[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPRF":3,"homepage-market-summary":27,"stock-historical-GPRF":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GPRF","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. Preferred Stock and Hybrid Securities ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.8513,3.27732,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":17,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},47.835,47.94,47.92,-0.085,-0.18,3164.040881,52.41,22462.812071184,0,545,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":23,"period_low":17,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},18035,6582903.0177960005,-2.52,"2025-04-22",[178,181,189,199,207,215,226,233,241,250,258,266,275,282,291,299,305,312,319,328,338,346,355,364,373,380,387,395,401,411,419,425,434,444,451,459,467,477,485,494,500,505,509,515,526,534,542,549,555,561,569,577,584,591,599,606,616,623,632,640,645,650,656,659,664,670,676,680,685,690,694,699,704,707,713,719,722,726,730,732,738,740,743,749,752,758,763,768,772,777,781,786,789,793,798,804,806,810,815,819,823,828,834,838,843,846,849,856,860,867,872,876,880,885,890,896,899,903,905,910,914,919,922,924,929,933,939,943,946,948,952,959,962,966,968,971,976,981,984,988,991,994,998,1003,1008,1013,1019,1025,1030,1034,1040,1046,1053,1060,1065,1069,1075,1081,1084,1089,1093,1098,1101,1104,1111,1119,1124,1130,1135,1140,1147,1154,1159,1166,1170,1173,1178,1182,1186,1189,1192,1197,1202,1204,1208,1215,1219,1221,1225,1230,1234,1237,1240,1244,1248,1252,1256,1259,1263,1266,1271,1274,1276,1280,1284,1288,1292,1298,1301,1305,1309,1314,1319,1324,1328,1333,1337,1340,1343,1347,1350,1354,1357,1360,1364,1367,1371,1373,1377,1380,1383,1387,1391,1395,1401,1406,1411,1414,1417,1422,1426,1429,1432,1435,1438,1442,1445,1449,1453,1458,1461,1464,1468,1472,1477,1482,1488,1492,1494,1497,1502,1507,1510,1517,1523,1528,1531,1535,1539,1544,1550,1555,1557,1561,1565,1568,1572,1576,1579,1581,1585,1588,1590,1594,1598,1602,1604,1607,1611,1614,1617,1621,1626,1629,1634,1637,1641,1643,1645,1648,1650,1653,1657,1660,1664,1669,1672,1677,1679,1681,1683,1687,1690,1695,1699,1701,1706,1709,1714,1718,1721,1725,1727,1729,1733,1736,1739,1743,1747,1749,1751,1753,1756,1760,1762,1764,1766,1769,1772,1775,1778,1782,1785,1789,1794,1798,1801,1804,1808,1812,1815,1818,1822,1825,1828,1832,1834,1836,1841,1845,1849,1853,1855,1860,1864],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},31,47.8626,{"date":182,"open":183,"high":19,"low":183,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",47.89,-0.1997,-0.42,751.6649,27,47.889,{"date":190,"open":191,"high":192,"low":193,"close":192,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",48.09,48.1197,48.06,-0.0253,-0.05,4129.664234,36,48.0939,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":62,"vwap":206},"2026-09-29",48.189,48.145,-0.12,-0.25,249.4575,48.1888,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",48.265,-0.27,-0.56,46.4575,26,48.3264,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",48.56,48.7599,48.485,48.535,-0.015,-0.03,4632.8645,52,48.663,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":187,"vwap":232},"2026-09-24",48.55,-0.145,-0.3,139.51409,48.5876,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",48.695,-0.165,-0.34,130.4575,29,48.7329,{"date":242,"open":243,"high":244,"low":243,"close":135,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",48.74,48.92,-0.055,-0.11,2293.1755,42,48.8829,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":187,"vwap":257},"2026-09-21",48.89,48.915,0.035,0.07,339.4575,48.9085,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":109,"volume":264,"transactions":239,"vwap":265},"2026-09-18",48.83,48.895,48.88,-0.005,1193.4575,48.8671,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":104,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",48.82,48.9,48.885,0.12,1693.8402,38,48.8413,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":139,"volume":279,"transactions":280,"vwap":281},"2026-09-16",48.825,0.1546,249.2532,30,48.8215,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":210,"volume":288,"transactions":289,"vwap":290},"2026-09-15",48.77,48.58,48.6704,-0.1296,1152.739,35,48.6934,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":280,"vwap":298},"2026-09-14",49.02,48.8,-0.08,-0.16,447.8589,48.8752,{"date":300,"open":262,"high":262,"low":262,"close":262,"change":301,"percent_change":104,"volume":302,"transactions":303,"vwap":304},"2026-09-11",0.03,115.6776,24,48.8935,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":179,"vwap":311},"2026-09-10",48.85,-0.19,-0.39,213.9744,48.8889,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":296,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",49.04,-0.33,233.37068,37,49.0908,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":109,"volume":325,"transactions":326,"vwap":327},"2026-09-08",49,49.25,49.2,-0.0048,262710.6776,47,49.1119,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":271,"volume":335,"transactions":336,"vwap":337},"2026-09-04",49.195,49.41,49.13,49.2048,0.0598,3033.6776,48,49.2449,{"date":339,"open":322,"high":340,"low":332,"close":341,"change":342,"percent_change":295,"volume":343,"transactions":344,"vwap":345},"2026-09-03",49.285,49.145,-0.04,2319.6776,34,49.2095,{"date":347,"open":348,"high":349,"low":350,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":239,"vwap":354},"2026-09-02",49.17,49.185,49.15,0.075,0.15,1289.657263,49.1649,{"date":356,"open":350,"high":350,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-01",49.06,49.11,-0.2854,-0.58,2201.6776,40,49.1412,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":369,"percent_change":370,"volume":371,"transactions":248,"vwap":372},"2026-08-31",49.38,49.