"close":778,"change":779,"percent_change":227,"volume":780,"transactions":9,"vwap":778},"2026-06-25",50.65,50.725,0.065,49700,{"date":782,"open":783,"high":784,"low":785,"close":753,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":753},"2026-06-24",50.649,50.69,50.6,0.23,0.46,22200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-23",50.445,50.5,50.39,50.43,0.045,0.09,17600,{"date":799,"open":800,"high":794,"low":801,"close":800,"change":197,"percent_change":508,"volume":802,"transactions":9,"vwap":800},"2026-06-22",50.385,50.33,14000,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":526,"percent_change":620,"volume":807,"transactions":9,"vwap":806},"2026-06-18",50.58,50.485,21500,{"date":809,"open":668,"high":785,"low":810,"close":811,"change":812,"percent_change":471,"volume":813,"transactions":9,"vwap":811},"2026-06-17",50.4,50.415,-0.129,16200,{"date":815,"open":816,"high":785,"low":817,"close":818,"change":819,"percent_change":492,"volume":820,"transactions":9,"vwap":818},"2026-06-16",50.51,50.49,50.544,0.054,30400,{"date":822,"open":823,"high":824,"low":825,"close":817,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":817},"2026-06-15",50.549,50.59,50.45,0.083,0.16,23400,{"date":830,"open":831,"high":825,"low":733,"close":832,"change":833,"percent_change":462,"volume":834,"transactions":9,"vwap":832},"2026-06-12",50.42,50.407,-0.073,13100,{"date":836,"open":837,"high":817,"low":837,"close":838,"change":142,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-11",50.205,50.48,0.64,20400,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":404,"volume":847,"transactions":9,"vwap":845},"2026-06-10",50.255,50.125,50.16,-0.033,19500,{"date":849,"open":850,"high":851,"low":685,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-09",50.165,50.21,50.193,0.085,0.17,13700,{"date":857,"open":858,"high":858,"low":710,"close":859,"change":860,"percent_change":712,"volume":861,"transactions":9,"vwap":859},"2026-06-08",50.17,50.108,-0.022,20500,{"date":863,"open":864,"high":865,"low":685,"close":685,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":685},"2026-06-05",50.14,50.22,-0.255,-0.51,15700,{"date":870,"open":871,"high":871,"low":872,"close":800,"change":735,"percent_change":374,"volume":873,"transactions":9,"vwap":800},"2026-06-04",50.55,50.37,33900,{"date":875,"open":876,"high":747,"low":876,"close":740,"change":325,"percent_change":23,"volume":877,"transactions":9,"vwap":740},"2026-06-03",50.23,12000,{"date":879,"open":810,"high":880,"low":747,"close":831,"change":679,"percent_change":363,"volume":881,"transactions":9,"vwap":831},"2026-06-02",50.72,623500,{"date":883,"open":748,"high":810,"low":865,"close":810,"change":275,"percent_change":758,"volume":884,"transactions":9,"vwap":810},"2026-06-01",77100,{"date":886,"open":887,"high":769,"low":871,"close":805,"change":526,"percent_change":620,"volume":888,"transactions":9,"vwap":805},"2026-05-29",50.57,7700,{"date":890,"open":891,"high":892,"low":891,"close":816,"change":893,"percent_change":854,"volume":894,"transactions":9,"vwap":816},"2026-05-28",50.36,50.54,0.084,8400,{"date":896,"open":897,"high":897,"low":810,"close":898,"change":899,"percent_change":547,"volume":900,"transactions":9,"vwap":898},"2026-05-27",50.47,50.426,0.061,24300,{"date":902,"open":810,"high":810,"low":740,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-26",50.365,0.123,0.24,235100,{"date":908,"open":909,"high":910,"low":845,"close":910,"change":911,"percent_change":562,"volume":912,"transactions":9,"vwap":910},"2026-05-22",50.2,50.242,0.042,75700,{"date":914,"open":915,"high":909,"low":915,"close":909,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":909},"2026-05-21",49.945,0.106,0.21,29900,{"date":920,"open":422,"high":921,"low":422,"close":921,"change":922,"percent_change":285,"volume":923,"transactions":9,"vwap":921},"2026-05-20",50.094002,0.254,206500,{"date":925,"open":926,"high":927,"low":523,"close":560,"change":757,"percent_change":758,"volume":928,"transactions":9,"vwap":560},"2026-05-19",49.825,49.91,10600,{"date":930,"open":659,"high":709,"low":931,"close":932,"change":933,"percent_change":605,"volume":868,"transactions":9,"vwap":932},"2026-05-18",49.93,50.021999,-0.058,{"date":935,"open":936,"high":937,"low":410,"close":723,"change":236,"percent_change":938,"volume":807,"transactions":9,"vwap":723},"2026-05-15",50.099998,50.15,-0.6,{"date":940,"open":941,"high":887,"low":733,"close":733,"change":294,"percent_change":112,"volume":942,"transactions":9,"vwap":733},"2026-05-14",50.435,13900,{"date":944,"open":872,"high":792,"low":909,"close":800,"change":772,"percent_change":773,"volume":945,"transactions":9,"vwap":800},"2026-05-13",31500,{"date":947,"open":948,"high":668,"low":801,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-12",50.375,50.383