[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GMNY":3,"homepage-market-summary":29,"stock-historical-GMNY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GMNY","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 Dynamic New York Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2364,1.5444,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},47.72,47.775,47.79,47.86,-0.14,-0.29,27140,50.86,47.375,6527.38523442,9.9,552,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},5603,2045046.308605,-1.31,"2025-04-22",[180,183,192,203,212,222,231,240,247,256,267,277,286,294,303,312,323,333,342,352,363,371,380,388,396,405,413,420,430,440,446,454,464,472,480,488,496,506,512,520,530,537,542,550,557,563,572,580,586,595,603,610,617,625,633,641,648,655,662,670,676,682,687,692,699,704,708,715,722,727,733,739,746,750,757,763,768,775,778,786,793,798,802,806,810,814,819,823,829,833,839,846,852,858,863,868,874,879,883,887,893,897,901,904,907,913,918,923,928,931,936,940,942,945,948,951,957,961,965,969,972,976,981,984,989,993,997,1000,1003,1008,1012,1018,1023,1028,1034,1042,1047,1051,1055,1058,1061,1065,1069,1073,1077,1081,1086,1089,1093,1098,1104,1109,1113,1118,1124,1130,1137,1140,1145,1149,1153,1160,1164,1167,1171,1174,1179,1183,1186,1190,1192,1194,1199,1202,1205,1209,1212,1216,1221,1227,1230,1233,1237,1240,1243,1247,1250,1253,1258,1262,1265,1267,1269,1274,1276,1279,1281,1285,1289,1293,1296,1298,1301,1306,1310,1314,1316,1319,1322,1324,1327,1331,1333,1335,1337,1339,1341,1344,1347,1353,1357,1362,1364,1368,1370,1373,1375,1378,1380,1382,1385,1388,1391,1394,1396,1400,1403,1405,1407,1409,1411,1414,1417,1419,1422,1427,1433,1436,1438,1441,1444,1447,1449,1454,1457,1461,1464,1468,1471,1475,1477,1479,1482,1486,1489,1492,1495,1497,1501,1505,1511,1516,1521,1525,1531,1537,1543,1547,1551,1554,1557,1560,1564,1566,1571,1575,1579,1583,1587,1591,1595,1597,1602,1604,1606,1608,1613,1616,1620,1623,1627,1629,1632,1636,1639,1642,1645,1647,1650,1652,1655,1658,1661,1666,1670,1673,1677,1681,1686,1689,1692,1695,1699,1703,1707,1711,1714,1717,1719,1723,1726,1729,1733,1736,1739,1743,1745,1750,1753,1756,1760,1762,1764,1767,1771,1775,1778,1781,1785,1789,1791,1795,1797,1799,1801,1803,1806,1809,1813,1817,1822,1825,1829,1834,1837],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},33,47.7427,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",47.77,47.97,0.1068,0.22,16748.5927,110,47.9369,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",47.71,47.83,47.7,47.7532,0.3782,0.8,4358.7377,59,47.7524,{"date":204,"open":205,"high":206,"low":25,"close":25,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",47.51,47.55,-0.255,-0.54,16225.1267,76,47.4479,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",47.82,47.46,47.63,-0.24,-0.5,50700.4487,241,47.5737,{"date":223,"open":224,"high":224,"low":19,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",48.02,47.87,-0.2,-0.42,47341.7377,173,47.9084,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":111,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",48.08,47.95,48.07,-0.02,25358.7377,130,48.0115,{"date":241,"open":242,"high":242,"low":233,"close":233,"change":243,"percent_change":244,"volume":245,"transactions":181,"vwap":246},"2026-09-23",48.47,-0.3746,-0.77,1935.7377,48.2135,{"date":248,"open":242,"high":242,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",48.43,48.4546,-0.0654,-0.13,7988.7377,27,48.4497,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",48.54,48.545,48.5,48.52,0.01,0.02,9861.8923,38,48.5241,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",48.62,48.3601,48.51,-0.11,-0.23,13040.3633,112,48.4453,{"date":278,"open":279,"high":280,"low":279,"close":269,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",48.6,48.64,0.1618,0.33,6243.8923,48,48.6327,{"date":287,"open":242,"high":261,"low":288,"close":289,"change":290,"percent_change":236,"volume":291,"transactions":292,"vwap":293},"2026-09-16",48.44,48.4582,-0.009,137868.8923,37,48.5192,{"date":295,"open":260,"high":258,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",48.455,48.4672,-0.0428,-0.09,8696.8923,55,48.492,{"date":304,"open":305,"high":306,"low":271,"close":271,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",48.63,48.69,-0.0351,-0.07,26123.8923,181,48.5815,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",48.55,48.66,48.53,48.5451,0.0756,0.16,9375.6828,70,48.5967,{"date":324,"open":269,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",48.67,48.465,48.4695,-0.3505,-0.72,2556.0708,41,48.5643,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":301,"vwap":341},"2026-09-09",49.07,48.81,48.82,-0.18,-0.37,12296.6828,48.9665,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",49.1,49.11,49,-0.06,-0.12,23754.3924,62,49.017,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",49.065,49.09,49.03,49.06,0.04,0.08,11067.47055,61,49.061,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":299,"volume":368,"transactions":369,"vwap":370},"2026-09-03",49.185,49.02,-0.0443,6691.3924,60,49.124,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":358,"volume":377,"transactions":378,"vwap":379},"2026-09-02",49.115,49.14,49.0643,0.0204,8313.4128,32,49.1091,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":331,"vwap":387},"2026-09-01",49.2,49.0439,-0.3922,-0.79,1211.4026,49.0866,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":263,"percent_change":358,"volume":393,"transactions":394,"vwap":395},"2026-08-31",49.34,49.45,49.4361,3530.4026,46,49.4019,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":331,"vwap":404},"2026-08-28",49.46,49.49,49.4161,-0.0739,-0.15,9833.2044,49.4604,{"date":406,"open":407,"high":408,"low":399,"close":399,"change":409,"percent_change":308,"volume":410,"transactions":411,"vwap":412},"2026-08-27",49.51,49.52,-0.035,1139.2044,34,49.4991,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":226,"volume":418,"transactions":378,"vwap":419},"2026-08-26",49.58,49.525,-0.0999,6595.2044,49.5712,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",49.595,49.67,49.6249,0.0498,0.1,970.2044,31,49.6319,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":308,"volume":437,"transactions":438,"vwap":439},"2026-08-24",49.61,49.62,49.54,49.5751,-0.0349,14719.0174,40,49.5581,{"date":441,"open":442,"high":443,"low":442,"close":432,"change":263,"percent_change":358,"volume":444,"transactions":350,"vwap":445},"2026-08-21",49.56,49.63,3109.6413,49.5863,{"date":447,"open":448,"high":432,"low":449,"close":450,"change":299,"percent_change":338,"volume":451,"transactions":452,"vwap":453},"2026-08-20",49.55,49.53,49.59,4776.7868,138,49.5685,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",49.75,49.675,49.68,0.1521,0.31,18861.4858,128,49.6912,{"date":465,"open":432,"high":432,"low":408,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",49.5279,-0.1324,-0.27,2280.1588,68,49.3043,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":378,"vwap":479},"2026-08-17",49.82,49.6603,-0.0947,-0.19,1579.4146,49.7307,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":284,"vwap":487},"2026-08-14",49.86,49.755,-0.05,-0.1,1606.5239,49.8148,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":426,"volume":493,"transactions":494,"vwap":495},"2026-08-13",49.83,49.805