[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GCOR":3,"homepage-market-summary":30,"stock-historical-GCOR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GCOR","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 Access U.S. Aggregate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.684,2.2236,"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},39.12,39.2993,39.3198,39.08,39.1795,-0.0595,-0.15,126063.95291,42.22,38.95,69957.335253372,5.2,1518,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},79467,29005433.813343,-3.67,"2025-04-22",[181,184,192,203,214,225,236,245,256,267,274,285,295,303,313,322,332,341,352,360,369,378,389,398,409,420,427,436,444,455,462,472,482,491,500,509,520,529,536,544,549,558,565,571,578,583,590,598,606,613,621,629,635,643,653,664,671,678,687,694,700,704,709,715,722,728,734,741,746,754,758,764,772,778,786,794,801,808,812,818,822,830,836,842,846,850,856,862,866,872,878,883,886,890,894,901,906,911,915,919,923,928,931,937,941,944,948,953,957,961,965,971,975,981,988,995,1000,1006,1012,1016,1022,1025,1030,1037,1043,1049,1052,1055,1058,1062,1064,1071,1077,1084,1089,1095,1099,1104,1110,1115,1120,1125,1132,1140,1147,1155,1161,1168,1175,1182,1188,1194,1200,1207,1211,1218,1225,1229,1235,1239,1244,1250,1255,1261,1266,1272,1277,1280,1286,1294,1299,1305,1311,1315,1318,1322,1326,1329,1332,1337,1341,1346,1349,1351,1354,1357,1361,1366,1369,1372,1376,1381,1388,1393,1398,1403,1407,1410,1413,1416,1419,1422,1427,1433,1436,1439,1442,1446,1450,1455,1459,1463,1467,1470,1477,1480,1485,1492,1498,1503,1506,1510,1514,1517,1519,1523,1526,1530,1535,1539,1544,1552,1554,1560,1566,1569,1576,1581,1587,1589,1592,1596,1601,1606,1610,1615,1621,1624,1629,1633,1636,1639,1645,1649,1651,1654,1658,1663,1666,1668,1671,1676,1681,1686,1692,1695,1700,1703,1706,1713,1718,1723,1726,1730,1732,1737,1741,1744,1749,1754,1758,1761,1764,1768,1772,1776,1779,1783,1785,1787,1792,1799,1801,1804,1809,1813,1818,1823,1828,1832,1834,1837,1840,1843,1845,1848,1852,1856,1861,1865,1869,1872,1876,1879,1883,1889,1892,1894,1897,1903,1908,1911,1914,1916,1920,1923,1928,1932,1935,1938,1940,1944,1947,1951,1955,1960,1963,1968,1972,1974,1978,1981,1984,1987,1990,1995,2001,2003,2009,2015,2018,2022,2025,2030,2035,2039,2043,2046,2050,2053,2057,2060,2066,2070,2073],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},576,39.1704,{"date":185,"open":26,"high":186,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",39.24,-0.0705,-0.18,74392.0206,431,39.1389,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",39.31,39.3405,39.18,39.25,-0.04,-0.1,57084.2166,383,39.2482,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",39.325,39.34,39.2,39.29,-0.03,-0.08,73404.7886,325,39.2923,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",39.3883,39.4,39.275,39.32,-0.23,-0.58,84879.0566,419,39.3259,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",39.45,39.56,39.3701,39.55,0.08,0.2,73985.711949,501,39.4782,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":223,"vwap":244},"2026-09-24",39.74,39.46,39.47,-0.22,-0.55,60911.9118,39.5442,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",39.81,39.82,39.5803,39.69,-0.33,-0.82,54871.8306,397,39.6902,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",39.9903,40.03,39.94,40.02,0.01,0.02,65698.669482,233,39.9731,{"date":268,"open":260,"high":269,"low":260,"close":269,"change":270,"percent_change":122,"volume":271,"transactions":272,"vwap":273},"2026-09-21",40.01,0.1,87046.48809,345,39.9813,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",39.92,39.9272,39.87,39.91,-0.12,-0.3,77285.4502,387,39.8969,{"date":286,"open":287,"high":288,"low":289,"close":259,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",39.97,40.045,39.9422,0.19,0.48,45556.4405,297,39.9878,{"date":296,"open":278,"high":297,"low":248,"close":298,"change":299,"percent_change":262,"volume":300,"transactions":301,"vwap":302},"2026-09-16",39.99,39.84,0.0043,38725.237,265,39.9361,{"date":304,"open":248,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",39.865,39.8012,39.8357,-0.026,-0.07,102612.3549,296,39.8311,{"date":314,"open":298,"high":287,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",39.805,39.8617,-0.0347,-0.09,62972.02916,283,39.8917,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",40.04,39.8905,39.8964,-0.0636,-0.16,75883.6909,231,39.9785,{"date":333,"open":261,"high":334,"low":276,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",40.0562,39.96,-0.245,-0.61,68738.3479,366,39.9828,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",40.2801,40.292,40.1801,40.205,-0.0751,-0.19,40275.7108,305,40.243,{"date":353,"open":354,"high":354,"low":355,"close":343,"change":356,"percent_change":23,"volume":357,"transactions":358,"vwap":359},"2026-09-08",40.34,40.25,-0.0599,60938.199748,311,40.3088,{"date":361,"open":362,"high":363,"low":364,"close":354,"change":365,"percent_change":270,"volume":366,"transactions":367,"vwap":368},"2026-09-04",40.35,40.375,40.32,0.04,57868.3069,301,40.347,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":270,"volume":375,"transactions":376,"vwap":377},"2026-09-03",40.36,40.38,40.3,0.0388,98835.633123,362,40.3529,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",40.23,40.29,40.2165,40.2612,0.0012,0,42203.932561,201,40.2395,{"date":390,"open":373,"high":391,"low":392,"close":393,"change":394,"percent_change":221,"volume":395,"transactions":396,"vwap":397},"2026-09-01",40.3562,40.22,40.26,-0.2354,37185.5549,255,40.2939,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",40.47,40.5,40.45,40.4954,-0.0446,-0.11,44316.5819,191,40.4777,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",40.67,40.68,40.52,40.54,-0.13,-0.32,42235.701561,251,40.5843,{"date":421,"open":412,"high":422,"low":423,"close":411,"change":198,"percent_change":199,"volume":424,"transactions":425,"vwap":426},"2026-08-27",40.705,40.64,41649.8909,294,40.6756,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":23,"volume":433,"transactions":434,"vwap":435},"2026-08-26",40.682,40.71,40.6501,-0.06,88790.5549,451,40.6804,{"date":437,"open":411,"high":438,"low":439,"close":438,"change":290,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",40.77,40.6499,0.47,62961.7829,370,40.7049,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",40.5662,40.59,40.5415,40.58,0.07,0.17,44459.0514,280,40.5692,{"date":456,"open":413,"high":413,"low":457,"close":458,"change":459,"percent_change":280,"volume":460,"transactions":265,"vwap":461},"2026-08-21",40.4799,40.51,-0.05,55541.32997,40.4959,{"date":463,"open":464,"high":447,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",40.53,40.5139,40.56,-0.1063,-0.26,67266.6026,285,40.5435,{"date":473,"open":474,"high":475,"low":476,"close":475,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",40.6111,40.6663,40.57,0.1874,0.46,59609.447,238,40.6261,{"date":483,"open":372,"high":484,"low":372,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",40.4905,40.4789,0.0189,0.05,42247.544957,239,40.4558,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":210,"percent_change":497,"volume":498,"transactions":51,"vwap":499},"2026-08-17",40.505,40.5167,40.42,40.46,-0.2,61101.6154,40.4682,{"date":501,"open":502,"high":503,"low":504,"close":414,"change":505,"percent_change":506,"volume":507,"transactions":387,"vwap":508},"2026-08-14",40.605,40.61,40.5001,-0.085,-0.21,57659.6434,40.538,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",40.638,40.7098,40.62,40.625,0.1339,0.33,51908.1279,244,40.6454,{"date":521,"open":522,"high":466,"low":523,"close":524,"change":525,"percent_change":107,"volume":526,"transactions":527,"vwap":528},"2026-08-12