,-0.157,-0.31,16600,{"date":954,"open":955,"high":805,"low":816,"close":892,"change":197,"percent_change":508,"volume":724,"transactions":9,"vwap":892},"2026-05-11",50.555,{"date":957,"open":769,"high":958,"low":785,"close":959,"change":960,"percent_change":265,"volume":961,"transactions":9,"vwap":959},"2026-05-08",50.67,50.64,0.138,18400,{"date":963,"open":964,"high":964,"low":806,"close":965,"change":966,"percent_change":315,"volume":967,"transactions":9,"vwap":965},"2026-05-07",50.71,50.502,-0.048,17900,{"date":969,"open":824,"high":769,"low":892,"close":871,"change":796,"percent_change":970,"volume":971,"transactions":9,"vwap":871},"2026-05-06",0.18,61900,{"date":973,"open":974,"high":792,"low":974,"close":975,"change":976,"percent_change":917,"volume":977,"transactions":9,"vwap":975},"2026-05-05",50.41,50.46,0.107,90000,{"date":979,"open":980,"high":980,"low":748,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-04",50.44,50.353,-0.163,-0.32,21600,{"date":986,"open":792,"high":959,"low":897,"close":987,"change":988,"percent_change":325,"volume":989,"transactions":9,"vwap":987},"2026-05-01",50.516,-0.054,25200,{"date":991,"open":992,"high":958,"low":993,"close":887,"change":562,"percent_change":827,"volume":994,"transactions":9,"vwap":887},"2026-04-30",50.515,50.499,52000,{"date":996,"open":769,"high":25,"low":975,"close":817,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":817},"2026-04-29",-0.21,-0.41,155900,{"date":1001,"open":1002,"high":964,"low":1003,"close":764,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":764},"2026-04-28",50.63,50.61,-0.012,-0.02,36100,{"date":1008,"open":1009,"high":1009,"low":784,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-27",50.768,50.712,-0.083,-0.16,341300,{"date":1015,"open":1016,"high":1017,"low":762,"close":1018,"change":795,"percent_change":796,"volume":1019,"transactions":9,"vwap":1018},"2026-04-24",50.785,50.81,50.795,10700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":404,"percent_change":462,"volume":1026,"transactions":9,"vwap":1025},"2026-04-23",50.805,50.84,50.707,50.75,14300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":452,"volume":1034,"transactions":9,"vwap":1032},"2026-04-22",50.87,50.99,50.8,50.82,0.051,63000,{"date":1036,"open":1037,"high":1038,"low":770,"close":1039,"change":1040,"percent_change":758,"volume":1041,"transactions":9,"vwap":1039},"2026-04-21",50.89,51.02,50.769,-0.181,48100,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":773,"percent_change":773,"volume":961,"transactions":9,"vwap":1045},"2026-04-20",50.883,50.95,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1045,"change":970,"percent_change":152,"volume":912,"transactions":9,"vwap":1045},"2026-04-17",51.0099983,50.91,{"date":1051,"open":754,"high":1052,"low":1053,"close":763,"change":1054,"percent_change":605,"volume":1055,"transactions":9,"vwap":763},"2026-04-16",50.96,50.735,-0.063,7237000,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":404,"volume":1062,"transactions":9,"vwap":1060},"2026-04-15",50.85,50.78,50.833,-0.037,23000,{"date":1064,"open":1059,"high":1029,"low":1059,"close":1029,"change":1065,"percent_change":1066,"volume":928,"transactions":9,"vwap":1029},"2026-04-14",0.131,0.26,{"date":1068,"open":1002,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":694,"volume":1072,"transactions":9,"vwap":1069},"2026-04-13",50.739,50.609,0.111,10800,{"date":1074,"open":964,"high":880,"low":1075,"close":1075,"change":1076,"percent_change":462,"volume":1077,"transactions":9,"vwap":1075},"2026-04-10",50.628,-0.072,4700,{"date":1079,"open":880,"high":880,"low":764,"close":764,"change":1080,"percent_change":384,"volume":1081,"transactions":9,"vwap":764},"2026-04-09",0.007,700,{"date":1083,"open":1023,"high":1023,"low":1084,"close":1085,"change":1086,"percent_change":142,"volume":1087,"transactions":9,"vwap":1085},"2026-04-08",50.68,50.693,0.163,28500,{"date":1089,"open":948,"high":668,"low":948,"close":668,"change":1090,"percent_change":452,"volume":1091,"transactions":9,"vwap":668},"2026-04-07",0.05,5900,{"date":1093,"open":975,"high":668,"low":975,"close":838,"change":1094,"percent_change":605,"volume":1095,"transactions":9,"vwap":838},"2026-04-06",-0.062,11400,{"date":1097,"open":871,"high":871,"low":668,"close":1098,"change":1099,"percent_change":970,"volume":1100,"transactions":9,"vwap":1098},"2026-04-02",50.542,0.092,43200,{"date":1102,"open":941,"high":792,"low":974,"close":825,"change":1103,"percent_change":1104,"volume":861,"transactions":9,"vwap":825},"2026-04-01",-0.124,-0.25,{"date":1106,"open":892,"high":753,"low":975,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-31",50.574,0.164,0.33,55200,{"date":1112,"open":811,"high":825,"low":793,"close":974,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":974},"2026-03-30",0.309