,0.0496,2536.4858,21,49.8298,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-12",49.78,49.8,49.7554,0.0247,0.05,727.7105,30,49.7868,{"date":507,"open":508,"high":508,"low":479,"close":479,"change":509,"percent_change":111,"volume":510,"transactions":254,"vwap":511},"2026-08-11",49.74,-0.0029,138.4858,49.7356,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":263,"volume":517,"transactions":518,"vwap":519},"2026-08-10",49.77,49.7336,0.0106,358.4858,28,49.7665,{"date":521,"open":456,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",49.76,49.72,49.723,0.0911,0.18,1376.6968,43,49.7349,{"date":531,"open":532,"high":533,"low":443,"close":429,"change":534,"percent_change":299,"volume":535,"transactions":350,"vwap":536},"2026-08-06",49.64,49.66,-0.0431,2079.3221,49.6478,{"date":538,"open":433,"high":458,"low":433,"close":457,"change":539,"percent_change":526,"volume":540,"transactions":284,"vwap":541},"2026-08-05",0.0915,4093.2721,49.6434,{"date":543,"open":408,"high":544,"low":408,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",49.5835,0.1135,0.23,1055.2721,24,49.5206,{"date":551,"open":407,"high":407,"low":552,"close":552,"change":553,"percent_change":468,"volume":554,"transactions":555,"vwap":556},"2026-08-03",49.47,-0.135,4265.688905,54,49.4803,{"date":558,"open":442,"high":559,"low":442,"close":559,"change":560,"percent_change":299,"volume":561,"transactions":254,"vwap":562},"2026-07-31",49.605,-0.0432,1536.2721,49.5952,{"date":564,"open":423,"high":458,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",49.645,49.6482,-0.0418,-0.08,1745.2721,35,49.6605,{"date":573,"open":574,"high":456,"low":533,"close":575,"change":576,"percent_change":347,"volume":577,"transactions":578,"vwap":579},"2026-07-29",49.73,49.69,-0.0301,10877.2721,120,49.7256,{"date":581,"open":523,"high":582,"low":523,"close":582,"change":583,"percent_change":426,"volume":584,"transactions":518,"vwap":585},"2026-07-28",49.7201,0.0503,364.5174,49.7207,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",49.71,49.6698,0.0946,0.19,523.8041,26,49.6926,{"date":596,"open":597,"high":415,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":438,"vwap":602},"2026-07-24",49.57,49.5752,0.0352,0.07,2675.231758,49.5766,{"date":604,"open":574,"high":574,"low":434,"close":434,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",-0.245,-0.49,3883.251992,83,49.5776,{"date":611,"open":612,"high":612,"low":498,"close":613,"change":614,"percent_change":273,"volume":615,"transactions":608,"vwap":616},"2026-07-22",49.91,49.785,-0.1138,5971.2721,49.8146,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":272,"volume":622,"transactions":623,"vwap":624},"2026-07-21",50,49.8988,-0.0562,2335.2721,44,49.9488,{"date":626,"open":627,"high":619,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":593,"vwap":632},"2026-07-20",49.98,49.955,-0.0778,-0.16,455.2721,50.0034,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":106,"volume":638,"transactions":639,"vwap":640},"2026-07-17",50.01,50.0328,0.0278,1063.2721,29,50.0138,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":477,"volume":645,"transactions":646,"vwap":647},"2026-07-16",50.005,-0.095,14.2721,15,50.0268,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":347,"volume":653,"transactions":438,"vwap":654},"2026-07-15",50.17,50.1,-0.0299,10053.2721,50.1367,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":358,"volume":660,"transactions":518,"vwap":661},"2026-07-14",50.18,50.1299,0.0198,440.2771,50.1551,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":347,"volume":667,"transactions":668,"vwap":669},"2026-07-13",50.11,50.1101,-0.0309,2474.9201,107,50.1532,{"date":671,"open":664,"high":672,"low":664,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-10",50.141,0.016,0.03,400,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":674,"percent_change":106,"volume":681,"transactions":9,"vwap":680},"2026-07-09",50.16,50.12,50.125,1500,{"date":683,"open":678,"high":678,"low":684,"close":685,"change":485,"percent_change":226,"volume":686,"transactions":9,"vwap":685},"2026-07-08",50.07,50.095001,5800,{"date":688,"open":689,"high":689,"low":650,"close":690,"change":485,"percent_change":226,"volume":691,"transactions":9,"vwap":690},"2026-07-07",50.28,50.195,4100,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":674,"volume":698,"transactions":9,"vwap":696},"2026-07-06",50.27,50.3,50.295,0.015,800,{"date":700,"open":701,"high":689,"low":701,"close":689,"change":106,"percent_change":702,"volume":703,"transactions":9,"vwap":689},"2026-07-02",50.21,0.12,2100,{"date":705,"open":706,"high":707,"low":678,"close":706,"change":348,"percent_change":217,"volume":681,"transactions":9,"vwap":706},"2026-07-01",50.22,50.23,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":299,"volume":714,"transactions":9,"vwap":712},"2026-06-30",50.39,50.32,50.34,-0.043,3200,{"date":716,"open":717,"high":718,"low":719,"close":718,"change":720,"percent_change":426,"volume":721,"transactions":9,"vwap":718},"2026-06-29",50.37,50.383,50.31,0.052,2700,{"date":723,"open":719,"high":724,"low":689,"close":725,"change":674,"percent_change":106,"volume":726,"transactions":9,"vwap":725},"2026-06-26",50.38,50.331,3100,{"date":728,"open":695,"high":711,"low":695,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-25",50.301,-0.014,-0.03,2600,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":426,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-24",50.24,50.315,0.2,10800,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":272,"volume":745,"transactions":9,"vwap":743},"2026-06-23",50.25,50.19,50.215,-0.055,3800,{"date":747,"open":735,"high":689,"low":707,"close":694,"change":748,"percent_change":731,"volume":749,"transactions":9,"vwap":694},"2026-06-22",-0.015,15100,{"date":751,"open":694,"high":752,"low":694,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-18",50.29,50.285,0.118,0.24,300,{"date":758,"open":759,"high":694,"low":678,"close":760,"change":761,"percent_change":484,"volume":762,"transactions":9,"vwap":760},"2026-06-17",50.185,50.167,-0.023,6300,{"date":764,"open":765,"high":766,"low":765,"close":742,"change":767,"percent_change":502,"volume":173,"transactions":9,"vwap":742},"2026-06-16",50.155,50.2,0.025,{"date":769,"open":742,"high":742,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-15",50.13,50.165,0.055,0.11,1300,{"date":776,"open":664,"high":664,"low":664,"close":664,"change":731,"percent_change":347,"volume":777,"transactions":9,"vwap":664},"2026-06-12",100,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":781},"2026-06-11",50.075001,50.14,50.049999,0.086,0.17,1100,{"date":787,"open":788,"high":788,"low":782,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-10",50.099998,50.054001,-0.086,-0.17,1900,{"date":794,"open":781,"high":795,"low":679,"close":781,"change":796,"percent_change":600,"volume":797,"transactions":9,"vwap":781},"2026-06-09",50.204,0.035,5300,{"date":799,"open":664,"high":770,"low":800,"close":800,"change":502,"percent_change":426,"volume":801,"transactions":9,"vwap":800},"2026-06-08",50.105,1400,{"date":803,"open":664,"high":664,"low":804,"close":804,"change":790,"percent_change":791,"volume":805,"transactions":9,"vwap":804},"2026-06-05",50.055,2