",40.5501,40.482,40.4911,0.0261,61106.365793,216,40.5295,{"date":530,"open":401,"high":458,"low":531,"close":532,"change":533,"percent_change":270,"volume":534,"transactions":535,"vwap":484},"2026-08-11",40.4621,40.465,0.0404,77970.8057,336,{"date":537,"open":496,"high":538,"low":495,"close":539,"change":540,"percent_change":251,"volume":541,"transactions":542,"vwap":543},"2026-08-10",40.5262,40.4246,-0.1354,61996.711177,326,40.4686,{"date":545,"open":513,"high":546,"low":464,"close":466,"change":231,"percent_change":232,"volume":547,"transactions":470,"vwap":548},"2026-08-07",40.6237,49528.758146,40.5492,{"date":550,"open":551,"high":449,"low":552,"close":553,"change":554,"percent_change":251,"volume":555,"transactions":556,"vwap":557},"2026-08-06",40.55,40.469208,40.48,-0.135,70064.015655,304,40.5036,{"date":559,"open":466,"high":423,"low":466,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":407,"vwap":564},"2026-08-05",40.615,0.045,0.11,83002.1052,40.6112,{"date":566,"open":414,"high":503,"low":464,"close":476,"change":567,"percent_change":127,"volume":568,"transactions":569,"vwap":570},"2026-08-04",0.16,80521.374847,473,40.5703,{"date":572,"open":573,"high":402,"low":372,"close":574,"change":432,"percent_change":23,"volume":575,"transactions":576,"vwap":577},"2026-08-03",40.39,40.41,115109.2128,615,40.4405,{"date":579,"open":458,"high":458,"low":495,"close":400,"change":415,"percent_change":416,"volume":580,"transactions":581,"vwap":582},"2026-07-31",71365.14159,507,40.4535,{"date":584,"open":449,"high":423,"low":476,"close":585,"change":107,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",40.6,0.15,107691.6458,382,40.6106,{"date":591,"open":412,"high":592,"low":414,"close":414,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",40.6995,-0.17,-0.42,54033.3253,215,40.6416,{"date":599,"open":600,"high":601,"low":602,"close":430,"change":231,"percent_change":232,"volume":603,"transactions":604,"vwap":605},"2026-07-28",40.69,40.7591,40.6513,102785.01049,396,40.7132,{"date":607,"open":476,"high":608,"low":476,"close":609,"change":231,"percent_change":232,"volume":610,"transactions":611,"vwap":612},"2026-07-27",40.6485,40.63,55162.7726,189,40.6203,{"date":614,"open":615,"high":585,"low":616,"close":551,"change":487,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-24",40.525,40.5201,0.12,43934.6606,249,40.5523,{"date":622,"open":623,"high":401,"low":624,"close":401,"change":625,"percent_change":220,"volume":626,"transactions":627,"vwap":628},"2026-07-23",40.455,40.44,-0.095,43950.1096,281,40.4874,{"date":630,"open":503,"high":631,"low":449,"close":632,"change":505,"percent_change":506,"volume":633,"transactions":518,"vwap":634},"2026-07-22",40.6399,40.595,56639.68853,40.6117,{"date":636,"open":637,"high":600,"low":637,"close":412,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",40.6116,-0.055,-0.14,65515.3746,271,40.6643,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":506,"volume":650,"transactions":651,"vwap":652},"2026-07-20",40.78,40.83,40.7072,40.735,-0.087,92444.545504,521,40.749,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-17",40.86,40.91,40.82,40.822,0.012,0.03,44856.3878,300,40.858,{"date":665,"open":666,"high":143,"low":667,"close":143,"change":668,"percent_change":432,"volume":669,"transactions":387,"vwap":670},"2026-07-16",40.79,40.7301,-0.025,65481.4738,40.7829,{"date":672,"open":438,"high":655,"low":673,"close":674,"change":231,"percent_change":232,"volume":675,"transactions":676,"vwap":677},"2026-07-15",40.7584,40.835,72699.5604,328,40.8164,{"date":679,"open":680,"high":666,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-14",40.7,40.755,0.115,0.28,55357.1734,314,40.737,{"date":688,"open":438,"high":438,"low":689,"close":423,"change":23,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-13",40.6145,-0.37,59950.1834,254,40.6764,{"date":695,"open":696,"high":696,"low":697,"close":666,"change":698,"percent_change":198,"volume":699,"transactions":9,"vwap":666},"2026-07-10",40.89,40.76,-0.015,46300,{"date":701,"open":645,"high":655,"low":645,"close":702,"change":107,"percent_change":586,"volume":703,"transactions":9,"vwap":702},"2026-07-09",40.805,44600,{"date":705,"open":681,"high":438,"low":429,"close":706,"change":707,"percent_change":328,"volume":708,"transactions":9,"vwap":706},"2026-07-08",40.745,-0.065,34100,{"date":710,"open":711,"high":712,"low":666,"close":143,"change":188,"percent_change":713,"volume":714,"transactions":9,"vwap":143},"2026-07-07",40.88,40.94,-0.44,61300,{"date":716,"open":712,"high":717,"low":718,"close":719,"change":720,"percent_change":365,"volume":721,"transactions":9,"vwap":719},"2026-07-06",41.0099983,40.921,40.99,0.015,78100,{"date":723,"open":656,"high":724,"low":656,"close":725,"change":726,"percent_change":107,"volume":727,"transactions":9,"vwap":725},"2026-07-02",41,40.975,0.025,146400,{"date":729,"open":730,"high":724,"low":731,"close":730,"change":506,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-01",40.95,40.93,-0.51,69800,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":593,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-30",41.265,41.27,41.16,-0.41,75200,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":660,"percent_change":450,"volume":745,"transactions":9,"vwap":744},"2026-06-29",41.28,41.33,117200,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":231,"volume":753,"transactions":9,"vwap":751},"2026-06-26",41.31,41.34,41.29,41.3,0.035,39900,{"date":755,"open":756,"high":744,"low":756,"close":736,"change":726,"percent_change":107,"volume":757,"transactions":9,"vwap":736},"2026-06-25",41.25,28700,{"date":759,"open":760,"high":737,"low":760,"close":761,"change":762,"percent_change":291,"volume":763,"transactions":9,"vwap":761},"2026-06-24",41.184,41.24,0.195,48400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":752,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-23",41.049999,41.099998,41.034,41.044998,0.09,73200,{"date":773,"open":774,"high":774,"low":775,"close":717,"change":405,"percent_change":776,"volume":777,"transactions":9,"vwap":717},"2026-06-22",41.080002,40.98,-0.27,175800,{"date":779,"open":780,"high":781,"low":767,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-18",41.175,41.209,41.12,0.095,0.23,203400,{"date":787,"open":788,"high":789,"low":717,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-17",41.155,41.2,41.025002,-0.145,-0.35,59100,{"date":795,"open":782,"high":789,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-16",41.115,41.17,0.075,0.18,72200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":263,"percent_change":487,"volume":807,"transactions":9,"vwap":806},"2026-06-15",41.14,41.18,41.09,41.095001,167100,{"date":809,"open":724,"high":774,"low":719,"close":810,"change":698,"percent_change":198,"volume":811,"transactions":9,"vwap":810},"2026-06-12",41.075001,63300,{"date":813,"open":814,"high":782,"low":711,"close":805,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":805},"2026-06-11",40.92,0.228,0.56,49100,{"date":819,"open":711,"high":712,"low":646,"close":820,"change":821,"percent_change":318,"volume":763,"transactions":9,"vwap":820},"2026-06-10",40.862,-0.038,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":770,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-09",40.85,40.915,40.84,40.9,0.22,52000,{"date":831,"open":814,"high":814,"low":832,"close":143,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":143},"2026-06-08",40.8,-0.008,-0.02,88400,{"date":837,"open":646,"high":838,"low":839,"close":839,"change":840,"percent_change":594,"volume":841,"transactions":9,"vwap":839},"2026-06-05",40.87,40