3954,49.33,-0.1096,-0.22,748.6776,49.3672,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":195,"volume":378,"transactions":280,"vwap":379},"2026-08-28",49.56,49.505,-0.025,2676.8266,49.5571,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":245,"percent_change":246,"volume":385,"transactions":289,"vwap":386},"2026-08-27",49.57,49.52,49.53,490.7646,49.5297,{"date":388,"open":384,"high":389,"low":390,"close":391,"change":255,"percent_change":392,"volume":393,"transactions":317,"vwap":394},"2026-08-26",49.63,49.45,49.585,0.14,2332.6976,49.5292,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":195,"volume":399,"transactions":239,"vwap":400},"2026-08-25",49.515,-0.0263,109.455603,49.5361,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":124,"volume":408,"transactions":409,"vwap":410},"2026-08-24",49.5,49.55,49.22,49.5413,0.1963,8595.272,90,49.5186,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":301,"volume":416,"transactions":417,"vwap":418},"2026-08-21",49.365,49.345,0.015,121.3937,23,49.3616,{"date":420,"open":323,"high":421,"low":323,"close":368,"change":377,"percent_change":195,"volume":422,"transactions":423,"vwap":424},"2026-08-20",49.39,6313.3737,33,49.214,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":273,"vwap":433},"2026-08-19",49.08,49.46,49.355,0.2322,0.47,3134.4048,49.2009,{"date":435,"open":350,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-18",49.26,48.99,49.1228,-0.1122,-0.23,8694.3534,78,49.1167,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":237,"percent_change":448,"volume":449,"transactions":317,"vwap":450},"2026-08-17",49.29,49.235,-0.69,470.4544,49.2561,{"date":452,"open":403,"high":453,"low":454,"close":455,"change":415,"percent_change":301,"volume":456,"transactions":457,"vwap":458},"2026-08-14",49.68,49.44,49.575,5915.3734,99,49.5802,{"date":460,"open":461,"high":462,"low":454,"close":375,"change":463,"percent_change":464,"volume":465,"transactions":224,"vwap":466},"2026-08-13",49.93,49.94,0.115,0.23,5574.7426,49.6557,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":21,"volume":474,"transactions":475,"vwap":476},"2026-08-12",49.42,49.54,49.31,49.445,-0.09,1466.190566,57,49.4567,{"date":478,"open":469,"high":479,"low":469,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-11",49.535,0.1175,0.24,2743.3534,50,49.5094,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":344,"vwap":493},"2026-08-10",49.525,49.34,49.4175,-0.1025,-0.21,2589.333207,49.4907,{"date":495,"open":496,"high":497,"low":421,"close":383,"change":301,"percent_change":104,"volume":498,"transactions":321,"vwap":499},"2026-08-07",49.49,49.66,306013.3912,49.6567,{"date":501,"open":496,"high":496,"low":496,"close":496,"change":195,"percent_change":502,"volume":503,"transactions":417,"vwap":504},"2026-08-06",-0.1,170.9502,49.6043,{"date":506,"open":453,"high":453,"low":454,"close":470,"change":377,"percent_change":195,"volume":507,"transactions":326,"vwap":508},"2026-08-05",2551.207323,49.5617,{"date":510,"open":454,"high":511,"low":454,"close":511,"change":512,"percent_change":203,"volume":513,"transactions":317,"vwap":514},"2026-08-04",49.565,-0.0618,844.78348,49.4726,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-03",49.485,49.64,49.36,49.6268,0.0118,0.02,8761.050977,79,49.5714,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":522,"volume":532,"transactions":248,"vwap":533},"2026-07-31",49.74,49.48,49.615,0.01,3940.3694,49.6481,{"date":535,"open":23,"high":23,"low":403,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-30",49.605,0.04,0.08,14369.6482,56,50.6678,{"date":543,"open":511,"high":511,"low":511,"close":511,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-29",-0.065,-0.13,201.6682,20,49.5995,{"date":550,"open":551,"high":551,"low":389,"close":389,"change":552,"percent_change":531,"volume":553,"transactions":303,"vwap":554},"2026-07-28",49.75,0.005,309.6482,49.8698,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":195,"percent_change":502,"volume":559,"transactions":303,"vwap":560},"2026-07-27",49.62,49.625,578.0676,49.6157,{"date":562,"open":428,"high":563,"low":428,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":317,"vwap":568},"2026-07-24",49.8,49.675,0.1328,0.27,1875.5676,49.5636,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-23",49.5422,-0.2628,-0.53,72.3896,19,49.6289,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":195,"percent_change":502,"volume":582,"transactions":303,"vwap":583},"2026-07-22",49.95,49.69,49.805,1373.5458,49.9042,{"date":585,"open":483,"high":586,"low":587,"close":587,"change":342,"percent_change":295,"volume":588,"transactions":589,"vwap":590},"2026-07-21",50.01,49.855,4642.2338,51,49.9395,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":531,"percent_change":522,"volume":596,"transactions":597,"vwap":598},"2026-07-20",50.0671,49.83,49.895,4442.2338,43,49.916,{"date":600,"open":483,"high":483,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":417,"vwap":605},"2026-07-17",49.885,0.1,0.2,408.2538,49.9638,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":502,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-16",49.87,49.875,49.67,49.785,-0.2,4799.9738,46,49.8132,{"date":617,"open":618,"high":619,"low":620,"close":601,"change":255,"percent_change":392,"volume":621,"transactions":248,"vwap":622},"2026-07-15",49.86,49.98,49.76,2661.2738,49.8659,{"date":624,"open":461,"high":461,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-14",49.71,49.815,0.085,0.17,1481.4338,41,49.8429,{"date":633,"open":594,"high":634,"low":404,"close":635,"change":636,"percent_change":440,"volume":637,"transactions":638,"vwap":639},"2026-07-13",49.9,49.73,-0.115,9896.366792,61,49.8342,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":