,0.62,526000,{"date":1117,"open":723,"high":1118,"low":723,"close":1118,"change":1119,"percent_change":315,"volume":1081,"transactions":9,"vwap":1118},"2026-03-27",50.101,-0.046,{"date":1121,"open":872,"high":872,"low":1122,"close":1122,"change":1123,"percent_change":237,"volume":1124,"transactions":9,"vwap":1122},"2026-03-26",50.147,-0.313,5500,{"date":1126,"open":838,"high":817,"low":1127,"close":975,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":975},"2026-03-25",50.425,0.207,0.41,52400,{"date":1132,"open":741,"high":1133,"low":741,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-24",50.337,50.253,-0.145,-0.29,1100,{"date":1139,"open":872,"high":831,"low":740,"close":1140,"change":1141,"percent_change":1109,"volume":1142,"transactions":9,"vwap":1140},"2026-03-23",50.398,0.166,2200,{"date":1144,"open":891,"high":891,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-20",50.232,-0.443,-0.87,31000,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":492,"volume":1154,"transactions":9,"vwap":1152},"2026-03-19",50.563,50.675,0.055,11300,{"date":1156,"open":1025,"high":1025,"low":785,"close":769,"change":634,"percent_change":216,"volume":1157,"transactions":9,"vwap":769},"2026-03-18",10400,{"date":1159,"open":1031,"high":1058,"low":754,"close":1058,"change":1160,"percent_change":142,"volume":1161,"transactions":9,"vwap":1058},"2026-03-17",0.161,20800,{"date":1163,"open":1084,"high":1164,"low":959,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-16",50.695,50.689,0.159,0.31,2700,{"date":1170,"open":1003,"high":777,"low":817,"close":668,"change":304,"percent_change":305,"volume":888,"transactions":9,"vwap":668},"2026-03-13",{"date":1172,"open":753,"high":958,"low":756,"close":1173,"change":1174,"percent_change":951,"volume":1175,"transactions":9,"vwap":1173},"2026-03-12",50.605,-0.158,1600,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":867,"volume":1182,"transactions":9,"vwap":1180},"2026-03-11",50.88,50.741,50.763,-0.262,6500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":305,"volume":1189,"transactions":9,"vwap":1187},"2026-03-10",51.11,51.13,51.025002,-0.078,3500,{"date":1191,"open":1192,"high":1193,"low":1037,"close":1193,"change":899,"percent_change":547,"volume":1194,"transactions":9,"vwap":1193},"2026-03-09",50.9,51.103,3600,{"date":1196,"open":1045,"high":1197,"low":1045,"close":1198,"change":1080,"percent_change":384,"volume":1081,"transactions":9,"vwap":1198},"2026-03-06",51.060001,51.042,{"date":1200,"open":1201,"high":1197,"low":1187,"close":1202,"change":1203,"percent_change":333,"volume":1161,"transactions":9,"vwap":1202},"2026-03-05",51.044998,51.035,-0.143,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1012,"volume":1210,"transactions":9,"vwap":1208},"2026-03-04",51.22,51.23,51.178,-0.08,9000,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1209,"volume":1217,"transactions":9,"vwap":1215},"2026-03-03",51.18,51.3,51.258,-0.039,4000,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-02",51.33,51.26,51.297,-0.343,-0.66,9800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":526,"percent_change":620,"volume":1232,"transactions":9,"vwap":1231},"2026-02-27",51.66,51.67,51.62,51.64,6600,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":526,"volume":1239,"transactions":9,"vwap":1237},"2026-02-26",51.529,51.58,51.57,0.035,6900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":107,"volume":1247,"transactions":9,"vwap":1245},"2026-02-25",51.51,51.56,51.47,51.535,0.032,30300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":-6,"volume":1255,"transactions":9,"vwap":1253},"2026-02-24",51.5,51.54,51.485,51.503,-0.002,10900,{"date":1257,"open":1244,"high":1251,"low":1258,"close":1259,"change":853,"percent_change":854,"volume":1168,"transactions":9,"vwap":1259},"2026-02-23",51.455,51.505,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1090,"volume":1267,"transactions":9,"vwap":1265},"2026-02-20",51.4,51.44,51.38,51.42,0.025,3800,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":773,"volume":1274,"transactions":9,"vwap":1272},"2026-02-19",51.37,51.41,51.395,0.001,1800,{"date":1276,"open":1271,"high":1263,"low":1277,"close":1278,"change":988,"percent_change":197,"volume":1279,"transactions":9,"vwap":1278},"2026-02-18",51.383,51.394,12600,{"date":1281,"open":1244,"high":1244,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-17",51.43,51.448,-0.032,-0.06,57800,{"date":1288,"open":1271,"high":1289,"low":1271,"close":1289,"change":854,"percent_change":1109,"volume":1290,"transactions":9,"vwap":1289},"2026-02-13",51.48,51900,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":481,"volume":1296,"transactions":9,"vwap":1294},"2026-02-12",51.204,51.31,0.225,41600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1012,"volume":1303,"transactions":9,"vwap":1301