.818,-0.172,42500,{"date":843,"open":844,"high":766,"low":719,"close":719,"change":487,"percent_change":617,"volume":845,"transactions":9,"vwap":719},"2026-06-04",41.040001,52700,{"date":847,"open":848,"high":725,"low":656,"close":712,"change":625,"percent_change":220,"volume":849,"transactions":9,"vwap":712},"2026-06-03",40.945,81300,{"date":851,"open":852,"high":852,"low":724,"close":853,"change":854,"percent_change":487,"volume":855,"transactions":9,"vwap":853},"2026-06-02",41.063,41.035,0.019,42200,{"date":857,"open":827,"high":858,"low":696,"close":859,"change":860,"percent_change":792,"volume":861,"transactions":9,"vwap":859},"2026-06-01",41.02,41.015999,-0.144,68000,{"date":863,"open":864,"high":865,"low":738,"close":738,"change":263,"percent_change":487,"volume":753,"transactions":9,"vwap":738},"2026-05-29",41.161,41.229,{"date":867,"open":782,"high":868,"low":844,"close":803,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":803},"2026-05-28",41.15,0.085,0.21,97800,{"date":873,"open":874,"high":875,"low":844,"close":876,"change":561,"percent_change":562,"volume":877,"transactions":9,"vwap":876},"2026-05-27",41.07,41.11,41.055,53900,{"date":879,"open":880,"high":876,"low":880,"close":717,"change":881,"percent_change":142,"volume":882,"transactions":9,"vwap":717},"2026-05-26",40.96,0.13,81000,{"date":884,"open":696,"high":827,"low":885,"close":711,"change":365,"percent_change":270,"volume":861,"transactions":9,"vwap":711},"2026-05-22",40.798,{"date":887,"open":412,"high":888,"low":412,"close":826,"change":660,"percent_change":450,"volume":889,"transactions":9,"vwap":826},"2026-05-21",40.869,122200,{"date":891,"open":423,"high":826,"low":503,"close":143,"change":870,"percent_change":892,"volume":893,"transactions":9,"vwap":143},"2026-05-20",0.52,371800,{"date":895,"open":896,"high":897,"low":551,"close":585,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":585},"2026-05-19",40.65,40.66,-0.158,-0.39,98200,{"date":902,"open":143,"high":826,"low":680,"close":903,"change":904,"percent_change":209,"volume":905,"transactions":9,"vwap":903},"2026-05-18",40.758,-0.012,58000,{"date":907,"open":666,"high":646,"low":908,"close":438,"change":468,"percent_change":909,"volume":910,"transactions":9,"vwap":438},"2026-05-15",40.75,-0.63,65900,{"date":912,"open":874,"high":782,"low":913,"close":913,"change":112,"percent_change":834,"volume":914,"transactions":9,"vwap":913},"2026-05-14",41.029999,65200,{"date":916,"open":844,"high":844,"low":917,"close":844,"change":262,"percent_change":263,"volume":918,"transactions":9,"vwap":844},"2026-05-13",40.97,51300,{"date":920,"open":766,"high":766,"low":921,"close":913,"change":415,"percent_change":416,"volume":922,"transactions":9,"vwap":913},"2026-05-12",41.0019989,40700,{"date":924,"open":925,"high":926,"low":868,"close":738,"change":318,"percent_change":241,"volume":927,"transactions":9,"vwap":738},"2026-05-11",41.22,41.223,90700,{"date":929,"open":925,"high":751,"low":925,"close":756,"change":231,"percent_change":290,"volume":930,"transactions":9,"vwap":756},"2026-05-08",52400,{"date":932,"open":933,"high":934,"low":935,"close":797,"change":625,"percent_change":220,"volume":936,"transactions":9,"vwap":797},"2026-05-07",41.35,41.37,41.13,67200,{"date":938,"open":761,"high":737,"low":939,"close":736,"change":762,"percent_change":440,"volume":940,"transactions":9,"vwap":736},"2026-05-06",41.205,98500,{"date":942,"open":858,"high":767,"low":858,"close":874,"change":450,"percent_change":451,"volume":943,"transactions":9,"vwap":874},"2026-05-05",60400,{"date":945,"open":774,"high":805,"low":712,"close":724,"change":639,"percent_change":946,"volume":947,"transactions":9,"vwap":724},"2026-05-04",-0.34,99800,{"date":949,"open":767,"high":950,"low":767,"close":803,"change":199,"percent_change":951,"volume":952,"transactions":9,"vwap":803},"2026-05-01",41.23,-0.24,75600,{"date":954,"open":955,"high":737,"low":789,"close":761,"change":231,"percent_change":290,"volume":956,"transactions":9,"vwap":761},"2026-04-30",41.21,53600,{"date":958,"open":925,"high":950,"low":868,"close":738,"change":348,"percent_change":959,"volume":960,"transactions":9,"vwap":738},"2026-04-29",-0.46,37700,{"date":962,"open":963,"high":933,"low":737,"close":933,"change":834,"percent_change":459,"volume":964,"transactions":9,"vwap":933},"2026-04-28",41.328,511000,{"date":966,"open":967,"high":968,"low":969,"close":934,"change":459,"percent_change":280,"volume":970,"transactions":9,"vwap":934},"2026-04-27",41.4,41.429,41.32,28400,{"date":972,"open":748,"high":973,"low":748,"close":974,"change":561,"percent_change":562,"volume":708,"transactions":9,"vwap":974},"2026-04-24",41.447,41.42,{"date":976,"open":977,"high":978,"low":969,"close":979,"change":638,"percent_change":415,"volume":980,"transactions":9,"vwap":979},"2026-04-23",41.47,41.48,41.375,44200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":365,"percent_change":270,"volume":987,"transactions":9,"vwap":986},"2026-04-22",41.49,41.5,41.421,41.43,64200,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":280,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-21",41.45,41.51,41.39,-0.29,57800,{"date":996,"open":984,"high":997,"low":998,"close":991,"change":834,"percent_change":459,"volume":999,"transactions":9,"vwap":991},"2026-04-20",41.55,41.469,51000,{"date":1001,"open":984,"high":1002,"low":984,"close":1003,"change":1004,"percent_change":152,"volume":1005,"transactions":9,"vwap":1003},"2026-04-17",41.62,41.53,0.145,100100,{"date":1007,"open":1008,"high":977,"low":933,"close":1009,"change":1010,"percent_change":23,"volume":1011,"transactions":9,"vwap":1009},"2026-04-16",41.44,41.385,-0.062,31900,{"date":1013,"open":984,"high":984,"low":967,"close":973,"change":1014,"percent_change":497,"volume":1015,"transactions":9,"vwap":973},"2026-04-15",-0.083,44100,{"date":1017,"open":1018,"high":1003,"low":1019,"close":1003,"change":881,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1003},"2026-04-14",41.41,41.392,0.31,46100,{"date":1023,"open":743,"high":1018,"low":743,"close":967,"change":1024,"percent_change":567,"volume":829,"transactions":9,"vwap":967},"2026-04-13",0.065,{"date":1026,"open":969,"high":992,"low":748,"close":1027,"change":1028,"percent_change":405,"volume":1029,"transactions":9,"vwap":1027},"2026-04-10",41.335,-0.045,45600,{"date":1031,"open":1032,"high":1008,"low":1033,"close":1034,"change":1035,"percent_change":450,"volume":1036,"transactions":9,"vwap":1034},"2026-04-09",41.304,41.26,41.38,0.027,48600,{"date":1038,"open":991,"high":991,"low":750,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-08",41.353,0.099,0.24,71200,{"date":1044,"open":868,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":799,"volume":1048,"transactions":9,"vwap":1045},"2026-04-07",41.254,41.063999,0.074,74100,{"date":1050,"open":767,"high":756,"low":767,"close":804,"change":210,"percent_change":348,"volume":1051,"transactions":9,"vwap":804},"2026-04-06",76300,{"date":1053,"open":767,"high":743,"low":767,"close":1033,"change":231,"percent_change":290,"volume":1054,"transactions":9,"vwap":1033},"2026-04-02",46400,{"date":1056,"open":797,"high":761,"low":803,"close":804,"change":639,"percent_change":946,"volume":1057,"transactions":9,"vwap":804},"2026-04-01",66000,{"date":1059,"open":756,"high":934,"low":761,"close":969,"change":617,"percent_change":1060,"volume":1061,"transactions":9,"vwap":969},"2026-03-31",0.29,154200,{"date":1063,"open":797,"high":756,"low":797,"close":789,"change":762,"percent_change":291,"volume":930,"transactions":9,"vwap":789},"2026-03-30",{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":112,"volume