300,{"date":807,"open":770,"high":650,"low":770,"close":672,"change":808,"percent_change":502,"volume":809,"transactions":9,"vwap":672},"2026-06-04",0.026,900,{"date":811,"open":788,"high":650,"low":788,"close":812,"change":731,"percent_change":347,"volume":813,"transactions":9,"vwap":812},"2026-06-03",50.115,10300,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":777,"transactions":9,"vwap":816},"2026-06-02",50.145,0.045,0.09,{"date":820,"open":619,"high":788,"low":821,"close":788,"change":409,"percent_change":308,"volume":822,"transactions":9,"vwap":788},"2026-06-01",49.94,10700,{"date":824,"open":781,"high":678,"low":825,"close":826,"change":827,"percent_change":111,"volume":828,"transactions":9,"vwap":826},"2026-05-29",50.084999,50.135,-0.005,4900,{"date":830,"open":831,"high":781,"low":831,"close":781,"change":832,"percent_change":526,"volume":828,"transactions":9,"vwap":781},"2026-05-28",50.0099983,0.088,{"date":834,"open":835,"high":684,"low":835,"close":836,"change":837,"percent_change":755,"volume":838,"transactions":9,"vwap":836},"2026-05-27",50.0050011,50.051998,0.122,4200,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":282,"volume":845,"transactions":9,"vwap":843},"2026-05-26",50.040001,49.915,49.93,0.162,1200,{"date":847,"open":574,"high":848,"low":574,"close":849,"change":850,"percent_change":600,"volume":851,"transactions":9,"vwap":849},"2026-05-22",49.87,49.768,0.036,12700,{"date":853,"open":575,"high":854,"low":855,"close":854,"change":856,"percent_change":111,"volume":857,"transactions":9,"vwap":854},"2026-05-21",49.732,49.65,-0.004,2200,{"date":859,"open":855,"high":522,"low":855,"close":860,"change":861,"percent_change":121,"volume":862,"transactions":9,"vwap":860},"2026-05-20",49.736,0.126,5100,{"date":864,"open":865,"high":432,"low":449,"close":432,"change":866,"percent_change":867,"volume":681,"transactions":9,"vwap":432},"2026-05-19",49.565,-0.152,-0.31,{"date":869,"open":456,"high":870,"low":456,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-18",49.762,0.071,0.14,500,{"date":875,"open":456,"high":456,"low":575,"close":876,"change":877,"percent_change":878,"volume":774,"transactions":9,"vwap":876},"2026-05-15",49.691,-0.279,-0.56,{"date":880,"open":619,"high":831,"low":881,"close":881,"change":502,"percent_change":426,"volume":882,"transactions":9,"vwap":881},"2026-05-14",49.97,6500,{"date":884,"open":885,"high":881,"low":886,"close":886,"change":568,"percent_change":630,"volume":828,"transactions":9,"vwap":886},"2026-05-13",49.95,49.92,{"date":888,"open":889,"high":890,"low":881,"close":619,"change":891,"percent_change":252,"volume":892,"transactions":9,"vwap":619},"2026-05-12",50.02,50.060001,-0.065,10900,{"date":894,"open":664,"high":664,"low":895,"close":895,"change":111,"percent_change":236,"volume":896,"transactions":9,"vwap":895},"2026-05-11",50.064999,200,{"date":898,"open":684,"high":899,"low":684,"close":780,"change":697,"percent_change":674,"volume":900,"transactions":9,"vwap":780},"2026-05-08",50.080002,700,{"date":902,"open":899,"high":899,"low":841,"close":890,"change":111,"percent_change":236,"volume":903,"transactions":9,"vwap":890},"2026-05-07",1700,{"date":905,"open":684,"high":684,"low":684,"close":684,"change":906,"percent_change":121,"volume":777,"transactions":9,"vwap":684},"2026-05-06",0.127,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":236,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-05",49.96,49.943,-0.04,4700,{"date":914,"open":831,"high":831,"low":915,"close":916,"change":917,"percent_change":911,"volume":173,"transactions":9,"vwap":916},"2026-05-04",49.935,49.963,-0.022,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":217,"volume":857,"transactions":9,"vwap":921},"2026-05-01",49.99,49.985,-0.118,{"date":924,"open":679,"high":770,"low":925,"close":925,"change":926,"percent_change":262,"volume":927,"transactions":9,"vwap":925},"2026-04-30",50.103,0.003,2400,{"date":929,"open":701,"high":701,"low":788,"close":788,"change":930,"percent_change":252,"volume":809,"transactions":9,"vwap":788},"2026-04-29",-0.064,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":485,"volume":756,"transactions":9,"vwap":934},"2026-04-28",50.15,50.164,-0.051,{"date":937,"open":938,"high":938,"low":742,"close":743,"change":748,"percent_change":731,"volume":939,"transactions":9,"vwap":743},"2026-04-27",50.26,2000,{"date":941,"open":694,"high":694,"low":657,"close":707,"change":358,"percent_change":359,"volume":756,"transactions":9,"vwap":707},"2026-04-24",{"date":943,"open":690,"high":690,"low":742,"close":742,"change":944,"percent_change":299,"volume":675,"transactions":9,"vwap":742},"2026-04-23",-0.046,{"date":946,"open":735,"high":735,"low":657,"close":947,"change":783,"percent_change":784,"volume":828,"transactions":9,"vwap":947},"2026-04-22",50.236,{"date":949,"open":735,"high":735,"low":781,"close":933,"change":950,"percent_change":791,"volume":726,"transactions":9,"vwap":933},"2026-04-21",-0.087,{"date":952,"open":650,"high":741,"low":650,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-20",50.237,0.073,0.15,12000,{"date":958,"open":816,"high":694,"low":816,"close":934,"change":959,"percent_change":188,"volume":960,"transactions":9,"vwap":934},"2026-04-17",0.111,12900,{"date":962,"open":804,"high":890,"low":782,"close":963,"change":964,"percent_change":426,"volume":939,"transactions":9,"vwap":963},"2026-04-16",50.053001,0.048,{"date":966,"open":782,"high":890,"low":920,"close":835,"change":967,"percent_change":791,"volume":968,"transactions":9,"vwap":835},"2026-04-15",-0.084,4400,{"date":970,"open":684,"high":971,"low":684,"close":971,"change":358,"percent_change":359,"volume":675,"transactions":9,"vwap":971},"2026-04-14",50.089001,{"date":973,"open":831,"high":782,"low":612,"close":974,"change":964,"percent_change":426,"volume":975,"transactions":9,"vwap":974},"2026-04-13",50.049,9900,{"date":977,"open":619,"high":889,"low":920,"close":978,"change":979,"percent_change":348,"volume":980,"transactions":9,"vwap":978},"2026-04-10",50.00099945,-0.059,9600,{"date":982,"open":831,"high":890,"low":831,"close":890,"change":983,"percent_change":319,"volume":805,"transactions":9,"vwap":890},"2026-04-09",0.081,{"date":985,"open":899,"high":788,"low":885,"close":986,"change":987,"percent_change":460,"volume":988,"transactions":9,"vwap":986},"2026-04-08",49.979,0.156,3600,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":674,"volume":777,"transactions":9,"vwap":991},"2026-04-07",49.823,0.013,{"date":994,"open":523,"high":474,"low":588,"close":995,"change":697,"percent_change":674,"volume":996,"transactions":9,"vwap":995},"2026-04-06",49.81,13600,{"date":998,"open":574,"high":499,"low":574,"close":999,"change":796,"percent_change":600,"volume":792,"transactions":9,"vwap":999},"2026-04-02",49.795,{"date":1001,"open":855,"high":522,"low":855,"close":522,"change":674,"percent_change":106,"volume":1002,"transactions":9,"vwap":522},"2026-04-01",9000,{"date":1004,"open":508,"high":1005,"low":575,"close":574,"change":1006,"percent_change":702,"volume":1007,"transactions":9,"vwap":574},"2026-03-31",50.7,0.062,34100,{"date":1009,"open":533,"high":1010,"low":565,"close":1010,"change":954,"percent_change":955,"volume":1011,"transactions":9,"vwap":1010},