491,"volume":644,"transactions":9,"vwap":642},"2026-07-10",49.845,-0.105,300,{"date":646,"open":647,"high":647,"low":551,"close":579,"change":648,"percent_change":255,"volume":649,"transactions":9,"vwap":579},"2026-07-09",49.97,0.033,1500,{"date":651,"open":652,"high":652,"low":528,"close":653,"change":654,"percent_change":295,"volume":655,"transactions":9,"vwap":653},"2026-07-08",50.11,49.917,-0.038,540400,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":377,"percent_change":195,"volume":644,"transactions":9,"vwap":658},"2026-07-07",49.955,{"date":660,"open":661,"high":619,"low":662,"close":619,"change":522,"percent_change":537,"volume":663,"transactions":9,"vwap":619},"2026-07-06",49.85,49.84,2400,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-02",49.96,0.055,0.11,900,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":491,"percent_change":185,"volume":675,"transactions":9,"vwap":673},"2026-07-01",49.79,49.905,49.78,1700,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":415,"percent_change":301,"volume":679,"transactions":9,"vwap":678},"2026-06-30",50.115,100,{"date":681,"open":619,"high":682,"low":647,"close":682,"change":683,"percent_change":684,"volume":675,"transactions":9,"vwap":682},"2026-06-29",50.099998,0.065,0.13,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":25,"percent_change":25,"volume":644,"transactions":9,"vwap":689},"2026-06-26",50.15,50.029999,50.035,{"date":691,"open":647,"high":692,"low":634,"close":689,"change":377,"percent_change":195,"volume":693,"transactions":9,"vwap":689},"2026-06-25",50.040001,2800,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":531,"percent_change":522,"volume":698,"transactions":9,"vwap":697},"2026-06-24",50.22,50.060001,400,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":104,"percent_change":271,"volume":703,"transactions":9,"vwap":702},"2026-06-23",50.2,50.049999,500,{"date":705,"open":701,"high":701,"low":579,"close":706,"change":236,"percent_change":315,"volume":171,"transactions":9,"vwap":706},"2026-06-22",49.99,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":20,"percent_change":712,"volume":675,"transactions":9,"vwap":711},"2026-06-18",50.24,50.080002,50.155,-0.17,{"date":714,"open":715,"high":716,"low":687,"close":709,"change":717,"percent_change":718,"volume":669,"transactions":9,"vwap":709},"2026-06-17",50.185,50.38,0.095,0.19,{"date":720,"open":696,"high":696,"low":721,"close":721,"change":627,"percent_change":628,"volume":644,"transactions":9,"vwap":721},"2026-06-16",50.145,{"date":723,"open":724,"high":709,"low":462,"close":697,"change":537,"percent_change":538,"volume":725,"transactions":9,"vwap":697},"2026-06-15",50.12,4700,{"date":727,"open":724,"high":724,"low":728,"close":728,"change":537,"percent_change":538,"volume":729,"transactions":9,"vwap":728},"2026-06-12",50.02,200,{"date":731,"open":710,"high":710,"low":619,"close":619,"change":25,"percent_change":25,"volume":729,"transactions":9,"vwap":619},"2026-06-11",{"date":733,"open":734,"high":734,"low":619,"close":619,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":619},"2026-06-10",50.0099983,0.025,0.05,700,{"date":739,"open":579,"high":658,"low":579,"close":658,"change":736,"percent_change":602,"volume":679,"transactions":9,"vwap":658},"2026-06-09",{"date":741,"open":666,"high":734,"low":673,"close":673,"change":342,"percent_change":295,"volume":742,"transactions":9,"vwap":673},"2026-06-08",361300,{"date":744,"open":689,"high":702,"low":594,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-05",49.945,-0.14,-0.28,12900,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":415,"percent_change":301,"volume":644,"transactions":9,"vwap":751},"2026-06-04",50.084999,{"date":753,"open":483,"high":754,"low":483,"close":755,"change":756,"percent_change":757,"volume":703,"transactions":9,"vwap":755},"2026-06-03",50.14,50.07,-0.035,-0.07,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":342,"volume":698,"transactions":9,"vwap":761},"2026-06-02",50.25,50.105,-0.02,{"date":764,"open":701,"high":701,"low":765,"close":765,"change":766,"percent_change":767,"volume":644,"transactions":9,"vwap":765},"2026-06-01",50.125,-0.225,-0.45,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":537,"percent_change":538,"volume":644,"transactions":9,"vwap":771},"2026-05-29",50.46,50.35,{"date":773,"open":774,"high":716,"low":774,"close":775,"change":627,"percent_change":628,"volume":776,"transactions":9,"vwap":775},"2026-05-28",50.27,50.31,600,{"date":778,"open":716,"high":716,"low":754,"close":779,"change":735,"percent_change":736,"volume":780,"transactions":9,"vwap":779},"2026-05-27",50.225,1400,{"date":782,"open":701,"high":701,"low":724,"close":701,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":701},"2026-05-26",0.105,0.21,800,{"date":787,"open":709,"high":709,"low":728,"close":788,"change":255,"percent_change":392,"volume":669,"transactions":9,"vwap":788},"2026-05-22",50.095001,{"date":790,"open":682,"high":687,"low":728,"close":791,"change":792,"percent_change":684,"volume":785,"transactions":9,"vwap":791},"2026-05-21",50.025002,0.066,{"date":794,"open":528,"high":697,"low":528,"close":795,"change":796,"percent_change":392,"volume":797,"transactions":9,"vwap":795},"2026-05-20",49.959,0.071,15700,{"date":799,"open":618,"high":682,"low":800,"close":801,"change":802,"percent_change":803,"volume":693,"transactions":9,"vwap":801},"2026-05-19",49.82,49.888,-0.222,-0.44,{"date":805,"open":652,"high":652,"low":652,"close":652,"change":544,"percent_change":545,"volume":679,"transactions":9,"vwap":652},"2026-05-18",{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":210,"volume":679,"transactions":9,"vwap":808},"2026-05-15",50.175,-0.135,{"date":811,"open":812,"high":770,"low":813,"close":