":1070,"transactions":9,"vwap":1068},"2026-03-27",40.905,41.051998,41.0050011,-0.005,86000,{"date":1072,"open":774,"high":804,"low":1073,"close":717,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":717},"2026-03-26",40.991,-0.208,-0.5,71400,{"date":1078,"open":756,"high":1079,"low":780,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-25",41.263,41.218,0.148,0.36,39700,{"date":1085,"open":844,"high":868,"low":719,"close":874,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":874},"2026-03-24",-0.114,-0.28,51200,{"date":1090,"open":874,"high":1091,"low":874,"close":760,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":760},"2026-03-23",41.255,0.139,0.34,41400,{"date":1096,"open":780,"high":780,"low":913,"close":769,"change":251,"percent_change":1097,"volume":1098,"transactions":9,"vwap":769},"2026-03-20",-0.8,69000,{"date":1100,"open":1101,"high":1102,"low":743,"close":979,"change":365,"percent_change":270,"volume":1103,"transactions":9,"vwap":979},"2026-03-19",41.295,41.415,57500,{"date":1105,"open":967,"high":983,"low":1106,"close":1027,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1027},"2026-03-18",41.311,-0.165,-0.4,41600,{"date":1111,"open":983,"high":1112,"low":1113,"close":984,"change":231,"percent_change":290,"volume":1114,"transactions":9,"vwap":984},"2026-03-17",41.52,41.474,62300,{"date":1116,"open":974,"high":990,"low":1117,"close":974,"change":451,"percent_change":1118,"volume":1119,"transactions":9,"vwap":974},"2026-03-16",41.36,0.41,56300,{"date":1121,"open":969,"high":1122,"low":1123,"close":756,"change":432,"percent_change":23,"volume":1124,"transactions":9,"vwap":756},"2026-03-13",41.389,41.225,38600,{"date":1126,"open":934,"high":1127,"low":1128,"close":748,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":748},"2026-03-12",41.424,41.262,-0.159,-0.38,56400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":998,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":998},"2026-03-11",41.54,41.56,41.455,-0.181,-0.43,33700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":776,"volume":1146,"transactions":9,"vwap":1144},"2026-03-10",41.706,41.78,41.65,-0.112,89400,{"date":1148,"open":1149,"high":1150,"low":1135,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-09",41.6,41.785,41.762,0.112,0.27,64300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1144,"change":198,"percent_change":199,"volume":1160,"transactions":9,"vwap":1144},"2026-03-06",41.605,41.745,41.57,71800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":280,"percent_change":993,"volume":1167,"transactions":9,"vwap":1166},"2026-03-05",41.675,41.721,41.66,41.69,72700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":209,"percent_change":309,"volume":1174,"transactions":9,"vwap":1173},"2026-03-04",41.83,41.86,41.799,41.81,67400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":385,"percent_change":385,"volume":1181,"transactions":9,"vwap":1180},"2026-03-03",41.76,41.9,41.711,41.84,43400,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1180,"change":792,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1180},"2026-03-02",41.94,41.834,-0.83,43200,{"date":1189,"open":1190,"high":25,"low":1191,"close":1192,"change":231,"percent_change":290,"volume":1193,"transactions":9,"vwap":1192},"2026-02-27",42.17,42.148,42.19,45200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":231,"percent_change":290,"volume":1199,"transactions":9,"vwap":1197},"2026-02-26",42.069,42.11,42.049999,41900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":112,"percent_change":834,"volume":1206,"transactions":9,"vwap":1205},"2026-02-25",42.035999,42.077999,42.014999,42.029999,46000,{"date":1208,"open":1204,"high":1209,"low":1204,"close":1210,"change":834,"percent_change":459,"volume":1109,"transactions":9,"vwap":1210},"2026-02-24",42.080002,42.040001,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":231,"percent_change":290,"volume":1217,"transactions":9,"vwap":1216},"2026-02-23",42.0079994,42.09,41.99,42.060001,40500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":262,"percent_change":263,"volume":1224,"transactions":9,"vwap":1223},"2026-02-20",41.97,42.02,41.914,41.98,66400,{"date":1226,"open":1178,"high":1227,"low":1178,"close":1220,"change":263,"percent_change":487,"volume":1228,"transactions":9,"vwap":1220},"2026-02-19",41.988,72800,{"date":1230,"open":1231,"high":1232,"low":1184,"close":1233,"change":707,"percent_change":23,"volume":1234,"transactions":9,"vwap":1233},"2026-02-18",41.969,41.998,41.95,52200,{"date":1236,"open":1237,"high":1221,"low":1215,"close":1204,"change":752,"percent_change":231,"volume":1238,"transactions":9,"vwap":1204},"2026-02-17",42,49900,{"date":1240,"open":1184,"high":1241,"low":1184,"close":1223,"change":562,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1223},"2026-02-13",42.0099983,0.26,31600,{"date":1245,"open":1143,"high":1246,"low":1247,"close":1248,"change":451,"percent_change":1118,"volume":1249,"transactions":9,"vwap":1248},"2026-02-12",41.88,41.755,41.87,81900,{"date":1251,"open":1144,"high":1252,"low":1144,"close":1253,"change":707,"percent_change":328,"volume":1254,"transactions":9,"vwap":1253},"2026-02-11",41.77,41.7,59700,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":562,"percent_change":1242,"volume":1260,"transactions":9,"vwap":1259},"2026-02-10",41.71,41.79,41.765,59900,{"date":1262,"open":1263,"high":1165,"low":1159,"close":1264,"change":263,"percent_change":487,"volume":1265,"transactions":9,"vwap":1264},"2026-02-09",41.615,41.655,79600,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":385,"percent_change":385,"volume":1271,"transactions":9,"vwap":1270},"2026-02-06",41.68,41.579,41.635,86300,{"date":1273,"open":984,"high":1270,"low":984,"close":1270,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1270},"2026-02-05",0.188,0.45,100500,{"date":1278,"open":990,"high":978,"low":974,"close":973,"change":308,"percent_change":432,"volume":1279,"transactions":9,"vwap":973},"2026-02-04",185800,{"date":1281,"open":977,"high":1282,"low":974,"close":1283,"change":1284,"percent_change":487,"volume":1285,"transactions":9,"vwap":1283},"2026-02-03",41.481,41.473,0.021,44300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1108,"volume":1293,"transactions":9,"vwap":1291},"2026-02-02",41.511,41.529,41.445,41.452,-0.168,56900,{"date":1295,"open":1296,"high":1144,"low":1297,"close":1002,"change":112,"percent_change":834,"volume":1298,"transactions":9,"vwap":1002},"2026-01-30",41.629,41.598,492700,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":263,"percent_change":487,"volume":1304,"transactions":9,"vwap":1303},"2026-01-29",41.566,41.666,41.63,55400,{"date":1306,"open":1307,"high":1308,"low":997,"close":1309,"change":834,"percent_change":459,"volume":1310,"transactions":9,"vwap":1309},"2026-01-28",41.585,41.64,41.61,183700,{"date":1312,"open":1166,"high":1313,"low":1303,"close":1303,"change":209,"percent_change":309,"volume":1314,"transactions":9,"vwap":1303},"2026-01-27",41.697,41100,{"date":1316,"open":1268,"high":1268,"low":1308,"close":1165,"change":487,"percent_change":617,"volume":1317,"transactions":9,"vwap":1165},"2026-01-26",72300,{"date":1319,"open":1002,"high":1002,"low":1320,"close":1309,"change":365,"percent_change":270,"volume":1321,"transactions":9,"vwap":1309},"2026-01-23",41.535,59200,{"date":1323,"open":984,"high":1324,"low":984,"close":1159,"change":263,"percent_change":487,"volume":1325,"transactions":9,"vwap":1159},"2026-01-22",41.59,113600,{"date":1327,"open":984,"high":1159,"low":990,"close":997,"change":617,"percent_change":1060,"volume":1328,"transactions":9,"vwap":997},"2026-01-21",141