},"2026-02-11",51.098999,51.17,51.084999,-0.082,41900,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":620,"percent_change":265,"volume":1274,"transactions":9,"vwap":1308},"2026-02-10",51.19,51.155,51.167,{"date":1310,"open":1030,"high":1197,"low":1030,"close":1311,"change":1312,"percent_change":363,"volume":1313,"transactions":9,"vwap":1311},"2026-02-09",51.027,0.021,3900,{"date":1315,"open":1316,"high":1038,"low":1316,"close":1317,"change":1266,"percent_change":1090,"volume":1142,"transactions":9,"vwap":1317},"2026-02-06",50.94,51.0060005,{"date":1319,"open":1320,"high":1030,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-05",50.915,50.981,0.197,0.39,1200,{"date":1326,"open":754,"high":1023,"low":1327,"close":1327,"change":1328,"percent_change":1005,"volume":1329,"transactions":9,"vwap":1327},"2026-02-04",50.784,-0.011,3200,{"date":1331,"open":770,"high":1031,"low":1332,"close":1018,"change":294,"percent_change":112,"volume":1175,"transactions":9,"vwap":1018},"2026-02-03",50.73,{"date":1334,"open":1178,"high":1037,"low":1335,"close":1031,"change":1336,"percent_change":983,"volume":1337,"transactions":9,"vwap":1031},"2026-02-02",50.775,-0.165,5300,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1342,"percent_change":1285,"volume":1175,"transactions":9,"vwap":1341},"2026-01-30",50.93,50.965,-0.03,{"date":1344,"open":1178,"high":1345,"low":1178,"close":1346,"change":1347,"percent_change":374,"volume":1267,"transactions":9,"vwap":1346},"2026-01-29",51,50.995,0.074,{"date":1349,"open":1049,"high":1350,"low":1037,"close":1350,"change":1351,"percent_change":1342,"volume":1352,"transactions":9,"vwap":1350},"2026-01-28",50.921,-0.013,2500,{"date":1354,"open":1346,"high":1346,"low":1355,"close":1355,"change":1216,"percent_change":1209,"volume":1356,"transactions":9,"vwap":1355},"2026-01-27",50.934,7400,{"date":1358,"open":1345,"high":1345,"low":1359,"close":1360,"change":1361,"percent_change":374,"volume":1168,"transactions":9,"vwap":1360},"2026-01-26",50.97,50.973,0.078,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1366,"percent_change":562,"volume":1367,"transactions":9,"vwap":1365},"2026-01-23",50.868,50.895,0.043,400,{"date":1369,"open":1031,"high":1029,"low":1031,"close":1370,"change":1371,"percent_change":634,"volume":1372,"transactions":9,"vwap":1370},"2026-01-22",50.852,-0.118,1300,{"date":1374,"open":1025,"high":1359,"low":1375,"close":1359,"change":265,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1359},"2026-01-21",50.74,0.53,11100,{"date":1379,"open":958,"high":1059,"low":958,"close":764,"change":344,"percent_change":276,"volume":1380,"transactions":9,"vwap":764},"2026-01-20",8200,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1037,"change":1209,"percent_change":1012,"volume":1385,"transactions":9,"vwap":1037},"2026-01-16",50.948,50.865,800,{"date":1387,"open":1030,"high":1038,"low":1359,"close":1359,"change":1388,"percent_change":325,"volume":1389,"transactions":9,"vwap":1359},"2026-01-15",-0.056,9100,{"date":1391,"open":1038,"high":1197,"low":1038,"close":1392,"change":1393,"percent_change":227,"volume":1394,"transactions":9,"vwap":1392},"2026-01-14",51.026001,0.066,5700,{"date":1396,"open":1052,"high":1397,"low":1316,"close":1052,"change":383,"percent_change":384,"volume":1398,"transactions":9,"vwap":1052},"2026-01-13",50.98,14700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1402,"change":1404,"percent_change":256,"volume":1372,"transactions":9,"vwap":1402},"2026-01-12",50.925,50.955,50.916,0.017,{"date":1406,"open":1407,"high":1397,"low":1407,"close":1408,"change":1409,"percent_change":442,"volume":1410,"transactions":9,"vwap":1408},"2026-01-09",50.932,50.938,0.103,10100,{"date":1412,"open":1058,"high":1029,"low":1032,"close":1413,"change":1414,"percent_change":188,"volume":1415,"transactions":9,"vwap":1413},"2026-01-08",50.835,-0.122,7100,{"date":1417,"open":1052,"high":1030,"low":1037,"close":1418,"change":1419,"percent_change":374,"volume":1420,"transactions":9,"vwap":1418},"2026-01-07",50.957,0.077,25800,{"date":1422,"open":1023,"high":1178,"low":1031,"close":1178,"change":384,"percent_change":679,"volume":1423,"transactions":9,"vwap":1178},"2026-01-06",11200,{"date":1425,"open":1023,"high":1401,"low":1426,"close":1029,"change":452,"percent_change":442,"volume":1427,"transactions":9,"vwap":1029},"2026-01-05",50.801,7000,{"date":1429,"open":1032,"high":1430,"low":763,"close":763,"change":196,"percent_change":197,"volume":1431,"transactions":9,"vwap":763},"2026-01-02",50.86,17000,{"date":1433,"open":1049,"high":1049,"low":1032,"close":1032,"change":393,"percent_change":1434,"volume":1337,"transactions":9,"vwap":1032},"2025-12-31",-0.68,{"date":1436,"open":1185,"high":1306,"low":1437,"close":1300,"change":384,"percent_change":679,"volume":1438,"transactions":9,"vwap":1300},