"2026-03-30",49.668,5200,{"date":1013,"open":597,"high":1014,"low":1015,"close":422,"change":1016,"percent_change":319,"volume":1017,"transactions":9,"vwap":422},"2026-03-27",49.6,49.48,0.078,7300,{"date":1019,"open":443,"high":443,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":785,"transactions":9,"vwap":1020},"2026-03-26",49.517,-0.173,-0.35,{"date":1024,"open":432,"high":588,"low":432,"close":575,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":575},"2026-03-25",0.135,0.27,22400,{"date":1029,"open":514,"high":514,"low":449,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-24",49.555,-0.296,-0.59,6800,{"date":1035,"open":848,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-23",49.895,49.85,49.851,0.231,0.47,96900,{"date":1043,"open":909,"high":909,"low":433,"close":433,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":433},"2026-03-20",-0.412,-0.82,9700,{"date":1048,"open":788,"high":788,"low":881,"close":1049,"change":644,"percent_change":477,"volume":1050,"transactions":9,"vwap":1049},"2026-03-19",50.032001,28000,{"date":1052,"open":650,"high":650,"low":1053,"close":1053,"change":1054,"percent_change":358,"volume":809,"transactions":9,"vwap":1053},"2026-03-18",50.127,0.022,{"date":1056,"open":933,"high":933,"low":782,"close":800,"change":1057,"percent_change":484,"volume":838,"transactions":9,"vwap":800},"2026-03-17",-0.025,{"date":1059,"open":742,"high":742,"low":770,"close":770,"change":697,"percent_change":674,"volume":1060,"transactions":9,"vwap":770},"2026-03-16",2800,{"date":1062,"open":788,"high":812,"low":1063,"close":812,"change":1064,"percent_change":546,"volume":792,"transactions":9,"vwap":812},"2026-03-13",50.09,0.115,{"date":1066,"open":742,"high":742,"low":619,"close":619,"change":1067,"percent_change":1068,"volume":927,"transactions":9,"vwap":619},"2026-03-12",-0.149,-0.3,{"date":1070,"open":694,"high":694,"low":1071,"close":1071,"change":272,"percent_change":1072,"volume":900,"transactions":9,"vwap":1071},"2026-03-11",50.149,-0.22,{"date":1074,"open":689,"high":753,"low":1075,"close":1075,"change":1076,"percent_change":731,"volume":1017,"transactions":9,"vwap":1075},"2026-03-10",50.259,-0.016,{"date":1078,"open":938,"high":719,"low":741,"close":1079,"change":697,"percent_change":674,"volume":1080,"transactions":9,"vwap":1079},"2026-03-09",50.275,6600,{"date":1082,"open":1083,"high":1083,"low":1084,"close":938,"change":236,"percent_change":911,"volume":1085,"transactions":9,"vwap":938},"2026-03-06",50.36,50.235,7400,{"date":1087,"open":938,"high":752,"low":664,"close":689,"change":299,"percent_change":338,"volume":1088,"transactions":9,"vwap":689},"2026-03-05",39900,{"date":1090,"open":1091,"high":710,"low":1091,"close":717,"change":359,"percent_change":319,"volume":1092,"transactions":9,"vwap":717},"2026-03-04",50.369,3300,{"date":1094,"open":719,"high":1095,"low":752,"close":752,"change":1096,"percent_change":1097,"volume":792,"transactions":9,"vwap":752},"2026-03-03",50.321,-0.195,-0.39,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1011,"transactions":9,"vwap":1101},"2026-03-02",50.58,50.485,-0.288,-0.57,{"date":1105,"open":1106,"high":24,"low":1106,"close":1107,"change":1108,"percent_change":818,"volume":960,"transactions":9,"vwap":1107},"2026-02-27",50.73,50.773,0.047,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":426,"volume":777,"transactions":9,"vwap":1111},"2026-02-26",50.726,0.051,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":674,"percent_change":106,"volume":912,"transactions":9,"vwap":1117},"2026-02-25",50.65,50.69,50.675,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":358,"percent_change":359,"volume":1123,"transactions":9,"vwap":1122},"2026-02-24",50.64,50.68,50.645,5600,{"date":1125,"open":1126,"high":1115,"low":1127,"close":1128,"change":1129,"percent_change":502,"volume":828,"transactions":9,"vwap":1128},"2026-02-23",50.6,50.559,50.605,0.027,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":358,"volume":1136,"transactions":9,"vwap":1133},"2026-02-20",50.56,50.578,50.515,0.018,1800,{"date":1138,"open":1139,"high":1100,"low":1139,"close":1132,"change":358,"percent_change":359,"volume":873,"transactions":9,"vwap":1132},"2026-02-19",50.54,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":911,"percent_change":568,"volume":698,"transactions":9,"vwap":1144},"2026-02-18",50.51,50.53,50.52,{"date":1146,"open":1143,"high":1132,"low":1143,"close":1132,"change":1147,"percent_change":1148,"volume":681,"transactions":9,"vwap":1132},"2026-02-17",0.065,0.13,{"date":1150,"open":710,"high":1132,"low":710,"close":1151,"change":697,"percent_change":674,"volume":1152,"transactions":9,"vwap":1151},"2026-02-13",50.495,6700,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1148,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-02-12",50.43,50.5,50.48,0.26,8400,{"date":1161,"open":712,"high":1083,"low":712,"close":1162,"change":731,"percent_change":347,"volume":1163,"transactions":9,"vwap":1162},"2026-02-11",50.35,6900,{"date":1165,"open":1155,"high":1155,"low":724,"close":724,"change":827,"percent_change":111,"volume":1166,"transactions":9,"vwap":724},"2026-02-10",7100,{"date":1168,"open":1083,"high":1169,"low":1083,"close":1169,"change":1170,"percent_change":784,"volume":1136,"transactions":9,"vwap":1169},"2026-02-09",50.385,0.085,{"date":1172,"open":711,"high":1173,"low":695,"close":695,"change":1057,"percent_change":484,"volume":805,"transactions":9,"vwap":695},"2026-02-06",50.33,{"date":1175,"open":752,"high":717,"low":752,"close":1176,"change":1177,"percent_change":319,"volume":1178,"transactions":9,"vwap":1176},"2026-02-05",50.325,0.079,8200,{"date":1180,"open":1181,"high":752,"low":743,"close":1182,"change":1112,"percent_change":426,"volume":721,"transactions":9,"vwap":1182},"2026-02-04",50.239,50.246,{"date":1184,"open":742,"high":701,"low":759,"close":690,"change":111,"percent_change":236,"volume":1185,"transactions":9,"vwap":690},"2026-02-03",3400,{"date":1187,"open":766,"high":707,"low":766,"close":1188,"change":1189,"percent_change":273,"volume":939,"transactions":9,"vwap":1188},"2026-02-02",50.205,-0.115,{"date":1191,"open":689,"high":1162,"low":689,"close":711,"change":502,"percent_change":426,"volume":927,"transactions":9,"vwap":711},"2026-01-30",{"date":1193,"open":735,"high":752,"low":743,"close":694,"change":111,"percent_change":236,"volume":703,"transactions":9,"vwap":694},"2026-01-29",{"date":1195,"open":694,"high":695,"low":1196,"close":689,"change":1197,"percent_change":262,"volume":1198,"transactions":9,"vwap":689},"2026-01-28",50.255,0.005,6100,{"date":1200,"open":735,"high":689,"low":735,"close":1079,"change":817,"percent_change":818,"volume":1201,"transactions":9,"vwap":1079},"2026-01-27",10100,{"date":1203,"open":741,"high":741,"low":707,"close":707,"change":697,"percent_change":674,"volume":1204,"transactions":9,"vwap":707},"2026-01-26",7700,{"date":1206,"open":742,"high":706,"low":1207,"close":743,"change":796,"percent_change":600,"volume":1208,"transactions":9,"vwap":743},"2026-01-23",50.152,4000,{"date":1210,"open":679,"high":657,"low":788,"close":657,"change":1197,"percent_change":262,"volume":1211,"transactions":9,"vwap":657},"2026-01-22",14400,{"date":1213,"open":742,"high":766,"low":800,"close