100,{"date":1330,"open":1018,"high":991,"low":1018,"close":986,"change":1331,"percent_change":690,"volume":1260,"transactions":9,"vwap":986},"2026-01-20",-0.155,{"date":1333,"open":1309,"high":1334,"low":1335,"close":1307,"change":625,"percent_change":220,"volume":1336,"transactions":9,"vwap":1307},"2026-01-16",41.658,41.575,106700,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1268,"change":209,"percent_change":309,"volume":1271,"transactions":9,"vwap":1268},"2026-01-15",41.74,41.67,{"date":1342,"open":1308,"high":1343,"low":1344,"close":1257,"change":107,"percent_change":1345,"volume":763,"transactions":9,"vwap":1257},"2026-01-14",41.73,41.638,0.14,{"date":1347,"open":1303,"high":1268,"low":1002,"close":1144,"change":752,"percent_change":231,"volume":1348,"transactions":9,"vwap":1144},"2026-01-13",88000,{"date":1350,"open":997,"high":1165,"low":997,"close":1263,"change":698,"percent_change":198,"volume":1206,"transactions":9,"vwap":1263},"2026-01-12",{"date":1352,"open":1135,"high":1353,"low":1135,"close":1303,"change":770,"percent_change":828,"volume":960,"transactions":9,"vwap":1303},"2026-01-09",41.656,{"date":1355,"open":984,"high":1159,"low":984,"close":1134,"change":1356,"percent_change":639,"volume":817,"transactions":9,"vwap":1134},"2026-01-08",-0.059,{"date":1358,"open":1324,"high":1308,"low":997,"close":1359,"change":1360,"percent_change":487,"volume":1070,"transactions":9,"vwap":1359},"2026-01-07",41.599,0.022,{"date":1362,"open":1003,"high":1363,"low":983,"close":1364,"change":1365,"percent_change":209,"volume":1314,"transactions":9,"vwap":1364},"2026-01-06",41.58,41.577,-0.013,{"date":1367,"open":1135,"high":1359,"low":1112,"close":1324,"change":450,"percent_change":451,"volume":1368,"transactions":9,"vwap":1324},"2026-01-05",192100,{"date":1370,"open":997,"high":997,"low":1113,"close":1112,"change":385,"percent_change":385,"volume":1371,"transactions":9,"vwap":1112},"2026-01-02",68500,{"date":1373,"open":1002,"high":1002,"low":1112,"close":1112,"change":776,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1112},"2025-12-31",-0.65,33100,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1258,"change":668,"percent_change":432,"volume":1380,"transactions":9,"vwap":1258},"2025-12-30",41.734,41.826,101500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":561,"percent_change":562,"volume":1387,"transactions":9,"vwap":1386},"2025-12-29",41.761,41.82,41.751,41.815,39200,{"date":1389,"open":1339,"high":1390,"low":1391,"close":1252,"change":660,"percent_change":450,"volume":1392,"transactions":9,"vwap":1252},"2025-12-26",41.8,41.714,50700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1339,"change":231,"percent_change":290,"volume":703,"transactions":9,"vwap":1339},"2025-12-24",41.691,41.75,41.669,{"date":1399,"open":1159,"high":1400,"low":1401,"close":1165,"change":262,"percent_change":263,"volume":1402,"transactions":9,"vwap":1165},"2025-12-23",41.662,41.563,88700,{"date":1404,"open":1264,"high":1340,"low":1405,"close":1144,"change":834,"percent_change":459,"volume":1406,"transactions":9,"vwap":1144},"2025-12-22",41.618,28000,{"date":1408,"open":1400,"high":1409,"low":1308,"close":1340,"change":459,"percent_change":280,"volume":1260,"transactions":9,"vwap":1340},"2025-12-19",41.717,{"date":1411,"open":1166,"high":1339,"low":1340,"close":1412,"change":770,"percent_change":828,"volume":763,"transactions":9,"vwap":1412},"2025-12-18",41.72,{"date":1414,"open":1308,"high":1144,"low":1324,"close":1303,"change":385,"percent_change":385,"volume":1415,"transactions":9,"vwap":1303},"2025-12-17",88600,{"date":1417,"open":991,"high":1264,"low":991,"close":1303,"change":450,"percent_change":451,"volume":1418,"transactions":9,"vwap":1303},"2025-12-16",46200,{"date":1420,"open":1159,"high":1002,"low":1134,"close":1135,"change":726,"percent_change":107,"volume":1421,"transactions":9,"vwap":1135},"2025-12-15",44800,{"date":1423,"open":1363,"high":1363,"low":991,"close":1320,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1320},"2025-12-12",-0.105,-0.25,270600,{"date":1428,"open":1166,"high":1429,"low":1430,"close":1308,"change":1431,"percent_change":262,"volume":1432,"transactions":9,"vwap":1308},"2025-12-11",41.736,41.621,0.005,52100,{"date":1434,"open":1134,"high":1165,"low":991,"close":1270,"change":682,"percent_change":683,"volume":1435,"transactions":9,"vwap":1270},"2025-12-10",31200,{"date":1437,"open":1149,"high":1149,"low":991,"close":1112,"change":209,"percent_change":309,"volume":1438,"transactions":9,"vwap":1112},"2025-12-09",54300,{"date":1440,"open":1134,"high":1135,"low":984,"close":997,"change":309,"percent_change":593,"volume":1441,"transactions":9,"vwap":997},"2025-12-08",51400,{"date":1443,"open":1308,"high":1444,"low":1324,"close":1002,"change":432,"percent_change":639,"volume":1445,"transactions":9,"vwap":1002},"2025-12-05",41.689,54100,{"date":1447,"open":1252,"high":1252,"low":1165,"close":1268,"change":1448,"percent_change":188,"volume":1449,"transactions":9,"vwap":1268},"2025-12-04",-0.075,43600,{"date":1451,"open":1452,"high":1453,"low":1253,"close":1247,"change":1047,"percent_change":799,"volume":1454,"transactions":9,"vwap":1247},"2025-12-03",41.724,41.775,35000,{"date":1456,"open":1149,"high":1253,"low":1149,"close":1457,"change":1284,"percent_change":487,"volume":1458,"transactions":9,"vwap":1457},"2025-12-02",41.681,34300,{"date":1460,"open":1343,"high":1343,"low":1303,"close":1165,"change":993,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1165},"2025-12-01",-0.69,42400,{"date":1464,"open":1465,"high":1223,"low":1178,"close":1233,"change":309,"percent_change":593,"volume":1466,"transactions":9,"vwap":1233},"2025-11-28",41.93,32500,{"date":1468,"open":1178,"high":1221,"low":1248,"close":1221,"change":107,"percent_change":1345,"volume":1469,"transactions":9,"vwap":1221},"2025-11-26",195400,{"date":1471,"open":1472,"high":1241,"low":1473,"close":1474,"change":1475,"percent_change":122,"volume":1476,"transactions":9,"vwap":1474},"2025-11-25",41.92,41.905,41.96,0.105,60100,{"date":1478,"open":1178,"high":1178,"low":1390,"close":1479,"change":1024,"percent_change":567,"volume":1199,"transactions":9,"vwap":1479},"2025-11-24",41.855,{"date":1481,"open":1143,"high":1258,"low":1482,"close":1258,"change":1483,"percent_change":122,"volume":1484,"transactions":9,"vwap":1258},"2025-11-21",41.712,0.103,63100,{"date":1486,"open":1487,"high":1488,"low":1144,"close":1489,"change":1490,"percent_change":567,"volume":1491,"transactions":9,"vwap":1489},"2025-11-20",41.686,41.703,41.687,0.068,46800,{"date":1493,"open":1340,"high":1253,"low":1494,"close":1495,"change":1496,"percent_change":459,"volume":1497,"transactions":9,"vwap":1495},"2025-11-19",41.604,41.619,-0.022,72900,{"date":1499,"open":1340,"high":1257,"low":1324,"close":1500,"change":1501,"percent_change":660,"volume":1502,"transactions":9,"vwap":1500},"2025-11-18",41.641,0.011,91600,{"date":1504,"open":1324,"high":1165,"low":1324,"close":1303,"change":752,"percent_change":231,"volume":1505,"transactions":9,"vwap":1303},"2025-11-17",83600,{"date":1507,"open":1508,"high":1508,"low":1324,"close":1509,"change":210,"percent_change":348,"volume":1015,"transactions":9,"vwap":1509},"2025-11-14",41.685,41.595,{"date":1511,"open":1253,"high":1512,"low":1165,"close":1163,"change":625,"percent_change":220,"volume":1513,"transactions":9,"vwap":1163},"2025-11-13",41.729,47000,{"date":1515,"open":1143,"high":1390,"low":1247,"close":1252,"change":198,"percent_change":199,"volume":1516,"transactions":9,"vwap":1252},"2025-11-12",32100,{"date":1518,"open":1257,"high":1173,"low":1257,"close":1173,"change":562,"percent_change