775,"change":735,"percent_change":736,"volume":814,"transactions":9,"vwap":775},"2026-05-14",50.325,50.19,2300,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":221,"percent_change":222,"volume":644,"transactions":9,"vwap":818},"2026-05-13",50.43,50.285,{"date":820,"open":817,"high":817,"low":821,"close":821,"change":822,"percent_change":204,"volume":729,"transactions":9,"vwap":821},"2026-05-12",50.3,-0.125,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":756,"percent_change":757,"volume":827,"transactions":9,"vwap":826},"2026-05-11",50.51,50.425,1200,{"date":829,"open":830,"high":831,"low":832,"close":770,"change":833,"percent_change":464,"volume":171,"transactions":9,"vwap":770},"2026-05-08",50.5,50.52,50.33,0.117,{"date":835,"open":770,"high":770,"low":709,"close":836,"change":648,"percent_change":255,"volume":837,"transactions":9,"vwap":836},"2026-05-07",50.343,3700,{"date":839,"open":840,"high":840,"low":841,"close":775,"change":351,"percent_change":352,"volume":842,"transactions":9,"vwap":775},"2026-05-06",50.42,50.21,1100,{"date":844,"open":775,"high":775,"low":845,"close":845,"change":735,"percent_change":736,"volume":729,"transactions":9,"vwap":845},"2026-05-05",50.235,{"date":847,"open":774,"high":774,"low":841,"close":841,"change":848,"percent_change":473,"volume":776,"transactions":9,"vwap":841},"2026-05-04",-0.045,{"date":850,"open":724,"high":851,"low":724,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-01",50.4,50.255,-0.205,-0.41,2000,{"date":857,"open":831,"high":831,"low":770,"close":770,"change":858,"percent_change":859,"volume":679,"transactions":9,"vwap":770},"2026-04-30",0.165,0.33,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":296,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-04-29",50.56,50.17,50.295,-0.32,19100,{"date":868,"open":869,"high":870,"low":771,"close":871,"change":822,"percent_change":204,"volume":780,"transactions":9,"vwap":871},"2026-04-28",50.48,50.62,50.455,{"date":873,"open":874,"high":874,"low":825,"close":875,"change":254,"percent_change":255,"volume":785,"transactions":9,"vwap":875},"2026-04-27",50.7,50.58,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":667,"percent_change":668,"volume":644,"transactions":9,"vwap":879},"2026-04-24",50.535,50.545,{"date":881,"open":882,"high":882,"low":771,"close":883,"change":263,"percent_change":109,"volume":884,"transactions":9,"vwap":883},"2026-04-23",50.63,50.49,2100,{"date":886,"open":887,"high":882,"low":888,"close":887,"change":735,"percent_change":736,"volume":889,"transactions":9,"vwap":887},"2026-04-22",50.495,50.37,3400,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":203,"percent_change":895,"volume":171,"transactions":9,"vwap":894},"2026-04-21",50.64,50.34,50.47,-0.24,{"date":897,"open":874,"high":874,"low":830,"close":898,"change":762,"percent_change":342,"volume":693,"transactions":9,"vwap":898},"2026-04-20",50.59,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":392,"percent_change":902,"volume":776,"transactions":9,"vwap":901},"2026-04-17",50.61,0.28,{"date":904,"open":882,"high":892,"low":888,"close":894,"change":104,"percent_change":271,"volume":785,"transactions":9,"vwap":894},"2026-04-16",{"date":906,"open":892,"high":892,"low":907,"close":908,"change":667,"percent_change":668,"volume":909,"transactions":9,"vwap":908},"2026-04-15",50.29,50.41,7300,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":736,"percent_change":602,"volume":785,"transactions":9,"vwap":913},"2026-04-14",50.32,50.355,{"date":915,"open":916,"high":908,"low":813,"close":917,"change":301,"percent_change":104,"volume":918,"transactions":9,"vwap":917},"2026-04-13",50.39,50.305,1800,{"date":920,"open":716,"high":716,"low":701,"close":921,"change":683,"percent_change":684,"volume":737,"transactions":9,"vwap":921},"2026-04-10",50.275,{"date":923,"open":893,"high":893,"low":841,"close":841,"change":627,"percent_change":628,"volume":729,"transactions":9,"vwap":841},"2026-04-09",{"date":925,"open":724,"high":765,"low":688,"close":765,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":765},"2026-04-08",0.297,0.6,242100,{"date":930,"open":579,"high":579,"low":800,"close":931,"change":932,"percent_change":603,"volume":776,"transactions":9,"vwap":931},"2026-04-07",49.828,0.098,{"date":934,"open":935,"high":635,"low":518,"close":635,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":635},"2026-04-06",49.7,0.045,0.09,5700,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":301,"percent_change":104,"volume":703,"transactions":9,"vwap":942},"2026-04-02",49.59,49.685,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":296,"percent_change":865,"volume":679,"transactions":9,"vwap":945},"2026-04-01",49.655,{"date":947,"open":579,"high":579,"low":626,"close":626,"change":463,"percent_change":464,"volume":679,"transactions":9,"vwap":626},"2026-03-31",{"date":949,"open":497,"high":935,"low":389,"close":935,"change":950,"percent_change":951,"volume":918,"transactions":9,"vwap":935},"2026-03-30",0.61,1.24,{"date":953,"open":618,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-03-27",49.89,49.09,-0.825,-1.65,15300,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":236,"percent_change":315,"volume":679,"transactions":9,"vwap":961},"2026-03-26",49.915,{"date":963,"open":709,"high":964,"low":619,"close":710,"change":538,"percent_change":965,"volume":703,"transactions":9,"vwap":710},"2026-03-25",50.26,0.16,{"date":967,"open":618,"high":483,"low":618,"close":483,"change":221,"percent_change":222,"volume":737,"transactions":9,"vwap":483},"2026-03-24",{"date":969,"open":580,"high":970,"low":580,"close":970,"change":377,"percent_change":195,"volume":855,"transactions":9,"vwap":970},"2026-03-23",50.014999,{"date":972,"open":973,"high":973,"