":1214,"change":817,"percent_change":818,"volume":1215,"transactions":9,"vwap":1214},"2026-01-21",50.175,14600,{"date":1217,"open":689,"high":689,"low":770,"close":770,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":770},"2026-01-20",-0.208,-0.41,9500,{"date":1222,"open":1223,"high":1162,"low":735,"close":1224,"change":1225,"percent_change":502,"volume":1226,"transactions":9,"vwap":1224},"2026-01-16",50.289,50.338,0.023,8600,{"date":1228,"open":694,"high":1162,"low":694,"close":736,"change":674,"percent_change":106,"volume":1229,"transactions":9,"vwap":736},"2026-01-15",15000,{"date":1231,"open":1196,"high":753,"low":735,"close":753,"change":796,"percent_change":600,"volume":1232,"transactions":9,"vwap":753},"2026-01-14",7000,{"date":1234,"open":1235,"high":1235,"low":1236,"close":741,"change":358,"percent_change":359,"volume":1092,"transactions":9,"vwap":741},"2026-01-13",50.269,50.225,{"date":1238,"open":707,"high":689,"low":701,"close":701,"change":748,"percent_change":731,"volume":1239,"transactions":9,"vwap":701},"2026-01-12",13100,{"date":1241,"open":657,"high":735,"low":657,"close":1236,"change":1242,"percent_change":600,"volume":698,"transactions":9,"vwap":1236},"2026-01-09",0.033,{"date":1244,"open":657,"high":706,"low":657,"close":1245,"change":1246,"percent_change":773,"volume":1198,"transactions":9,"vwap":1245},"2026-01-08",50.192,0.057,{"date":1248,"open":1063,"high":657,"low":1063,"close":826,"change":600,"percent_change":872,"volume":1249,"transactions":9,"vwap":826},"2026-01-07",2900,{"date":1251,"open":619,"high":895,"low":885,"close":895,"change":502,"percent_change":426,"volume":1252,"transactions":9,"vwap":895},"2026-01-06",17700,{"date":1254,"open":920,"high":899,"low":881,"close":1255,"change":1256,"percent_change":1257,"volume":1232,"transactions":9,"vwap":1255},"2026-01-05",50.014999,0.001,0,{"date":1259,"open":920,"high":889,"low":628,"close":1260,"change":1261,"percent_change":1148,"volume":681,"transactions":9,"vwap":1260},"2026-01-02",50.014,0.064,{"date":1263,"open":843,"high":885,"low":1264,"close":885,"change":485,"percent_change":226,"volume":785,"transactions":9,"vwap":885},"2025-12-31",49.929,{"date":1266,"open":684,"high":684,"low":782,"close":782,"change":1057,"percent_change":484,"volume":805,"transactions":9,"vwap":782},"2025-12-30",{"date":1268,"open":782,"high":788,"low":841,"close":780,"change":1261,"percent_change":1148,"volume":873,"transactions":9,"vwap":780},"2025-12-29",{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":911,"volume":777,"transactions":9,"vwap":1272},"2025-12-26",50.029999,50.011002,-0.019,{"date":1275,"open":889,"high":1271,"low":889,"close":1271,"change":262,"percent_change":263,"volume":777,"transactions":9,"vwap":1271},"2025-12-24",{"date":1277,"open":627,"high":664,"low":1278,"close":889,"change":262,"percent_change":263,"volume":1046,"transactions":9,"vwap":889},"2025-12-23",49.882,{"date":1280,"open":889,"high":1063,"low":831,"close":831,"change":697,"percent_change":674,"volume":686,"transactions":9,"vwap":831},"2025-12-22",{"date":1282,"open":1283,"high":782,"low":1284,"close":1284,"change":1057,"percent_change":484,"volume":896,"transactions":9,"vwap":1284},"2025-12-19",50.0089989,49.995,{"date":1286,"open":1271,"high":899,"low":889,"close":889,"change":1287,"percent_change":702,"volume":1288,"transactions":9,"vwap":889},"2025-12-18",0.061,2500,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":111,"volume":777,"transactions":9,"vwap":1291},"2025-12-17",49.959,-0.006,{"date":1294,"open":619,"high":619,"low":1295,"close":1295,"change":600,"percent_change":872,"volume":714,"transactions":9,"vwap":1295},"2025-12-16",49.965,{"date":1297,"open":909,"high":920,"low":1036,"close":1036,"change":1147,"percent_change":1148,"volume":927,"transactions":9,"vwap":1036},"2025-12-15",{"date":1299,"open":1037,"high":848,"low":498,"close":490,"change":1300,"percent_change":477,"volume":1204,"transactions":9,"vwap":490},"2025-12-12",-0.096,{"date":1302,"open":1303,"high":627,"low":1303,"close":1304,"change":808,"percent_change":502,"volume":1305,"transactions":9,"vwap":1304},"2025-12-11",49.89,49.926,11600,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":697,"percent_change":674,"volume":173,"transactions":9,"vwap":1309},"2025-12-10",49.829,49.9,{"date":1311,"open":1309,"high":821,"low":1312,"close":1313,"change":1197,"percent_change":262,"volume":900,"transactions":9,"vwap":1313},"2025-12-09",49.88,49.885,{"date":1315,"open":482,"high":1303,"low":482,"close":1312,"change":358,"percent_change":359,"volume":900,"transactions":9,"vwap":1312},"2025-12-08",{"date":1317,"open":1303,"high":1303,"low":1318,"close":1318,"change":236,"percent_change":911,"volume":903,"transactions":9,"vwap":1318},"2025-12-05",49.84,{"date":1320,"open":848,"high":885,"low":1037,"close":482,"change":731,"percent_change":347,"volume":1321,"transactions":9,"vwap":482},"2025-12-04",10000,{"date":1323,"open":1318,"high":627,"low":1318,"close":1303,"change":502,"percent_change":426,"volume":774,"transactions":9,"vwap":1303},"2025-12-03",{"date":1325,"open":1318,"high":1037,"low":456,"close":1318,"change":1197,"percent_change":262,"volume":1326,"transactions":9,"vwap":1318},"2025-12-02",3900,{"date":1328,"open":499,"high":1303,"low":499,"close":1329,"change":1330,"percent_change":1219,"volume":1288,"transactions":9,"vwap":1329},"2025-12-01",49.835,-0.205,{"date":1332,"open":890,"high":890,"low":841,"close":841,"change":106,"percent_change":702,"volume":896,"transactions":9,"vwap":841},"2025-11-28",{"date":1334,"open":889,"high":889,"low":627,"close":627,"change":731,"percent_change":347,"volume":1249,"transactions":9,"vwap":627},"2025-11-26",{"date":1336,"open":1271,"high":890,"low":909,"close":831,"change":1257,"percent_change":1257,"volume":857,"transactions":9,"vwap":831},"2025-11-25",{"date":1338,"open":889,"high":889,"low":821,"close":831,"change":236,"percent_change":911,"volume":801,"transactions":9,"vwap":831},"2025-11-24",{"date":1340,"open":831,"high":679,"low":821,"close":1271,"change":106,"percent_change":702,"volume":1249,"transactions":9,"vwap":1271},"2025-11-21",{"date":1342,"open":1312,"high":627,"low":1312,"close":881,"change":1257,"percent_change":1257,"volume":1343,"transactions":9,"vwap":881},"2025-11-20",7900,{"date":1345,"open":920,"high":782,"low":1303,"close":881,"change":272,"percent_change":1072,"volume":1346,"transactions":9,"vwap":881},"2025-11-19",36700,{"date":1348,"open":841,"high":899,"low":1349,"close":899,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":899},"2025-11-18",49.944,0.195,0.39,14000,{"date":1354,"open":1303,"high":1303,"low":1313,"close":1313,"change":1355,"percent_change":308,"volume":1356,"transactions":9,"vwap":1313},"2025-11-17",-0.033,600,{"date":1358,"open":1359,"high":920,"low":1303,"close":1360,"change":1361,"percent_change":-6,"volume":721,"transactions":9,"vwap":1360},"2025-11-14",49.989,49.918,-0.002,{"date":1363,"open":886,"high":886,"low":886,"close":886,"change":485,"percent_change":226,"volume":675,"transactions":9,"vwap":886},"2025-11-13",{"date":1365,"open":619,"high":1271,"low":1366,"close":889,"change":731,"percent_change":347,"volume":1367,"transactions":9,"vwap":889},"2025-11-12",49.975,8500,{"date