":1242,"volume":1139,"transactions":9,"vwap":1173},"2025-11-11",{"date":1520,"open":1144,"high":1521,"low":1144,"close":1253,"change":385,"percent_change":385,"volume":1522,"transactions":9,"vwap":1253},"2025-11-10",41.719,61100,{"date":1524,"open":1268,"high":1339,"low":1144,"close":1253,"change":112,"percent_change":834,"volume":1525,"transactions":9,"vwap":1253},"2025-11-07",39300,{"date":1527,"open":1165,"high":1343,"low":1144,"close":1257,"change":1528,"percent_change":147,"volume":1529,"transactions":9,"vwap":1257},"2025-11-06",0.156,77200,{"date":1531,"open":1002,"high":1532,"low":1134,"close":1533,"change":1534,"percent_change":993,"volume":1466,"transactions":9,"vwap":1533},"2025-11-05",41.625,41.554,-0.121,{"date":1536,"open":1340,"high":1412,"low":1537,"close":1163,"change":726,"percent_change":107,"volume":1538,"transactions":9,"vwap":1163},"2025-11-04",41.668,28800,{"date":1540,"open":1308,"high":1165,"low":1149,"close":1144,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1144},"2025-11-03",-0.188,-0.45,47700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":199,"volume":1551,"transactions":9,"vwap":1549},"2025-10-31",41.864,41.91,41.814,41.838,-0.042,34000,{"date":1553,"open":1384,"high":1178,"low":1173,"close":1246,"change":459,"percent_change":280,"volume":1551,"transactions":9,"vwap":1246},"2025-10-30",{"date":1555,"open":1556,"high":1557,"low":1558,"close":1465,"change":1559,"percent_change":713,"volume":1094,"transactions":9,"vwap":1465},"2025-10-29",42.12,42.13,41.922,-0.185,{"date":1561,"open":1562,"high":1563,"low":1216,"close":1564,"change":1501,"percent_change":660,"volume":1565,"transactions":9,"vwap":1564},"2025-10-28",42.097,42.15,42.115,42100,{"date":1567,"open":1221,"high":1556,"low":1215,"close":1568,"change":660,"percent_change":450,"volume":703,"transactions":9,"vwap":1568},"2025-10-27",42.104,{"date":1570,"open":1571,"high":1572,"low":1210,"close":1573,"change":1574,"percent_change":881,"volume":1575,"transactions":9,"vwap":1573},"2025-10-24",42.07,42.099998,42.074001,0.054,35300,{"date":1577,"open":1571,"high":1578,"low":1221,"close":1221,"change":1579,"percent_change":468,"volume":1580,"transactions":9,"vwap":1221},"2025-10-23",42.098999,-0.108,40600,{"date":1582,"open":1572,"high":1583,"low":1216,"close":1584,"change":1585,"percent_change":263,"volume":1586,"transactions":9,"vwap":1584},"2025-10-22",42.14,42.128,0.008,64800,{"date":1588,"open":1563,"high":1190,"low":1214,"close":1556,"change":1024,"percent_change":586,"volume":1543,"transactions":9,"vwap":1556},"2025-10-21",{"date":1590,"open":1221,"high":1209,"low":1221,"close":1591,"change":752,"percent_change":231,"volume":1021,"transactions":9,"vwap":1591},"2025-10-20",42.055,{"date":1593,"open":1237,"high":1205,"low":1233,"close":1221,"change":1594,"percent_change":459,"volume":1595,"transactions":9,"vwap":1221},"2025-10-17",-0.021,28200,{"date":1597,"open":1465,"high":1571,"low":1246,"close":1598,"change":1599,"percent_change":516,"volume":1600,"transactions":9,"vwap":1598},"2025-10-16",42.041,0.138,48900,{"date":1602,"open":1220,"high":1223,"low":1246,"close":1603,"change":1604,"percent_change":834,"volume":1605,"transactions":9,"vwap":1603},"2025-10-15",41.903,-0.007,28100,{"date":1607,"open":1180,"high":1233,"low":1608,"close":1547,"change":1024,"percent_change":567,"volume":1609,"transactions":9,"vwap":1547},"2025-10-14",41.821,33900,{"date":1611,"open":1177,"high":1246,"low":1253,"close":1612,"change":1613,"percent_change":1345,"volume":1614,"transactions":9,"vwap":1612},"2025-10-13",41.845,0.059,33800,{"date":1616,"open":1339,"high":1384,"low":1617,"close":1618,"change":1619,"percent_change":152,"volume":1620,"transactions":9,"vwap":1618},"2025-10-10",41.705,41.786,0.146,36100,{"date":1622,"open":1149,"high":1340,"low":1149,"close":1308,"change":668,"percent_change":432,"volume":1623,"transactions":9,"vwap":1308},"2025-10-09",64700,{"date":1625,"open":1166,"high":1343,"low":1264,"close":1626,"change":1627,"percent_change":262,"volume":1628,"transactions":9,"vwap":1626},"2025-10-08",41.665,0.006,153400,{"date":1630,"open":1165,"high":1253,"low":1324,"close":1631,"change":1574,"percent_change":881,"volume":1632,"transactions":9,"vwap":1631},"2025-10-07",41.659,81500,{"date":1634,"open":1309,"high":1340,"low":1149,"close":1157,"change":1448,"percent_change":188,"volume":1635,"transactions":9,"vwap":1157},"2025-10-06",50300,{"date":1637,"open":1638,"high":1343,"low":1165,"close":1268,"change":309,"percent_change":593,"volume":1595,"transactions":9,"vwap":1268},"2025-10-03",41.725,{"date":1640,"open":1166,"high":1641,"low":1642,"close":1396,"change":1643,"percent_change":290,"volume":1644,"transactions":9,"vwap":1396},"2025-10-02",41.756,41.652,0.078,63700,{"date":1646,"open":1253,"high":1253,"low":1002,"close":1647,"change":1579,"percent_change":468,"volume":1648,"transactions":9,"vwap":1647},"2025-10-01",41.672,58100,{"date":1650,"open":1173,"high":1246,"low":1252,"close":1143,"change":385,"percent_change":385,"volume":1543,"transactions":9,"vwap":1143},"2025-09-30",{"date":1652,"open":1252,"high":1173,"low":1396,"close":1143,"change":1653,"percent_change":1041,"volume":1285,"transactions":9,"vwap":1143},"2025-09-29",0.098,{"date":1655,"open":1268,"high":1339,"low":1642,"close":1656,"change":668,"percent_change":432,"volume":1657,"transactions":9,"vwap":1656},"2025-09-26",41.682,39000,{"date":1659,"open":1166,"high":1257,"low":1002,"close":1660,"change":1661,"percent_change":415,"volume":1662,"transactions":9,"vwap":1660},"2025-09-25",41.707,-0.053,62900,{"date":1664,"open":1258,"high":1258,"low":1665,"close":1177,"change":309,"percent_change":593,"volume":763,"transactions":9,"vwap":1177},"2025-09-24",41.732,{"date":1667,"open":1252,"high":1170,"low":1378,"close":1170,"change":450,"percent_change":451,"volume":855,"transactions":9,"vwap":1170},"2025-09-23",{"date":1669,"open":1173,"high":1173,"low":1396,"close":1177,"change":834,"percent_change":459,"volume":1670,"transactions":9,"vwap":1177},"2025-09-22",41700,{"date":1672,"open":1384,"high":1673,"low":1177,"close":1143,"change":1674,"percent_change":405,"volume":1675,"transactions":9,"vwap":1143},"2025-09-19",41.833,-0.047,41000,{"date":1677,"open":1259,"high":1678,"low":1177,"close":1679,"change":649,"percent_change":506,"volume":1680,"transactions":9,"vwap":1679},"2025-09-18",41.85,41.827,22600,{"date":1682,"open":1683,"high":1197,"low":1678,"close":1222,"change":1684,"percent_change":593,"volume":1685,"transactions":9,"vwap":1222},"2025-09-17",42.025002,-0.071,63900,{"date":1687,"open":1215,"high":1241,"low":1688,"close":1689,"change":1690,"percent_change":365,"volume":1691,"transactions":9,"vwap":1689},"2025-09-16",41.959,41.985,0.016,98600,{"date":1693,"open":1220,"high":1215,"low":1465,"close":1231,"change":231,"percent_change":290,"volume":1694,"transactions":9,"vwap":1231},"2025-09-15",33600,{"date":1696,"open":1170,"high":1697,"low":1150,"close":1698,"change":1699,"percent_change":23,"volume":1371,"transactions":9,"vwap":1698},"2025-09-12",41.89,41.889,-0.061,{"date":1701,"open":1184,"high":1702,"low":1547,"close":1233,"change":270,"percent_change":1041,"volume":922,"transactions":9,"vwap":1233},"2025-09-11",41.995,{"date":1704,"open":1170,"high":1233,"low":1258,"close":1678,"change":1705,"percent_change":586,"volume":1042,"transactions":9,"vwap":1678},"2025-09-10",0.063,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1550,"percent_change":199,"volume":1712,"transactions":9,"vwap":1711},"2025-09-09",41.805,41.816,41.737,41.787,30200,{"date":1714,"open":1150,"high":1170,"low":1177,"close":1715,"change":1716,"percent_change