low":692,"close":692,"change":974,"percent_change":975,"volume":737,"transactions":9,"vwap":692},"2026-03-20",50.54,-0.248,-0.49,{"date":977,"open":978,"high":716,"low":754,"close":979,"change":980,"percent_change":308,"volume":785,"transactions":9,"vwap":979},"2026-03-19",50.273,50.288,-0.097,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":195,"percent_change":502,"volume":679,"transactions":9,"vwap":983},"2026-03-18",50.385,{"date":985,"open":862,"high":986,"low":893,"close":987,"change":538,"percent_change":965,"volume":675,"transactions":9,"vwap":987},"2026-03-17",50.57,50.435,{"date":989,"open":912,"high":894,"low":841,"close":913,"change":263,"percent_change":109,"volume":990,"transactions":9,"vwap":913},"2026-03-16",3100,{"date":992,"open":901,"high":901,"low":964,"close":993,"change":822,"percent_change":204,"volume":780,"transactions":9,"vwap":993},"2026-03-13",50.36,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":229,"percent_change":997,"volume":679,"transactions":9,"vwap":996},"2026-03-12",50.485,-0.29,{"date":999,"open":1000,"high":1000,"low":882,"close":882,"change":21,"percent_change":1001,"volume":1002,"transactions":9,"vwap":882},"2026-03-11",50.94,-0.35,1600,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":669,"transactions":9,"vwap":1005},"2026-03-10",50.81,0.195,0.39,{"date":1009,"open":1010,"high":1010,"low":840,"close":1011,"change":1012,"percent_change":370,"volume":884,"transactions":9,"vwap":1011},"2026-03-09",50.73,50.615,-0.111,{"date":1014,"open":901,"high":1015,"low":862,"close":1016,"change":1017,"percent_change":747,"volume":1018,"transactions":9,"vwap":1016},"2026-03-06",50.87,50.726,-0.142,449900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":440,"volume":644,"transactions":9,"vwap":1023},"2026-03-05",50.88,50.95,50.868,-0.117,{"date":1026,"open":1027,"high":1027,"low":1005,"close":1028,"change":1029,"percent_change":628,"volume":842,"transactions":9,"vwap":1028},"2026-03-04",50.99,50.985,0.084,{"date":1031,"open":1000,"high":1022,"low":1032,"close":1033,"change":263,"percent_change":109,"volume":814,"transactions":9,"vwap":1033},"2026-03-03",50.895,50.901,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":698,"transactions":9,"vwap":1037},"2026-03-02",51.040001,50.906,-0.219,-0.43,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":980,"percent_change":308,"volume":1045,"transactions":9,"vwap":1044},"2026-02-27",51.191,51.36,51.125,2200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":246,"volume":785,"transactions":9,"vwap":1051},"2026-02-26",51.152,51.29,51.15,51.222,-0.058,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":668,"volume":1059,"transactions":9,"vwap":1057},"2026-02-25",51.31,51.43,51.28,0.054,2500,{"date":1061,"open":1055,"high":1055,"low":1062,"close":1063,"change":25,"percent_change":25,"volume":1064,"transactions":9,"vwap":1063},"2026-02-24",51.225,51.226,3500,{"date":1066,"open":1055,"high":1055,"low":1062,"close":1063,"change":1067,"percent_change":1068,"volume":703,"transactions":9,"vwap":1063},"2026-02-23",-0.075,-0.15,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":301,"volume":737,"transactions":9,"vwap":1073},"2026-02-20",51.37,51.16,51.301,0.014,{"date":1076,"open":1057,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":392,"volume":814,"transactions":9,"vwap":1079},"2026-02-19",51.39,51.215,51.287,0.072,{"date":1082,"open":1083,"high":1055,"low":1078,"close":1078,"change":552,"percent_change":531,"volume":780,"transactions":9,"vwap":1078},"2026-02-18",51.3,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":603,"percent_change":1007,"volume":1002,"transactions":9,"vwap":1087},"2026-02-17",51.17,51.21,50.91,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":245,"percent_change":246,"volume":918,"transactions":9,"vwap":1092},"2026-02-13",51.12,51.0099983,{"date":1094,"open":1036,"high":1095,"low":1088,"close":1095,"change":1096,"percent_change":149,"volume":1097,"transactions":9,"vwap":1095},"2026-02-12",51.064999,0.18,33300,{"date":1099,"open":1091,"high":1091,"low":1100,"close":1100,"change":245,"percent_change":246,"volume":644,"transactions":9,"vwap":1100},"2026-02-11",50.885,{"date":1102,"open":1103,"high":1000,"low":1103,"close":1000,"change":628,"percent_change":859,"volume":171,"transactions":9,"vwap":1000},"2026-02-10",50.93,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":767,"volume":1110,"transactions":9,"vwap":1108},"2026-02-09",50.812,50.68,50.77,-0.227,1900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":124,"volume":1118,"transactions":9,"vwap":1116},"2026-02-06",50.89,51.27,50.765,50.997,0.202,34100,{"date":1120,"open":1121,"high":1028,"low":892,"close":1122,"change":263,"percent_change":109,"volume":1123,"transactions":9,"vwap":1122},"2026-02-05",50.84,50.795,2700,{"date":1125,"open":1126,"high":1027,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":675,"transactions":9,"vwap":1127},"2026-02-04",50.82,50.8,-0.242,-0.47,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":729,"transactions":9,"vwap":1132},"2026-02-03",51.042,0.262,0.52,{"date":1136,"open":1113,"high":1113,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":675,"transactions":9,"vwap":1137},"2026-02-02",50.78,-0.448,-0.87,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":855,"transactions":9,"vwap":1144},"2026-01-30",51.42,51.13,51.228,-0.187,-0.36,{"date":1148,"open":1083,"high":1149,"low":1083,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-01-29",51.51,51.415,0.153,0.3,5200,{"date":1155,"open":1156,"high":1049,"low":1156,"close":1157,"change":1158,"percent_change":895,"volume":1002,"transactions":9,"vwap":1157},"2026-01-28",51.07,51.262,-0.123,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":464,"volume":