"2025-12-30",51.099998,13800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":562,"percent_change":827,"volume":1444,"transactions":9,"vwap":1442},"2025-12-29",51.15,51.16,51.138,3300,{"date":1446,"open":1441,"high":1441,"low":1447,"close":1448,"change":383,"percent_change":384,"volume":1449,"transactions":9,"vwap":1448},"2025-12-26",51.07,51.080002,5600,{"date":1451,"open":1345,"high":1448,"low":1359,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-12-24",51.075001,0.095,0.19,2900,{"date":1457,"open":1458,"high":1048,"low":1459,"close":1397,"change":1460,"percent_change":384,"volume":1461,"transactions":9,"vwap":1397},"2025-12-23",50.902,50.892,0.006,21800,{"date":1463,"open":1045,"high":1464,"low":1465,"close":1466,"change":294,"percent_change":112,"volume":1467,"transactions":9,"vwap":1466},"2025-12-22",51.09,50.933,50.974,38900,{"date":1469,"open":1470,"high":1471,"low":1045,"close":1472,"change":1473,"percent_change":1209,"volume":1474,"transactions":9,"vwap":1472},"2025-12-19",50.998,51.0050011,50.979,-0.041,125100,{"date":1476,"open":1477,"high":1213,"low":1359,"close":1038,"change":773,"percent_change":773,"volume":1478,"transactions":9,"vwap":1038},"2025-12-18",51.040001,161200,{"date":1480,"open":1192,"high":1481,"low":1192,"close":1038,"change":107,"percent_change":547,"volume":1482,"transactions":9,"vwap":1038},"2025-12-17",51.049999,1069900,{"date":1484,"open":1192,"high":1447,"low":1037,"close":1052,"change":796,"percent_change":970,"volume":877,"transactions":9,"vwap":1052},"2025-12-16",{"date":1486,"open":1037,"high":1487,"low":1032,"close":1029,"change":526,"percent_change":620,"volume":1488,"transactions":9,"vwap":1029},"2025-12-15",51.029999,15100,{"date":1490,"open":1017,"high":1017,"low":1491,"close":1031,"change":305,"percent_change":1136,"volume":1492,"transactions":9,"vwap":1031},"2025-12-12",50.779,8000,{"date":1494,"open":1477,"high":1477,"low":1045,"close":1045,"change":1495,"percent_change":1090,"volume":1356,"transactions":9,"vwap":1045},"2025-12-11",0.028,{"date":1497,"open":1017,"high":1206,"low":1017,"close":1498,"change":1160,"percent_change":142,"volume":900,"transactions":9,"vwap":1498},"2025-12-10",50.922,{"date":1500,"open":1029,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":315,"volume":1504,"transactions":9,"vwap":1502},"2025-12-09",50.92,50.761,-0.044,4500,{"date":1506,"open":1031,"high":1032,"low":1507,"close":1022,"change":205,"percent_change":471,"volume":1508,"transactions":9,"vwap":1022},"2025-12-08",50.796,1400,{"date":1510,"open":1316,"high":1316,"low":1355,"close":1511,"change":1512,"percent_change":196,"volume":1380,"transactions":9,"vwap":1511},"2025-12-05",50.935,-0.026,{"date":1514,"open":1359,"high":1359,"low":1515,"close":1515,"change":1103,"percent_change":188,"volume":1516,"transactions":9,"vwap":1515},"2025-12-04",50.961,200,{"date":1518,"open":1197,"high":1519,"low":1187,"close":1301,"change":492,"percent_change":694,"volume":1438,"transactions":9,"vwap":1301},"2025-12-03",51.14,{"date":1521,"open":1501,"high":1397,"low":1501,"close":1522,"change":1523,"percent_change":1342,"volume":1524,"transactions":9,"vwap":1522},"2025-12-02",50.975,-0.015,6300,{"date":1526,"open":1501,"high":1345,"low":1501,"close":1030,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1030},"2025-12-01",-0.298,-0.58,15500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":404,"volume":1536,"transactions":9,"vwap":1534},"2025-11-28",51.29,51.86,51.288,-0.038,5200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":562,"volume":1544,"transactions":9,"vwap":1542},"2025-11-26",51.24,51.35,51.219,51.326,0.041,7500,{"date":1546,"open":1214,"high":1282,"low":1547,"close":1547,"change":1548,"percent_change":905,"volume":1549,"transactions":9,"vwap":1547},"2025-11-25",51.285,0.124,13200,{"date":1551,"open":1519,"high":1552,"low":1519,"close":1552,"change":916,"percent_change":917,"volume":1553,"transactions":9,"vwap":1552},"2025-11-24",51.161,4300,{"date":1555,"open":1197,"high":1306,"low":1556,"close":1557,"change":1558,"percent_change":547,"volume":1559,"transactions":9,"vwap":1557},"2025-11-21",50.985,51.055,0.062,17200,{"date":1561,"open":1359,"high":1540,"low":1052,"close":1562,"change":1563,"percent_change":122,"volume":1564,"transactions":9,"vwap":1562},"2025-11-20",50.993,0.129,36700,{"date":1566,"open":1049,"high":1049,"low":1567,"close":1568,"change":1569,"percent_change":712,"volume":1274,"transactions":9,"vwap":1568},"2025-11-19",50.851,50.864,-0.018,{"date":1571,"open":1029,"high":1048,"low":1029,"close":1572,"change":1573,"percent_change":796,"volume":1574,"transactions":9,"vwap":1572},"2025-11-18",50.882,0.047,16000,{"date":1576,"open":1178,"high":1178,"low":1413,"close":1413,"change":1005,"percent_change":712,"volume":1189,"transactions":9,"vwap":1413},"2025-11-17",