":1082,"volume":1717,"transactions":9,"vwap":1715},"2025-09-08",41.829,0.149,49800,{"date":1719,"open":1166,"high":1339,"low":1720,"close":1268,"change":799,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1268},"2025-09-05",41.674,0.43,26500,{"date":1724,"open":1034,"high":991,"low":1034,"close":984,"change":586,"percent_change":1082,"volume":1725,"transactions":9,"vwap":984},"2025-09-04",49600,{"date":1727,"open":955,"high":1728,"low":955,"close":933,"change":1345,"percent_change":1093,"volume":1729,"transactions":9,"vwap":933},"2025-09-03",41.378,55600,{"date":1731,"open":803,"high":950,"low":803,"close":955,"change":506,"percent_change":732,"volume":1543,"transactions":9,"vwap":955},"2025-09-02",{"date":1733,"open":986,"high":1734,"low":1735,"close":974,"change":209,"percent_change":309,"volume":1736,"transactions":9,"vwap":974},"2025-08-29",41.456,41.381,25400,{"date":1738,"open":1008,"high":978,"low":1739,"close":990,"change":726,"percent_change":107,"volume":1740,"transactions":9,"vwap":990},"2025-08-28",41.391,29600,{"date":1742,"open":749,"high":1743,"low":751,"close":1743,"change":752,"percent_change":231,"volume":1029,"transactions":9,"vwap":1743},"2025-08-27",41.425,{"date":1745,"open":1117,"high":1746,"low":1747,"close":992,"change":561,"percent_change":562,"volume":1748,"transactions":9,"vwap":992},"2025-08-26",41.395,41.285,87800,{"date":1750,"open":751,"high":1751,"low":750,"close":1752,"change":1028,"percent_change":405,"volume":1753,"transactions":9,"vwap":1752},"2025-08-25",41.367,41.345,50100,{"date":1755,"open":1756,"high":967,"low":1756,"close":992,"change":290,"percent_change":478,"volume":1757,"transactions":9,"vwap":992},"2025-08-22",41.319,41500,{"date":1759,"open":761,"high":761,"low":803,"close":789,"change":210,"percent_change":348,"volume":1760,"transactions":9,"vwap":789},"2025-08-21",127300,{"date":1762,"open":761,"high":751,"low":950,"close":743,"change":365,"percent_change":270,"volume":1763,"transactions":9,"vwap":743},"2025-08-20",578400,{"date":1765,"open":950,"high":737,"low":789,"close":761,"change":1766,"percent_change":799,"volume":1767,"transactions":9,"vwap":761},"2025-08-19",0.073,328500,{"date":1769,"open":789,"high":789,"low":803,"close":1770,"change":1661,"percent_change":415,"volume":1771,"transactions":9,"vwap":1770},"2025-08-18",41.167,25900,{"date":1773,"open":789,"high":1774,"low":804,"close":925,"change":309,"percent_change":593,"volume":1775,"transactions":9,"vwap":925},"2025-08-15",41.257,24100,{"date":1777,"open":748,"high":969,"low":756,"close":750,"change":505,"percent_change":506,"volume":1778,"transactions":9,"vwap":750},"2025-08-14",27300,{"date":1780,"open":737,"high":1781,"low":737,"close":979,"change":1782,"percent_change":516,"volume":1445,"transactions":9,"vwap":979},"2025-08-13",41.386,0.135,{"date":1784,"open":797,"high":761,"low":868,"close":761,"change":1501,"percent_change":660,"volume":1522,"transactions":9,"vwap":761},"2025-08-12",{"date":1786,"open":789,"high":737,"low":789,"close":865,"change":1035,"percent_change":450,"volume":1740,"transactions":9,"vwap":865},"2025-08-11",{"date":1788,"open":797,"high":950,"low":797,"close":1789,"change":1790,"percent_change":348,"volume":1791,"transactions":9,"vwap":1789},"2025-08-08",41.202,-0.079,25800,{"date":1793,"open":969,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":318,"volume":1798,"transactions":9,"vwap":1796},"2025-08-07",41.355,41.256,41.281,-0.039,42300,{"date":1800,"open":748,"high":1027,"low":1033,"close":969,"change":698,"percent_change":198,"volume":1083,"transactions":9,"vwap":969},"2025-08-06",{"date":1802,"open":750,"high":933,"low":750,"close":1027,"change":720,"percent_change":365,"volume":1803,"transactions":9,"vwap":1027},"2025-08-05",41200,{"date":1805,"open":743,"high":1806,"low":736,"close":969,"change":1807,"percent_change":617,"volume":1808,"transactions":9,"vwap":969},"2025-08-04",41.339,0.051,48800,{"date":1810,"open":789,"high":743,"low":868,"close":1811,"change":1812,"percent_change":478,"volume":829,"transactions":9,"vwap":1811},"2025-08-01",41.269,0.189,{"date":1814,"open":1815,"high":738,"low":874,"close":774,"change":1816,"percent_change":198,"volume":1817,"transactions":9,"vwap":774},"2025-07-31",41.117,-0.017,108900,{"date":1819,"open":767,"high":868,"low":766,"close":1820,"change":1821,"percent_change":593,"volume":1822,"transactions":9,"vwap":1820},"2025-07-30",41.097,-0.068,73800,{"date":1824,"open":724,"high":797,"low":724,"close":1825,"change":1826,"percent_change":127,"volume":1827,"transactions":9,"vwap":1825},"2025-07-29",41.165,0.165,42800,{"date":1829,"open":1830,"high":717,"low":730,"close":724,"change":668,"percent_change":432,"volume":1831,"transactions":9,"vwap":724},"2025-07-28",40.951,50900,{"date":1833,"open":814,"high":913,"low":814,"close":790,"change":1024,"percent_change":567,"volume":1387,"transactions":9,"vwap":790},"2025-07-25",{"date":1835,"open":711,"high":719,"low":711,"close":880,"change":209,"percent_change":309,"volume":1836,"transactions":9,"vwap":880},"2025-07-24",89700,{"date":1838,"open":913,"high":913,"low":880,"close":719,"change":318,"percent_change":241,"volume":1839,"transactions":9,"vwap":719},"2025-07-23",42900,{"date":1841,"open":724,"high":767,"low":724,"close":774,"change":107,"percent_change":586,"volume":1842,"transactions":9,"vwap":774},"2025-07-22",83200,{"date":1844,"open":724,"high":874,"low":724,"close":858,"change":1345,"percent_change":1093,"volume":1418,"transactions":9,"vwap":858},"2025-07-21",{"date":1846,"open":827,"high":656,"low":824,"close":711,"change":107,"percent_change":586,"volume":1847,"transactions":9,"vwap":711},"2025-07-18",28600,{"date":1849,"open":646,"high":838,"low":1850,"close":657,"change":263,"percent_change":487,"volume":1851,"transactions":9,"vwap":657},"2025-07-17",40.784,35200,{"date":1853,"open":666,"high":1854,"low":1855,"close":832,"change":1024,"percent_change":567,"volume":940,"transactions":9,"vwap":832},"2025-07-16",40.845,40.711,{"date":1857,"open":824,"high":1858,"low":1859,"close":648,"change":415,"percent_change":416,"volume":1860,"transactions":9,"vwap":648},"2025-07-15",40.855,40.724,93100,{"date":1862,"open":655,"high":827,"low":646,"close":1863,"change":112,"percent_change":834,"volume":1864,"transactions":9,"vwap":1863},"2025-07-14",40.865,72400,{"date":1866,"open":814,"high":814,"low":655,"close":1867,"change":328,"percent_change":899,"volume":1868,"transactions":9,"vwap":1867},"2025-07-11",40.875,87300,{"date":1870,"open":858,"high":769,"low":1871,"close":853,"change":1431,"percent_change":262,"volume":1392,"transactions":9,"vwap":853},"2025-07-10",40.973,{"date":1873,"open":731,"high":853,"low":731,"close":913,"change":567,"percent_change":1874,"volume":1875,"transactions":9,"vwap":913},"2025-07-09",0.39,43500,{"date":1877,"open":712,"high":712,"low":674,"close":838,"change":1878,"percent_change":280,"volume":970,"transactions":9,"vwap":838},"2025-07-08",-0.049,{"date":1880,"open":775,"high":775,"low":1881,"close":1882,"change":1534,"percent_change":993,"volume":1228,"transactions":9,"vwap":1882},"2025-07-07",40.895,40.919,{"date":1884,"open":1885,"high":1886,"low":1887,"close":844,"change":318,"percent_change":241,"volume":1888,"transactions":9,"vwap":844},"2025-07-03",41.060001,41.084999,41.014999,64600,{"date":1890,"open":874,"high":803,"low":874,"close":935,"change":459,"percent_change":280,"volume":1891,"transactions":9,"vwap":935},"2025-07-02",62000,{"date":1893,"open":925,"high":925,"low":935,"close":804,"change":328,"percent_change":899,"volume":1206,"transactions":9,"vwap":804},"2025-07-01",{"date":1895,"open":737,"high":1117,"low