663,"transactions":9,"vwap":1164},"2026-01-27",51.32,51.5,51.275,51.385,0.118,{"date":1167,"open":1086,"high":1083,"low":1086,"close":1168,"change":1169,"percent_change":736,"volume":780,"transactions":9,"vwap":1168},"2026-01-26",51.267,0.027,{"date":1171,"open":1057,"high":1057,"low":1172,"close":1172,"change":20,"percent_change":712,"volume":703,"transactions":9,"vwap":1172},"2026-01-23",51.24,{"date":1174,"open":1087,"high":1175,"low":1143,"close":1176,"change":603,"percent_change":1007,"volume":1177,"transactions":9,"vwap":1176},"2026-01-22",51.44,51.325,3000,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1044,"change":538,"percent_change":965,"volume":675,"transactions":9,"vwap":1044},"2026-01-21",51.099998,51.23,{"date":1183,"open":1184,"high":1091,"low":1015,"close":1185,"change":342,"percent_change":295,"volume":780,"transactions":9,"vwap":1185},"2026-01-20",50.945,51.044998,{"date":1187,"open":1087,"high":1087,"low":1188,"close":1188,"change":502,"percent_change":612,"volume":737,"transactions":9,"vwap":1188},"2026-01-16",51.084999,{"date":1190,"open":1086,"high":1191,"low":1156,"close":1191,"change":684,"percent_change":119,"volume":855,"transactions":9,"vwap":1191},"2026-01-15",51.185,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":463,"percent_change":464,"volume":1045,"transactions":9,"vwap":1196},"2026-01-14",50.79,51.080002,51.055,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1000,"change":104,"percent_change":271,"volume":1045,"transactions":9,"vwap":1000},"2026-01-13",50.995,51.049999,50.92,{"date":1203,"open":1021,"high":1021,"low":1021,"close":1021,"change":531,"percent_change":522,"volume":729,"transactions":9,"vwap":1021},"2026-01-12",{"date":1205,"open":1206,"high":1207,"low":1206,"close":1015,"change":415,"percent_change":301,"volume":776,"transactions":9,"vwap":1015},"2026-01-09",50.865,50.98,{"date":1209,"open":1210,"high":1000,"low":1211,"close":1212,"change":1213,"percent_change":545,"volume":1214,"transactions":9,"vwap":1212},"2026-01-08",50.86,50.75,50.855,-0.066,1424000,{"date":1216,"open":1022,"high":1022,"low":1201,"close":1217,"change":1218,"percent_change":538,"volume":669,"transactions":9,"vwap":1217},"2026-01-07",50.921,0.041,{"date":1220,"open":1201,"high":1201,"low":1021,"close":1021,"change":736,"percent_change":602,"volume":737,"transactions":9,"vwap":1021},"2026-01-06",{"date":1222,"open":589,"high":589,"low":1223,"close":1223,"change":1224,"percent_change":602,"volume":884,"transactions":9,"vwap":1223},"2026-01-05",50.83,0.049,{"date":1226,"open":1137,"high":1227,"low":1137,"close":1228,"change":1229,"percent_change":1152,"volume":675,"transactions":9,"vwap":1228},"2026-01-02",50.9,50.781,0.151,{"date":1231,"open":1232,"high":1232,"low":1233,"close":882,"change":370,"percent_change":1039,"volume":990,"transactions":9,"vwap":882},"2025-12-31",50.69,50.55,{"date":1235,"open":1223,"high":1236,"low":1223,"close":1236,"change":301,"percent_change":104,"volume":698,"transactions":9,"vwap":1236},"2025-12-30",50.85,{"date":1238,"open":874,"high":1126,"low":874,"close":1126,"change":1239,"percent_change":25,"volume":644,"transactions":9,"vwap":1126},"2025-12-29",0.002,{"date":1241,"open":1126,"high":1126,"low":1242,"close":1242,"change":1243,"percent_change":502,"volume":644,"transactions":9,"vwap":1242},"2025-12-26",50.818,-0.052,{"date":1245,"open":1227,"high":1227,"low":1246,"close":1015,"change":1247,"percent_change":481,"volume":669,"transactions":9,"vwap":1015},"2025-12-24",50.72,0.122,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":473,"volume":679,"transactions":9,"vwap":1250},"2025-12-23",50.748,-0.047,{"date":1253,"open":908,"high":1021,"low":908,"close":1122,"change":1254,"percent_change":308,"volume":1255,"transactions":9,"vwap":1122},"2025-12-22",-0.095,11600,{"date":1257,"open":1103,"high":1103,"low":874,"close":1113,"change":1258,"percent_change":603,"volume":884,"transactions":9,"vwap":1113},"2025-12-19",0.104,{"date":1260,"open":1232,"high":1227,"low":898,"close":1261,"change":1218,"percent_change":538,"volume":1262,"transactions":9,"vwap":1261},"2025-12-18",50.786,9200,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":552,"percent_change":531,"volume":679,"transactions":9,"vwap":1265},"2025-12-17",50.745,{"date":1267,"open":1211,"high":1236,"low":1268,"close":1268,"change":296,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2025-12-16",50.74,-0.31,2600,{"date":1272,"open":1227,"high":1083,"low":1107,"close":1227,"change":271,"percent_change":481,"volume":1273,"transactions":9,"vwap":1227},"2025-12-15",3800,{"date":1275,"open":1121,"high":1227,"low":874,"close":1137,"change":552,"percent_change":531,"volume":1064,"transactions":9,"vwap":1137},"2025-12-12",{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":301,"volume":729,"transactions":9,"vwap":1278},"2025-12-11",50.775,0.013,{"date":1281,"open":1010,"high":1282,"low":1010,"close":1282,"change":1283,"percent_change":1096,"volume":703,"transactions":9,"vwap":1282},"2025-12-10",50.762,0.092,{"date":1285,"open":1286,"high":1286,"low":901,"close":1287,"change":552,"percent_change":531,"volume":737,"transactions":9,"vwap":1287},"2025-12-09",50.76,50.67,{"date":1289,"open":1268,"high":1211,"low":1290,"close":1290,"change":1291,"percent_change":195,"volume":698,"transactions":9,"vwap":1290},"2025-12-08",50.665,-0.024,{"date":1293,"open":1103,"high":1103,"low":1294,"close":1295,"change":1296,"percent_change":937,"volume":1297,"transactions":9,"vwap":1295},"2025-12-05",50.66,50.689,0.044,14900,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":342,"percent_change":295,"volume":729,"transactions":9,"vwap":1300},"2025-12-04",50.645,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":222,"volume":679,"transactions