":1369,"open":619,"high":782,"low":619,"close":782,"change":796,"percent_change":600,"volume":939,"transactions":9,"vwap":782},"2025-11-11",{"date":1371,"open":909,"high":1372,"low":885,"close":1255,"change":359,"percent_change":319,"volume":1367,"transactions":9,"vwap":1255},"2025-11-10",50.028999,{"date":1374,"open":1037,"high":619,"low":1037,"close":915,"change":600,"percent_change":872,"volume":1326,"transactions":9,"vwap":915},"2025-11-07",{"date":1376,"open":1312,"high":1312,"low":490,"close":1377,"change":1197,"percent_change":262,"volume":1136,"transactions":9,"vwap":1377},"2025-11-06",49.865,{"date":1379,"open":514,"high":1309,"low":514,"close":482,"change":911,"percent_change":568,"volume":173,"transactions":9,"vwap":482},"2025-11-05",{"date":1381,"open":1037,"high":612,"low":1037,"close":1309,"change":262,"percent_change":263,"volume":1060,"transactions":9,"vwap":1309},"2025-11-04",{"date":1383,"open":499,"high":886,"low":499,"close":1303,"change":1384,"percent_change":1022,"volume":828,"transactions":9,"vwap":1303},"2025-11-03",-0.175,{"date":1386,"open":841,"high":899,"low":889,"close":895,"change":1387,"percent_change":955,"volume":801,"transactions":9,"vwap":895},"2025-10-31",0.075,{"date":1389,"open":848,"high":841,"low":848,"close":920,"change":409,"percent_change":308,"volume":1390,"transactions":9,"vwap":920},"2025-10-30",1600,{"date":1392,"open":619,"high":933,"low":619,"close":1393,"change":485,"percent_change":226,"volume":838,"transactions":9,"vwap":1393},"2025-10-29",50.025002,{"date":1395,"open":890,"high":680,"low":890,"close":680,"change":983,"percent_change":319,"volume":845,"transactions":9,"vwap":680},"2025-10-28",{"date":1397,"open":920,"high":782,"low":920,"close":1398,"change":1399,"percent_change":252,"volume":801,"transactions":9,"vwap":1398},"2025-10-27",50.043999,-0.066,{"date":1401,"open":684,"high":770,"low":684,"close":664,"change":1402,"percent_change":591,"volume":1046,"transactions":9,"vwap":664},"2025-10-24",0.095,{"date":1404,"open":782,"high":782,"low":821,"close":1255,"change":911,"percent_change":568,"volume":762,"transactions":9,"vwap":1255},"2025-10-23",{"date":1406,"open":899,"high":899,"low":804,"close":804,"change":1257,"percent_change":1257,"volume":1356,"transactions":9,"vwap":804},"2025-10-22",{"date":1408,"open":831,"high":804,"low":831,"close":804,"change":796,"percent_change":600,"volume":809,"transactions":9,"vwap":804},"2025-10-21",{"date":1410,"open":889,"high":889,"low":889,"close":889,"change":1170,"percent_change":784,"volume":698,"transactions":9,"vwap":889},"2025-10-20",{"date":1412,"open":1413,"high":1413,"low":915,"close":915,"change":748,"percent_change":731,"volume":896,"transactions":9,"vwap":915},"2025-10-17",49.949,{"date":1415,"open":627,"high":619,"low":1416,"close":885,"change":1148,"percent_change":1158,"volume":1060,"transactions":9,"vwap":885},"2025-10-16",49.861,{"date":1418,"open":848,"high":848,"low":474,"close":474,"change":262,"percent_change":263,"volume":1356,"transactions":9,"vwap":474},"2025-10-15",{"date":1420,"open":995,"high":995,"low":995,"close":995,"change":1421,"percent_change":111,"volume":896,"transactions":9,"vwap":995},"2025-10-14",-0.007,{"date":1423,"open":1424,"high":1425,"low":498,"close":1425,"change":1426,"percent_change":262,"volume":1288,"transactions":9,"vwap":1425},"2025-10-13",49.79,49.817,0.004,{"date":1428,"open":474,"high":1429,"low":522,"close":1430,"change":1431,"percent_change":1432,"volume":732,"transactions":9,"vwap":1430},"2025-10-10",49.845,49.813,0.178,0.36,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":111,"percent_change":236,"volume":777,"transactions":9,"vwap":1435},"2025-10-09",49.635,{"date":1437,"open":458,"high":588,"low":565,"close":565,"change":748,"percent_change":731,"volume":1198,"transactions":9,"vwap":565},"2025-10-08",{"date":1439,"open":574,"high":514,"low":533,"close":533,"change":1242,"percent_change":600,"volume":1440,"transactions":9,"vwap":533},"2025-10-07",8800,{"date":1442,"open":433,"high":1443,"low":433,"close":1443,"change":1054,"percent_change":358,"volume":675,"transactions":9,"vwap":1443},"2025-10-06",49.627,{"date":1445,"open":443,"high":1446,"low":449,"close":559,"change":731,"percent_change":347,"volume":1201,"transactions":9,"vwap":559},"2025-10-03",49.7,{"date":1448,"open":432,"high":1435,"low":432,"close":1435,"change":262,"percent_change":263,"volume":756,"transactions":9,"vwap":1435},"2025-10-02",{"date":1450,"open":1451,"high":532,"low":1452,"close":1452,"change":1453,"percent_change":22,"volume":857,"transactions":9,"vwap":1452},"2025-10-01",49.639,49.625,-0.145,{"date":1455,"open":508,"high":514,"low":523,"close":514,"change":1135,"percent_change":358,"volume":1456,"transactions":9,"vwap":514},"2025-09-30",9300,{"date":1458,"open":588,"high":498,"low":588,"close":1459,"change":1460,"percent_change":1148,"volume":903,"transactions":9,"vwap":1459},"2025-09-29",49.752,0.067,{"date":1462,"open":1446,"high":1446,"low":1463,"close":1463,"change":111,"percent_change":236,"volume":698,"transactions":9,"vwap":1463},"2025-09-26",49.685,{"date":1465,"open":1446,"high":1446,"low":458,"close":1466,"change":1467,"percent_change":299,"volume":1356,"transactions":9,"vwap":1466},"2025-09-25",49.695,-0.045,{"date":1469,"open":574,"high":508,"low":574,"close":508,"change":1470,"percent_change":402,"volume":857,"transactions":9,"vwap":508},"2025-09-24",-0.076,{"date":1472,"open":456,"high":1473,"low":456,"close":1473,"change":1474,"percent_change":955,"volume":777,"transactions":9,"vwap":1473},"2025-09-23",49.816,0.076,{"date":1476,"open":499,"high":995,"low":508,"close":508,"change":347,"percent_change":348,"volume":845,"transactions":9,"vwap":508},"2025-09-22",{"date":1478,"open":499,"high":499,"low":499,"close":499,"change":827,"percent_change":111,"volume":777,"transactions":9,"vwap":499},"2025-09-19",{"date":1480,"open":995,"high":482,"low":514,"close":491,"change":1481,"percent_change":348,"volume":1390,"transactions":9,"vwap":491},"2025-09-18",-0.058,{"date":1483,"open":1037,"high":1312,"low":1424,"close":1484,"change":1485,"percent_change":299,"volume":1136,"transactions":9,"vwap":1484},"2025-09-17",49.863,-0.047,{"date":1487,"open":514,"high":612,"low":514,"close":612,"change":784,"percent_change":1488,"volume":785,"transactions":9,"vwap":612},"2025-09-16",0.34,{"date":1490,"open":456,"high":456,"low":1491,"close":508,"change":1387,"percent_change":955,"volume":1136,"transactions":9,"vwap":508},"2025-09-15",49.662,{"date":1493,"open":855,"high":456,"low":443,"close":1494,"change":236,"percent_change":911,"volume":968,"transactions":9,"vwap":1494},"2025-09-12",49.665,{"date":1496,"open":1014,"high":1463,"low":1014,"close":1463,"change":832,"percent_change":526,"volume":785,"transactions":9,"vwap":1463},"2025-09-11",{"date":1498,"open":391,"high":1499,"low":391,"close":1499,"change":1500,"percent_change":737,"volume":173,"transactions":9,"vwap":1499},"2025-09-10",49.597,0.097,{"date":1502,"open":408,"high":408,"low":1503,"close":1504,"change":1387,"percent_change":955,"volume":1136,"transactions":9,"vwap":1504},"2025-09-09",49.444,49.5,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":737,"percent_change":1510,"volume":1185,"transactions":9,"vwap":1509