{"date":1578,"open":1049,"high":1049,"low":1058,"close":1579,"change":1580,"percent_change":197,"volume":1581,"transactions":9,"vwap":1579},"2025-11-14",50.855,-0.053,2800,{"date":1583,"open":1052,"high":1052,"low":1584,"close":1584,"change":1585,"percent_change":471,"volume":1394,"transactions":9,"vwap":1584},"2025-11-13",50.908,-0.132,{"date":1587,"open":1447,"high":1464,"low":1477,"close":1477,"change":1588,"percent_change":-6,"volume":1194,"transactions":9,"vwap":1477},"2025-11-12",-0.001,{"date":1590,"open":1477,"high":1481,"low":1477,"close":1591,"change":1592,"percent_change":442,"volume":894,"transactions":9,"vwap":1591},"2025-11-11",51.041,0.101,{"date":1594,"open":1359,"high":1359,"low":1401,"close":1316,"change":1342,"percent_change":1285,"volume":1595,"transactions":9,"vwap":1316},"2025-11-10",2600,{"date":1597,"open":1316,"high":1359,"low":1316,"close":1359,"change":384,"percent_change":679,"volume":1137,"transactions":9,"vwap":1359},"2025-11-07",{"date":1599,"open":1045,"high":1052,"low":1045,"close":1052,"change":374,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1052},"2025-11-06",0.3,500,{"date":1603,"open":1604,"high":1430,"low":1605,"close":1017,"change":205,"percent_change":471,"volume":1606,"transactions":9,"vwap":1017},"2025-11-05",50.859,50.799,3700,{"date":1608,"open":1609,"high":1289,"low":1316,"close":1316,"change":256,"percent_change":107,"volume":1610,"transactions":9,"vwap":1316},"2025-11-04",50.945,9300,{"date":1612,"open":1192,"high":1049,"low":1192,"close":1049,"change":634,"percent_change":216,"volume":1077,"transactions":9,"vwap":1049},"2025-11-03",{"date":1614,"open":1519,"high":1519,"low":1519,"close":1519,"change":1005,"percent_change":712,"volume":1516,"transactions":9,"vwap":1519},"2025-10-31",{"date":1616,"open":1442,"high":1442,"low":1442,"close":1442,"change":1617,"percent_change":344,"volume":1618,"transactions":9,"vwap":1442},"2025-10-30",-0.096,100,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":216,"volume":1623,"transactions":9,"vwap":1621},"2025-10-29",51.256,-0.234,25000,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1573,"percent_change":796,"volume":773,"transactions":9,"vwap":1626},"2025-10-28",51.49,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":452,"volume":1618,"transactions":9,"vwap":1629},"2025-10-27",51.443,0.053,{"date":1632,"open":1265,"high":1265,"low":1633,"close":1633,"change":795,"percent_change":796,"volume":1634,"transactions":9,"vwap":1633},"2025-10-24",51.39,6200,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":197,"percent_change":344,"volume":1077,"transactions":9,"vwap":1638},"2025-10-23",51.36,51.345,{"date":1640,"open":1282,"high":1641,"low":1282,"close":1641,"change":1460,"percent_change":384,"volume":1642,"transactions":9,"vwap":1641},"2025-10-22",51.445,4400,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1393,"percent_change":227,"volume":773,"transactions":9,"vwap":1645},"2025-10-21",51.439,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1393,"percent_change":227,"volume":773,"transactions":9,"vwap":1648},"2025-10-20",51.373,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":404,"volume":773,"transactions":9,"vwap":1651},"2025-10-17",51.307,-0.035,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1600,"volume":773,"transactions":9,"vwap":1655},"2025-10-16",51.342,0.156,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":112,"volume":1618,"transactions":9,"vwap":1659},"2025-10-15",51.186,-0.003,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":694,"volume":773,"transactions":9,"vwap":1663},"2025-10-14",51.189,0.114,{"date":1666,"open":1452,"high":1452,"low":1452,"close":1452,"change":107,"percent_change":547,"volume":773,"transactions":9,"vwap":1452},"2025-10-13",{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":1618,"transactions":9,"vwap":1669},"2025-10-10",51.014999,0.175,0.34,{"date":1673,"open":1023,"high":1023,"low":1023,"close":1023,"change":1674,"percent_change":315,"volume":1618,"transactions":9,"vwap":1023},"2025-10-09",-0.045,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1404,"percent_change":256,"volume":1618,"transactions":9,"vwap":1677},"2025-10-08",50.885,{"date":1679,"open":1364,"high":1364,"low":1364,"close":1364,"change":1153,"percent_change":492,"volume":1618,"transactions":9,"vwap":1364},"2025-10-07",{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":507,"percent_change":344,"volume":1618,"transactions":9,"vwap":1682},"2025-10-06",50.813,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":325,"volume":773,"transactions":9,"vwap":1685},"2025-10-03",50.912,-0.057,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":562,"volume":1618,"transactions":9,"vwap":1689},"2025-10-02",50.969,0.039,{"date":1692,"open":1340,"high":1340,"low":1340,"close":1340,"change