":9,"vwap":1303},"2025-12-03",50.685,-0.017,{"date":1306,"open":1268,"high":1122,"low":875,"close":1307,"change":1308,"percent_change":684,"volume":884,"transactions":9,"vwap":1307},"2025-12-02",50.702,0.067,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":679,"transactions":9,"vwap":1311},"2025-12-01",50.635,-0.234,-0.46,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":296,"volume":776,"transactions":9,"vwap":1317},"2025-11-28",50.892,50.869,-0.082,{"date":1320,"open":1113,"high":1321,"low":1126,"close":1322,"change":1323,"percent_change":124,"volume":1297,"transactions":9,"vwap":1322},"2025-11-26",51.6,50.951,0.201,{"date":1325,"open":1194,"high":1194,"low":1326,"close":1211,"change":1327,"percent_change":538,"volume":776,"transactions":9,"vwap":1211},"2025-11-25",50.65,0.042,{"date":1329,"open":1211,"high":1121,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":737,"transactions":9,"vwap":1330},"2025-11-24",50.708,0.113,0.22,{"date":1334,"open":870,"high":1335,"low":862,"close":1336,"change":735,"percent_change":736,"volume":842,"transactions":9,"vwap":1336},"2025-11-21",50.677,50.595,{"date":1338,"open":1287,"high":1339,"low":986,"close":986,"change":502,"percent_change":612,"volume":703,"transactions":9,"vwap":986},"2025-11-20",50.684,{"date":1341,"open":817,"high":1268,"low":817,"close":1287,"change":222,"percent_change":1342,"volume":884,"transactions":9,"vwap":1287},"2025-11-19",-0.06,{"date":1344,"open":1127,"high":1345,"low":1346,"close":874,"change":25,"percent_change":25,"volume":884,"transactions":9,"vwap":874},"2025-11-18",50.819,50.6,{"date":1348,"open":1349,"high":1349,"low":874,"close":874,"change":1068,"percent_change":997,"volume":703,"transactions":9,"vwap":874},"2025-11-17",50.701,{"date":1351,"open":888,"high":1352,"low":888,"close":1236,"change":415,"percent_change":301,"volume":1353,"transactions":9,"vwap":1236},"2025-11-14",50.97,1300,{"date":1355,"open":1201,"high":1000,"low":1356,"close":1356,"change":21,"percent_change":1001,"volume":703,"transactions":9,"vwap":1356},"2025-11-13",50.835,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":762,"percent_change":342,"volume":729,"transactions":9,"vwap":1359},"2025-11-12",51.014999,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":762,"percent_change":342,"volume":644,"transactions":9,"vwap":1363},"2025-11-11",51.016998,51.035,{"date":1365,"open":1114,"high":1114,"low":1366,"close":1196,"change":668,"percent_change":1332,"volume":649,"transactions":9,"vwap":1196},"2025-11-10",50.989,{"date":1368,"open":1369,"high":1200,"low":1223,"close":1184,"change":552,"percent_change":531,"volume":1370,"transactions":9,"vwap":1184},"2025-11-07",50.913,664600,{"date":1372,"open":1181,"high":1181,"low":1000,"close":1000,"change":762,"percent_change":342,"volume":785,"transactions":9,"vwap":1000},"2025-11-06",{"date":1374,"open":1375,"high":1200,"low":1194,"close":1376,"change":109,"percent_change":762,"volume":1353,"transactions":9,"vwap":1376},"2025-11-05",50.983,50.96,{"date":1378,"open":1092,"high":1379,"low":1021,"close":1352,"change":377,"percent_change":195,"volume":842,"transactions":9,"vwap":1352},"2025-11-04",51.02,{"date":1381,"open":1199,"high":1199,"low":1199,"close":1199,"change":1382,"percent_change":1129,"volume":679,"transactions":9,"vwap":1199},"2025-11-03",-0.239,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1068,"volume":679,"transactions":9,"vwap":1385},"2025-10-31",51.234,-0.078,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":229,"percent_change":747,"volume":737,"transactions":9,"vwap":1390},"2025-10-30",51.46,51.312,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":757,"percent_change":746,"volume":776,"transactions":9,"vwap":1394},"2025-10-29",51.63,51.457,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":222,"volume":776,"transactions":9,"vwap":1399},"2025-10-28",51.58,51.61,51.527,-0.018,{"date":1402,"open":1403,"high":1404,"low":1056,"close":1405,"change":668,"percent_change":784,"volume":990,"transactions":9,"vwap":1405},"2025-10-27",51.59,51.7,51.545,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":25,"percent_change":25,"volume":663,"transactions":9,"vwap":1410},"2025-10-24",51.54,51.34,51.435,{"date":1412,"open":1413,"high":1413,"low":1410,"close":1410,"change":531,"percent_change":522,"volume":729,"transactions":9,"vwap":1410},"2025-10-23",51.45,{"date":1415,"open":1077,"high":1413,"low":1077,"close":1416,"change":537,"percent_change":538,"volume":776,"transactions":9,"vwap":1416},"2025-10-22",51.425,{"date":1418,"open":1419,"high":1420,"low":1164,"close":1164,"change":1421,"percent_change":195,"volume":698,"transactions":9,"vwap":1164},"2025-10-21",51.403,51.49,-0.027,{"date":1423,"open":1207,"high":1424,"low":1207,"close":1424,"change":1425,"percent_change":1134,"volume":785,"transactions":9,"vwap":1424},"2025-10-20",51.412,0.267,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":756,"percent_change":757,"volume":679,"transactions":9,"vwap":1428},"2025-10-17",51.145,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":415,"percent_change":301,"volume":679,"transactions":9,"vwap":1431},"2025-10-16",51.18,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":602,"percent_change":603,"volume":679,"transactions":9,"vwap":1434},"2025-10-15",51.165,{"date":1436,"open":1437,"high":1087,"low":1095,"close":1095,"change":377,"percent_change":195,"volume":171,"transactions":9,"vwap":1095},"2025-10-14",51.2,{"date":1439,"open":1437,"high":1437,"low":1440,"close":1440,"change":1441,"percent_change":271,"volume":737,"transactions":9,"vwap":1440},"2025-10-13",51.09,0.059,{"date":1443,"open":1087,"high":1087,"low":1444,"close":1444,"change":1312,"percent_change":1313,"volume":1059,"transactions":9,"vwap":1444},"