},"2025-09-08",49.23,49.44,49.425,0.41,{"date":1512,"open":1513,"high":1507,"low":1513,"close":1514,"change":1158,"percent_change":1515,"volume":726,"transactions":9,"vwap":1514},"2025-09-05",49.060001,49.225,0.53,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":426,"percent_change":737,"volume":912,"transactions":9,"vwap":1519},"2025-09-04",48.89,48.965,48.79,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":426,"percent_change":1524,"volume":777,"transactions":9,"vwap":1523},"2025-09-03",48.865,0.21,{"date":1526,"open":1527,"high":1520,"low":306,"close":1528,"change":1529,"percent_change":1530,"volume":956,"transactions":9,"vwap":1528},"2025-09-02",48.759,48.765,-0.254,-0.52,{"date":1532,"open":366,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":702,"volume":762,"transactions":9,"vwap":1535},"2025-08-29",49.049999,49.0099983,49.019001,0.059,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1539,"change":1542,"percent_change":308,"volume":1198,"transactions":9,"vwap":1539},"2025-08-28",48.96,49.029999,48.94,-0.034,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":955,"volume":777,"transactions":9,"vwap":1545},"2025-08-27",48.994,0.074,{"date":1548,"open":1549,"high":346,"low":1549,"close":1550,"change":502,"percent_change":426,"volume":1356,"transactions":9,"vwap":1550},"2025-08-26",48.841,48.92,{"date":1552,"open":337,"high":1553,"low":337,"close":1553,"change":348,"percent_change":217,"volume":756,"transactions":9,"vwap":1553},"2025-08-25",48.87,{"date":1555,"open":337,"high":1556,"low":337,"close":1556,"change":1158,"percent_change":1515,"volume":698,"transactions":9,"vwap":1556},"2025-08-22",48.99,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":21,"percent_change":22,"volume":777,"transactions":9,"vwap":1559},"2025-08-21",48.73,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1553,"change":1257,"percent_change":1257,"volume":774,"transactions":9,"vwap":1553},"2025-08-20",48.75,48.88,{"date":1565,"open":137,"high":1518,"low":137,"close":1553,"change":827,"percent_change":111,"volume":801,"transactions":9,"vwap":1553},"2025-08-19",{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":748,"percent_change":731,"volume":845,"transactions":9,"vwap":1570},"2025-08-18",48.78,48.95,48.875,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1518,"change":1147,"percent_change":1148,"volume":675,"transactions":9,"vwap":1518},"2025-08-15",48.8,48.97,{"date":1576,"open":1520,"high":1577,"low":1520,"close":1578,"change":272,"percent_change":1072,"volume":698,"transactions":9,"vwap":1578},"2025-08-14",48.91,48.825,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":818,"percent_change":526,"volume":756,"transactions":9,"vwap":1582},"2025-08-13",48.84,48.935,{"date":1584,"open":1562,"high":1585,"low":1562,"close":1586,"change":236,"percent_change":911,"volume":675,"transactions":9,"vwap":1586},"2025-08-12",48.85,48.845,{"date":1588,"open":1553,"high":1589,"low":1568,"close":1523,"change":359,"percent_change":319,"volume":1590,"transactions":9,"vwap":1523},"2025-08-11",48.949,7800,{"date":1592,"open":1593,"high":337,"low":1594,"close":1594,"change":911,"percent_change":568,"volume":939,"transactions":9,"vwap":1594},"2025-08-08",48.789,48.785,{"date":1596,"open":1578,"high":1578,"low":1578,"close":1578,"change":674,"percent_change":106,"volume":777,"transactions":9,"vwap":1578},"2025-08-07",{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":484,"percent_change":485,"volume":900,"transactions":9,"vwap":1601},"2025-08-06",48.83,48.72,48.795,{"date":1603,"open":1585,"high":1585,"low":1586,"close":1586,"change":1257,"percent_change":1257,"volume":1356,"transactions":9,"vwap":1586},"2025-08-05",{"date":1605,"open":337,"high":1586,"low":337,"close":1586,"change":1057,"percent_change":484,"volume":698,"transactions":9,"vwap":1586},"2025-08-04",{"date":1607,"open":1553,"high":1569,"low":1520,"close":1553,"change":737,"percent_change":1510,"volume":797,"transactions":9,"vwap":1553},"2025-08-01",{"date":1609,"open":1610,"high":1562,"low":1611,"close":325,"change":600,"percent_change":872,"volume":1612,"transactions":9,"vwap":325},"2025-07-31",48.65,48.58,3500,{"date":1614,"open":306,"high":306,"low":279,"close":279,"change":485,"percent_change":1615,"volume":838,"transactions":9,"vwap":279},"2025-07-30",-0.21,{"date":1617,"open":314,"high":1618,"low":314,"close":1618,"change":1619,"percent_change":188,"volume":777,"transactions":9,"vwap":1618},"2025-07-29",48.7,0.105,{"date":1621,"open":261,"high":305,"low":261,"close":1622,"change":263,"percent_change":358,"volume":1390,"transactions":9,"vwap":1622},"2025-07-28",48.595,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":817,"percent_change":818,"volume":785,"transactions":9,"vwap":1626},"2025-07-25",48.579,48.575,{"date":1628,"open":316,"high":316,"low":316,"close":316,"change":1197,"percent_change":262,"volume":777,"transactions":9,"vwap":316},"2025-07-24",{"date":1630,"open":261,"high":1631,"low":261,"close":1631,"change":111,"percent_change":236,"volume":777,"transactions":9,"vwap":1631},"2025-07-23",48.525,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":748,"percent_change":731,"volume":777,"transactions":9,"vwap":1635},"2025-07-22",48.481,48.535,{"date":1637,"open":1638,"high":269,"low":1638,"close":314,"change":1619,"percent_change":188,"volume":774,"transactions":9,"vwap":314},"2025-07-21",48.48,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":744,"percent_change":272,"volume":777,"transactions":9,"vwap":1641},"2025-07-18",48.445,{"date":1643,"open":316,"high":316,"low":260,"close":260,"change":252,"percent_change":468,"volume":1644,"transactions":9,"vwap":260},"2025-07-17",266400,{"date":1646,"open":305,"high":305,"low":305,"close":305,"change":347,"percent_change":348,"volume":777,"transactions":9,"vwap":305},"2025-07-16",{"date":1648,"open":1649,"high":1649,"low":306,"close":306,"change":299,"percent_change":338,"volume":873,"transactions":9,"vwap":306},"2025-07-15",48.713,{"date":1651,"open":1568,"high":1568,"low":1568,"close":1568,"change":409,"percent_change":308,"volume":777,"transactions":9,"vwap":1568},"2025-07-14",{"date":1653,"open":1563,"high":1563,"low":1559,"close":1654,"change":272,"percent_change":1072,"volume":1356,"transactions":9,"vwap":1654},"2025-07-11",48.815,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1057,"percent_change":484,"volume":777,"transactions":9,"vwap":1657},"2025-07-10",48.925,{"date":1659,"open":1585,"high":1569,"low":1585,"close":1569,"change":1660,"percent_change":121,"volume":1390,"transactions":9,"vwap":1569},"2025-07-09",0.123,{"date":1662,"open":1585,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1257,"volume":1356,"transactions":9,"vwap":1664},"2025-07-08",48.894,48.827,0.002,{"date":1667,"open":1599,"high":1668,"low":1578,"close":1578,"change":1669,"percent_change":299,"volume":675,"transactions":9,"vwap":1578},"2025-07-07",48.877,-0.042,{"date":1671,"open":1599,"high":346,"low":1599,"close":1672,"change":236,"percent_change":911,"volume":900,"transactions":9,"vwap":1672},"2025-07-03",48.867,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":272,"volume":777,"transactions":9,"vwap":1675},"2025-07-02",48.887,-0.052,{"date":1678,"open":1563,"high":1679,"low