":756,"close":749,"change":586,"percent_change":1082,"volume":1896,"transactions":9,"vwap":749},"2025-06-30",51900,{"date":1898,"open":955,"high":1747,"low":1899,"close":1900,"change":1901,"percent_change":951,"volume":1902,"transactions":9,"vwap":1900},"2025-06-27",41.182,41.19,-0.099,69700,{"date":1904,"open":955,"high":1905,"low":804,"close":1905,"change":1906,"percent_change":1060,"volume":1907,"transactions":9,"vwap":1905},"2025-06-26",41.289,0.119,58600,{"date":1909,"open":805,"high":797,"low":874,"close":797,"change":262,"percent_change":263,"volume":1910,"transactions":9,"vwap":797},"2025-06-25",79200,{"date":1912,"open":719,"high":1900,"low":719,"close":738,"change":1345,"percent_change":1093,"volume":1913,"transactions":9,"vwap":738},"2025-06-24",127400,{"date":1915,"open":717,"high":875,"low":717,"close":858,"change":231,"percent_change":232,"volume":1402,"transactions":9,"vwap":858},"2025-06-23",{"date":1917,"open":838,"high":766,"low":1918,"close":712,"change":263,"percent_change":487,"volume":1919,"transactions":9,"vwap":712},"2025-06-20",40.843,134900,{"date":1921,"open":730,"high":717,"low":826,"close":814,"change":660,"percent_change":450,"volume":1922,"transactions":9,"vwap":814},"2025-06-18",76900,{"date":1924,"open":814,"high":1925,"low":143,"close":696,"change":586,"percent_change":1926,"volume":1927,"transactions":9,"vwap":696},"2025-06-17",40.924,0.37,50400,{"date":1929,"open":666,"high":656,"low":1930,"close":1930,"change":210,"percent_change":497,"volume":1931,"transactions":9,"vwap":1930},"2025-06-16",40.74,71100,{"date":1933,"open":731,"high":731,"low":697,"close":657,"change":23,"percent_change":690,"volume":1934,"transactions":9,"vwap":657},"2025-06-13",51100,{"date":1936,"open":719,"high":717,"low":827,"close":917,"change":1345,"percent_change":1093,"volume":1937,"transactions":9,"vwap":917},"2025-06-12",28900,{"date":1939,"open":645,"high":838,"low":1930,"close":646,"change":881,"percent_change":142,"volume":1875,"transactions":9,"vwap":646},"2025-06-11",{"date":1941,"open":645,"high":645,"low":1942,"close":680,"change":270,"percent_change":122,"volume":1943,"transactions":9,"vwap":680},"2025-06-10",40.655,74000,{"date":1945,"open":551,"high":411,"low":551,"close":585,"change":385,"percent_change":385,"volume":1946,"transactions":9,"vwap":585},"2025-06-09",23300,{"date":1948,"open":896,"high":1949,"low":466,"close":585,"change":497,"percent_change":1950,"volume":914,"transactions":9,"vwap":585},"2025-06-06",40.662,-0.49,{"date":1952,"open":1953,"high":1953,"low":908,"close":832,"change":432,"percent_change":23,"volume":1954,"transactions":9,"vwap":832},"2025-06-05",40.926,103500,{"date":1956,"open":666,"high":656,"low":1957,"close":655,"change":828,"percent_change":1958,"volume":1959,"transactions":9,"vwap":655},"2025-06-04",40.73,0.54,96500,{"date":1961,"open":1957,"high":1957,"low":1962,"close":423,"change":459,"percent_change":280,"volume":1154,"transactions":9,"vwap":423},"2025-06-03",40.583,{"date":1964,"open":896,"high":143,"low":1965,"close":600,"change":1966,"percent_change":1138,"volume":1967,"transactions":9,"vwap":600},"2025-06-02",40.585,-0.175,100900,{"date":1969,"open":1970,"high":711,"low":143,"close":1863,"change":1024,"percent_change":567,"volume":1971,"transactions":9,"vwap":1863},"2025-05-30",40.815,128300,{"date":1973,"open":438,"high":824,"low":1930,"close":832,"change":881,"percent_change":142,"volume":1174,"transactions":9,"vwap":832},"2025-05-29",{"date":1975,"open":680,"high":680,"low":1976,"close":411,"change":209,"percent_change":309,"volume":1977,"transactions":9,"vwap":411},"2025-05-28",40.611,66300,{"date":1979,"open":513,"high":438,"low":513,"close":680,"change":562,"percent_change":1153,"volume":1980,"transactions":9,"vwap":680},"2025-05-27",98800,{"date":1982,"open":1983,"high":447,"low":1983,"close":447,"change":270,"percent_change":122,"volume":1462,"transactions":9,"vwap":447},"2025-05-23",40.49,{"date":1985,"open":496,"high":401,"low":354,"close":1983,"change":270,"percent_change":122,"volume":1986,"transactions":9,"vwap":1983},"2025-05-22",97200,{"date":1988,"open":464,"high":466,"low":371,"close":573,"change":993,"percent_change":1989,"volume":1387,"transactions":9,"vwap":573},"2025-05-21",-0.71,{"date":1991,"open":897,"high":1992,"low":1993,"close":412,"change":209,"percent_change":309,"volume":1994,"transactions":9,"vwap":412},"2025-05-20",40.697,40.591,47500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":430,"change":262,"percent_change":263,"volume":2000,"transactions":9,"vwap":430},"2025-05-19",40.542,40.72,40.541,44500,{"date":2002,"open":438,"high":143,"low":680,"close":680,"change":263,"percent_change":487,"volume":1109,"transactions":9,"vwap":680},"2025-05-16",{"date":2004,"open":423,"high":2005,"low":551,"close":412,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":412},"2025-05-15",40.719,0.214,0.53,82000,{"date":2010,"open":447,"high":2011,"low":496,"close":2012,"change":2013,"percent_change":1130,"volume":2014,"transactions":9,"vwap":2012},"2025-05-14",40.609,40.466,-0.154,34400,{"date":2016,"open":1998,"high":1998,"low":466,"close":513,"change":209,"percent_change":309,"volume":2017,"transactions":9,"vwap":513},"2025-05-13",33000,{"date":2019,"open":411,"high":1957,"low":2020,"close":896,"change":639,"percent_change":946,"volume":2021,"transactions":9,"vwap":896},"2025-05-12",40.634,43100,{"date":2023,"open":832,"high":2024,"low":438,"close":666,"change":450,"percent_change":451,"volume":1525,"transactions":9,"vwap":666},"2025-05-09",40.868,{"date":2026,"open":731,"high":2027,"low":1998,"close":1998,"change":951,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1998},"2025-05-08",40.965,-0.59,93700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":880,"change":1653,"percent_change":1041,"volume":1757,"transactions":9,"vwap":880},"2025-05-07",40.935,41.00099945,40.903,{"date":2036,"open":908,"high":838,"low":1930,"close":820,"change":2037,"percent_change":784,"volume":2038,"transactions":9,"vwap":820},"2025-05-06",0.092,38500,{"date":2040,"open":2041,"high":646,"low":1957,"close":438,"change":309,"percent_change":593,"volume":2042,"transactions":9,"vwap":438},"2025-05-05",40.824,168100,{"date":2044,"open":730,"high":2045,"low":657,"close":826,"change":506,"percent_change":732,"volume":699,"transactions":9,"vwap":826},"2025-05-02",40.982,{"date":2047,"open":797,"high":797,"low":2048,"close":766,"change":506,"percent_change":732,"volume":2049,"transactions":9,"vwap":766},"2025-05-01",41.0060005,34200,{"date":2051,"open":736,"high":969,"low":955,"close":1033,"change":112,"percent_change":834,"volume":2052,"transactions":9,"vwap":1033},"2025-04-30",93200,{"date":2054,"open":781,"high":2055,"low":781,"close":737,"change":487,"percent_change":617,"volume":2056,"transactions":9,"vwap":737},"2025-04-29",41.308,37600,{"date":2058,"open":810,"high":925,"low":810,"close":925,"change":617,"percent_change":1060,"volume":2059,"transactions":9,"vwap":925},"2025-04-28",29500,{"date":2061,"open":2062,"high":767,"low":2063,"close":767,"change":799,"percent_change":2064,"volume":2065,"transactions":9,"vwap":767},"2025-04-25",40.998,40.901,0.44,87200,{"date":2067,"open":646,"high":2068,"low":646,"close":814,"change":870,"percent_change":892,"volume":2069,"transactions":9,"vwap":814},"2025-04-24",40.959,32300,{"date":2071,"open":717,"high":803,"low":411,"close":430,"change":270,"percent_change":122,"volume":2072,"transactions":9,"vwap":430},"2025-04-23",4104700,{"date":179,"open":2074,"high":429,"low":2075,"close":503,"change":1010,"percent_change":23,"volume":2076,"transactions":9,"vwap":503},40.672,40.577,21800]