":1512,"percent_change":196,"volume":1618,"transactions":9,"vwap":1340},"2025-10-01",{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1285,"volume":1618,"transactions":9,"vwap":1695},"2025-09-30",50.956,-0.029,{"date":1698,"open":1556,"high":1556,"low":1556,"close":1556,"change":1699,"percent_change":694,"volume":1618,"transactions":9,"vwap":1556},"2025-09-29",0.112,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":384,"volume":773,"transactions":9,"vwap":1702},"2025-09-26",50.873,0.003,{"date":1705,"open":1029,"high":1029,"low":1029,"close":1029,"change":1706,"percent_change":1012,"volume":1618,"transactions":9,"vwap":1029},"2025-09-25",-0.081,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":305,"volume":1618,"transactions":9,"vwap":1709},"2025-09-24",50.951,-0.074,{"date":1712,"open":1187,"high":1187,"low":1187,"close":1187,"change":1713,"percent_change":827,"volume":1618,"transactions":9,"vwap":1187},"2025-09-23",0.081,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":205,"volume":1618,"transactions":9,"vwap":1716},"2025-09-22",50.944,-0.067,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":1342,"volume":1618,"transactions":9,"vwap":1720},"2025-09-19",51.011002,-0.014,{"date":1723,"open":1187,"high":1187,"low":1187,"close":1187,"change":1135,"percent_change":333,"volume":773,"transactions":9,"vwap":1187},"2025-09-18",{"date":1725,"open":1300,"high":1300,"low":1300,"close":1300,"change":315,"percent_change":275,"volume":1618,"transactions":9,"vwap":1300},"2025-09-17",{"date":1727,"open":1221,"high":1221,"low":1221,"close":1221,"change":1033,"percent_change":452,"volume":1618,"transactions":9,"vwap":1221},"2025-09-16",{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":452,"volume":773,"transactions":9,"vwap":1730},"2025-09-15",51.209,0.049,{"date":1733,"open":1442,"high":1442,"low":1442,"close":1442,"change":1734,"percent_change":112,"volume":1618,"transactions":9,"vwap":1442},"2025-09-12",-0.006,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":442,"volume":1618,"transactions":9,"vwap":1737},"2025-09-11",51.166,0.104,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":620,"volume":1618,"transactions":9,"vwap":1741},"2025-09-10",51.062,0.072,{"date":1744,"open":1030,"high":1030,"low":1030,"close":1030,"change":1011,"percent_change":1012,"volume":1618,"transactions":9,"vwap":1030},"2025-09-09",{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":1323,"volume":1618,"transactions":9,"vwap":1747},"2025-09-08",51.073002,0.196,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":1618,"transactions":9,"vwap":1751},"2025-09-05",50.877,0.241,0.48,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1656,"percent_change":1167,"volume":773,"transactions":9,"vwap":1756},"2025-09-04",50.636,{"date":1758,"open":838,"high":838,"low":838,"close":838,"change":1759,"percent_change":127,"volume":1618,"transactions":9,"vwap":838},"2025-09-03",0.199,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1528,"volume":1618,"transactions":9,"vwap":1762},"2025-09-02",50.281,-0.291,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":197,"volume":773,"transactions":9,"vwap":1766},"2025-08-29",50.572,-0.052,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1393,"percent_change":227,"volume":1618,"transactions":9,"vwap":1770},"2025-08-28",50.624,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1630,"percent_change":452,"volume":1618,"transactions":9,"vwap":1773},"2025-08-27",50.558,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1731,"percent_change":452,"volume":773,"transactions":9,"vwap":1776},"2025-08-26",50.505,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":712,"volume":1618,"transactions":9,"vwap":1779},"2025-08-25",50.456,-0.021,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":694,"percent_change":481,"volume":1618,"transactions":9,"vwap":1783},"2025-08-22",50.477,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1788,"percent_change":661,"volume":1618,"transactions":9,"vwap":1787},"2025-08-21",50.229,50.257,-0.088,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":526,"volume":1618,"transactions":9,"vwap":1791},"2025-08-20",50.345,0.036,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":227,"volume":1618,"transactions":9,"vwap":1795},"2025-08-19",50.309,0.064,{"date":1798,"open":741,"high":1799,"low":741,"close":1799,"change":1209,"percent_change":1012,"volume":1618,"transactions":9,"vwap":1799},"2025-08-18",50.245,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":404,"percent_change":462,"volume":773,"transactions":9,"vwap":1802},"2025-08-15",50.325,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1788,"percent_change":661,"volume":1618,"transactions":9,"vwap":1805},"2025-08-14",50.395,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":147,"volume":