":1563,"close":1679,"change":1680,"percent_change":468,"volume":756,"transactions":9,"vwap":1679},"2025-07-01",48.939,-0.134,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":1257,"transactions":9,"vwap":1683},"2025-06-30",49.073002,0.142,0.29,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":944,"percent_change":299,"volume":777,"transactions":9,"vwap":1688},"2025-06-27",48.931,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":720,"percent_change":773,"volume":1257,"transactions":9,"vwap":1691},"2025-06-26",48.977,{"date":1693,"open":1657,"high":1657,"low":1657,"close":1657,"change":1694,"percent_change":348,"volume":777,"transactions":9,"vwap":1657},"2025-06-25",-0.057,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":526,"volume":1257,"transactions":9,"vwap":1697},"2025-06-24",48.982,0.087,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":263,"volume":777,"transactions":9,"vwap":1701},"2025-06-23",48.895,0.009,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":106,"volume":1257,"transactions":9,"vwap":1705},"2025-06-20",48.886,0.029,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":568,"volume":1257,"transactions":9,"vwap":1709},"2025-06-18",48.857,-0.041,{"date":1712,"open":1563,"high":1713,"low":1563,"close":1713,"change":1148,"percent_change":1026,"volume":777,"transactions":9,"vwap":1713},"2025-06-17",48.898,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":917,"percent_change":484,"volume":1257,"transactions":9,"vwap":1716},"2025-06-16",48.768,{"date":1718,"open":1520,"high":1520,"low":1520,"close":1520,"change":1273,"percent_change":911,"volume":1257,"transactions":9,"vwap":1520},"2025-06-13",{"date":1720,"open":336,"high":336,"low":1721,"close":1721,"change":1722,"percent_change":426,"volume":900,"transactions":9,"vwap":1721},"2025-06-12",48.809,0.049,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":817,"percent_change":818,"volume":1257,"transactions":9,"vwap":1725},"2025-06-11",48.76,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":697,"percent_change":674,"volume":777,"transactions":9,"vwap":1728},"2025-06-10",48.715,{"date":1730,"open":1618,"high":1618,"low":1618,"close":1618,"change":1731,"percent_change":1732,"volume":777,"transactions":9,"vwap":1618},"2025-06-09",0.145,0.3,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":402,"percent_change":867,"volume":777,"transactions":9,"vwap":1735},"2025-06-06",48.555,{"date":1737,"open":315,"high":1738,"low":315,"close":1738,"change":409,"percent_change":308,"volume":896,"transactions":9,"vwap":1738},"2025-06-05",48.705,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1488,"volume":777,"transactions":9,"vwap":1741},"2025-06-04",48.74,0.165,{"date":1744,"open":1626,"high":1626,"low":1626,"close":1626,"change":730,"percent_change":731,"volume":777,"transactions":9,"vwap":1626},"2025-06-03",{"date":1746,"open":315,"high":315,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":873,"transactions":9,"vwap":1747},"2025-06-02",48.589,-0.32,-0.65,{"date":1751,"open":1550,"high":1550,"low":1752,"close":1752,"change":992,"percent_change":674,"volume":900,"transactions":9,"vwap":1752},"2025-05-30",48.909,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1006,"percent_change":1148,"volume":777,"transactions":9,"vwap":1755},"2025-05-29",48.896,{"date":1757,"open":1758,"high":1541,"low":1759,"close":1759,"change":1470,"percent_change":630,"volume":726,"transactions":9,"vwap":1759},"2025-05-28",48.9,48.834,{"date":1761,"open":1577,"high":1577,"low":1577,"close":1577,"change":818,"percent_change":526,"volume":777,"transactions":9,"vwap":1577},"2025-05-27",{"date":1763,"open":337,"high":337,"low":337,"close":337,"change":796,"percent_change":600,"volume":777,"transactions":9,"vwap":337},"2025-05-23",{"date":1765,"open":1594,"high":1594,"low":1594,"close":1594,"change":1766,"percent_change":591,"volume":777,"transactions":9,"vwap":1594},"2025-05-22",0.093,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":1097,"volume":777,"transactions":9,"vwap":1769},"2025-05-21",48.692,-0.189,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":236,"volume":777,"transactions":9,"vwap":1773},"2025-05-20",48.881,-0.012,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1485,"percent_change":485,"volume":777,"transactions":9,"vwap":1777},"2025-05-19",48.893,{"date":1779,"open":1541,"high":1541,"low":1541,"close":1541,"change":1780,"percent_change":347,"volume":777,"transactions":9,"vwap":1541},"2025-05-16",-0.029,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":151,"volume":1257,"transactions":9,"vwap":1783},"2025-05-15",48.969,0.173,{"date":1786,"open":1563,"high":1563,"low":1787,"close":1787,"change":1788,"percent_change":402,"volume":785,"transactions":9,"vwap":1787},"2025-05-14",48.796,-0.074,{"date":1790,"open":1553,"high":1553,"low":1553,"close":1553,"change":1112,"percent_change":426,"volume":777,"transactions":9,"vwap":1553},"2025-05-13",{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":217,"volume":777,"transactions":9,"vwap":1793},"2025-05-12",48.819,-0.116,{"date":1796,"open":1539,"high":1539,"low":1582,"close":1582,"change":1147,"percent_change":1148,"volume":1390,"transactions":9,"vwap":1582},"2025-05-09",{"date":1798,"open":1577,"high":1577,"low":1553,"close":1553,"change":891,"percent_change":252,"volume":726,"transactions":9,"vwap":1553},"2025-05-08",{"date":1800,"open":1582,"high":1582,"low":1582,"close":1582,"change":817,"percent_change":818,"volume":896,"transactions":9,"vwap":1582},"2025-05-07",{"date":1802,"open":1518,"high":1518,"low":1518,"close":1518,"change":850,"percent_change":600,"volume":777,"transactions":9,"vwap":1518},"2025-05-06",{"date":1804,"open":1586,"high":1805,"low":1586,"close":1805,"change":1246,"percent_change":702,"volume":896,"transactions":9,"vwap":1805},"2025-05-05",48.854,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1788,"percent_change":402,"volume":777,"transactions":9,"vwap":1808},"2025-05-02",48.797,{"date":1810,"open":1534,"high":1534,"low":1811,"close":1811,"change":1812,"percent_change":1022,"volume":1136,"transactions":9,"vwap":1811},"2025-05-01",48.871,-0.172,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":263,"volume":777,"transactions":9,"vwap":1815},"2025-04-30",49.042999,0.008,{"date":1818,"open":1563,"high":1819,"low":1820,"close":1819,"change":1025,"percent_change":1821,"volume":968,"transactions":9,"vwap":1819},"2025-04-29",49.035,48.846,0.28,{"date":1823,"open":1824,"high":1758,"low":1824,"close":1758,"change":1536,"percent_change":702,"volume":756,"transactions":9,"vwap":1758},"2025-04-28",48.817,{"date":1826,"open":1827,"high":1827,"low":1549,"close":1549,"change":1828,"percent_change":358,"volume":1390,"transactions":9,"vwap":1549},"2025-04-25",48.848,0.021,{"date":1830,"open":1831,"high":337,"low":1568,"close":337,"change":1832,"percent_change":1833,"volume":173,"transactions":9,"vwap":337},"2025-04-24",48.781,0.225,0.46,{"date":1835,"open":1610,"high":1610,"low":1622,"close":1622,"change":755,"percent_change":1836,"volume":703,"transactions":9,"vwap":1622},"2025-04-23",0.5,{"date":178,"open":1638,"high":316,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":698,"transactions":9,"vwap":1839},48.31,48.355,-0.125,-0.26]