1618,"transactions":9,"vwap":1808},"2025-08-13",50.483,0.189,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1285,"volume":1618,"transactions":9,"vwap":1812},"2025-08-12",50.294,-0.031,{"date":1815,"open":1802,"high":1802,"low":1802,"close":1802,"change":795,"percent_change":796,"volume":1618,"transactions":9,"vwap":1802},"2025-08-11",{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":951,"volume":1618,"transactions":9,"vwap":1818},"2025-08-08",50.28,-0.155,{"date":1821,"open":941,"high":941,"low":941,"close":941,"change":1822,"percent_change":363,"volume":1618,"transactions":9,"vwap":941},"2025-08-07",0.022,{"date":1824,"open":793,"high":1825,"low":793,"close":1825,"change":1826,"percent_change":196,"volume":1827,"transactions":9,"vwap":1825},"2025-08-06",50.413,-0.023,300,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1033,"percent_change":452,"volume":1618,"transactions":9,"vwap":1830},"2025-08-05",50.436,{"date":1832,"open":800,"high":800,"low":800,"close":800,"change":826,"percent_change":854,"volume":1618,"transactions":9,"vwap":800},"2025-08-04",{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":127,"volume":773,"transactions":9,"vwap":1835},"2025-08-01",50.302,0.202,{"date":1838,"open":936,"high":936,"low":936,"close":936,"change":1839,"percent_change":344,"volume":1516,"transactions":9,"vwap":936},"2025-07-31",-0.095,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1826,"percent_change":196,"volume":773,"transactions":9,"vwap":1842},"2025-07-30",50.195,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1129,"volume":1618,"transactions":9,"vwap":1845},"2025-07-29",50.218,0.205,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1284,"percent_change":1285,"volume":773,"transactions":9,"vwap":1849},"2025-07-28",50.013,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":107,"percent_change":547,"volume":1618,"transactions":9,"vwap":1852},"2025-07-25",50.044998,{"date":1854,"open":722,"high":722,"low":722,"close":722,"change":196,"percent_change":197,"volume":1618,"transactions":9,"vwap":722},"2025-07-24",{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1012,"volume":773,"transactions":9,"vwap":1857},"2025-07-23",50.035,-0.079,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":620,"volume":773,"transactions":9,"vwap":1861},"2025-07-22",50.114,0.069,{"date":1864,"open":1852,"high":1852,"low":1852,"close":1852,"change":1865,"percent_change":1866,"volume":1618,"transactions":9,"vwap":1852},"2025-07-21",0.179,0.36,{"date":1868,"open":422,"high":422,"low":1869,"close":1869,"change":1033,"percent_change":452,"volume":1618,"transactions":9,"vwap":1869},"2025-07-18",49.866,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":363,"percent_change":562,"volume":773,"transactions":9,"vwap":1872},"2025-07-17",49.815,{"date":1874,"open":504,"high":504,"low":504,"close":504,"change":363,"percent_change":562,"volume":1618,"transactions":9,"vwap":504},"2025-07-16",{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":589,"percent_change":23,"volume":1618,"transactions":9,"vwap":1877},"2025-07-15",49.735,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1826,"percent_change":196,"volume":1618,"transactions":9,"vwap":1880},"2025-07-14",49.844,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":276,"volume":1618,"transactions":9,"vwap":1883},"2025-07-11",49.867,-0.183,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1090,"volume":1618,"transactions":9,"vwap":1887},"2025-07-10",50.049999,0.023,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":152,"volume":1618,"transactions":9,"vwap":1891},"2025-07-09",50.027,0.172,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1767,"percent_change":197,"volume":1827,"transactions":9,"vwap":1896},"2025-07-08",49.838,49.855,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1884,"percent_change":276,"volume":1618,"transactions":9,"vwap":1899},"2025-07-07",49.907,{"date":1901,"open":1902,"high":710,"low":1902,"close":710,"change":205,"percent_change":471,"volume":1827,"transactions":9,"vwap":710},"2025-07-03",50.060001,{"date":1904,"open":845,"high":865,"low":937,"close":865,"change":383,"percent_change":384,"volume":1905,"transactions":9,"vwap":865},"2025-07-02",2100,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1004,"percent_change":1005,"volume":1618,"transactions":9,"vwap":1908},"2025-07-01",50.215,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":1167,"volume":1618,"transactions":9,"vwap":1911},"2025-06-30",50.227,0.153,{"date":1914,"open":710,"high":710,"low":1915,"close":1915,"change":812,"percent_change":471,"volume":1081,"transactions":9,"vwap":1915},"2025-06-27",50.074001,{"date":178,"open":678,"high":1917,"low":678,"close":1917,"change":1918,"percent_change":1454,"volume":1919,"transactions":9,"vwap":1917},50.203,0.093,600]