2025-10-10",51.030998,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":245,"percent_change":246,"volume":703,"transactions":9,"vwap":1448},"2025-10-09",51.35,51.265,{"date":1450,"open":1451,"high":1413,"low":1452,"close":1161,"change":263,"percent_change":109,"volume":909,"transactions":9,"vwap":1161},"2025-10-08",51.33,51.25,{"date":1454,"open":1455,"high":1455,"low":1176,"close":1176,"change":1456,"percent_change":-6,"volume":1457,"transactions":9,"vwap":1176},"2025-10-07",51.41,-0.002,821500,{"date":1459,"open":1413,"high":1413,"low":1460,"close":1460,"change":1386,"percent_change":1068,"volume":649,"transactions":9,"vwap":1460},"2025-10-06",51.327,{"date":1462,"open":1389,"high":1389,"low":1463,"close":1463,"change":1441,"percent_change":668,"volume":729,"transactions":9,"vwap":1463},"2025-10-03",51.405,{"date":1465,"open":1447,"high":1447,"low":1466,"close":1466,"change":1467,"percent_change":762,"volume":644,"transactions":9,"vwap":1466},"2025-10-02",51.346,-0.011,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":308,"volume":679,"transactions":9,"vwap":1470},"2025-10-01",51.357,-0.096,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":491,"volume":698,"transactions":9,"vwap":1475},"2025-09-30",51.465,51.453,-0.107,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":301,"volume":785,"transactions":9,"vwap":1480},"2025-09-29",52.029999,51.56,0.017,{"date":1483,"open":1484,"high":1485,"low":1389,"close":1486,"change":1487,"percent_change":301,"volume":1002,"transactions":9,"vwap":1486},"2025-09-26",51.66,51.67,51.543,0.018,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":809,"percent_change":1491,"volume":679,"transactions":9,"vwap":1490},"2025-09-25",51.525,-0.26,{"date":1493,"open":1484,"high":1484,"low":1484,"close":1484,"change":848,"percent_change":473,"volume":679,"transactions":9,"vwap":1484},"2025-09-24",{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":342,"percent_change":295,"volume":679,"transactions":9,"vwap":1496},"2025-09-23",51.705,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":21,"volume":644,"transactions":9,"vwap":1500},"2025-09-22",51.85,51.745,-0.092,{"date":1503,"open":1504,"high":1505,"low":1404,"close":1506,"change":1283,"percent_change":1096,"volume":842,"transactions":9,"vwap":1506},"2025-09-19",51.86,51.9,51.837,{"date":1508,"open":1499,"high":1504,"low":1509,"close":1500,"change":544,"percent_change":545,"volume":1059,"transactions":9,"vwap":1500},"2025-09-18",51.64,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":602,"volume":780,"transactions":9,"vwap":1515},"2025-09-17",51.89,51.94,51.805,51.81,0.052,{"date":1518,"open":1515,"high":1519,"low":1509,"close":1520,"change":1521,"percent_change":271,"volume":1522,"transactions":9,"vwap":1520},"2025-09-16",51.87,51.758,0.063,3200,{"date":1524,"open":1525,"high":1525,"low":1403,"close":1526,"change":1527,"percent_change":718,"volume":663,"transactions":9,"vwap":1526},"2025-09-15",51.91,51.695,0.097,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1218,"percent_change":538,"volume":729,"transactions":9,"vwap":1530},"2025-09-12",51.598,{"date":1532,"open":1509,"high":1509,"low":1533,"close":1533,"change":1534,"percent_change":139,"volume":698,"transactions":9,"vwap":1533},"2025-09-11",51.557,0.162,{"date":1536,"open":1413,"high":1413,"low":1083,"close":1537,"change":1538,"percent_change":965,"volume":780,"transactions":9,"vwap":1537},"2025-09-10",51.395,0.081,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":295,"volume":679,"transactions":9,"vwap":1542},"2025-09-09",51.38,51.314,-0.041,{"date":1545,"open":1077,"high":1413,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-09-08",51.355,0.182,0.36,143900,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1548,"volume":729,"transactions":9,"vwap":1553},"2025-09-05",51.22,51.173,0.183,{"date":1556,"open":1379,"high":1379,"low":1027,"close":1027,"change":783,"percent_change":784,"volume":679,"transactions":9,"vwap":1027},"2025-09-04",{"date":1558,"open":1201,"high":1559,"low":1108,"close":1100,"change":1560,"percent_change":566,"volume":171,"transactions":9,"vwap":1100},"2025-09-03",50.988,0.136,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":803,"volume":679,"transactions":9,"vwap":1563},"2025-09-02",50.749,-0.226,{"date":1566,"open":1362,"high":1091,"low":1567,"close":1567,"change":20,"percent_change":712,"volume":698,"transactions":9,"vwap":1567},"2025-08-29",50.975,{"date":1569,"open":1022,"high":1570,"low":1022,"close":1570,"change":1571,"percent_change":-6,"volume":703,"transactions":9,"vwap":1570},"2025-08-28",51.060001,-0.001,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":757,"volume":679,"transactions":9,"vwap":1574},"2025-08-27",51.061001,-0.037,{"date":1577,"open":1043,"high":1043,"low":1022,"close":1578,"change":1487,"percent_change":537,"volume":1255,"transactions":9,"vwap":1578},"2025-08-26",51.098,{"date":1580,"open":1195,"high":1195,"low":1195,"close":1195,"change":377,"percent_change":195,"volume":679,"transactions":9,"vwap":1195},"2025-08-25",{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":718,"percent_change":1584,"volume":679,"transactions":9,"vwap":1583},"2025-08-22",51.105,0.37,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":756,"percent_change":757,"volume":679,"transactions":9,"vwap":1587},"2025-08-21",50.915,{"date":1589,"open":1022,"high":1022,"low":1022,"close":1022,"change":735,"percent_change":736,"volume":679,"transactions":9,"vwap":1022},"2025-08-20",{"date":1591,"open":1103,"high":1352,"low":1126,"close":1592,"change":1593,"percent_change":628,"volume":1059,"transactions":9,"vwap":1592},"2025-08-19",50.925,0.088,{"date":1595,"open":1294,"high":1596,"low":1597,"close":1596,"change":1547,"percent_change":1548,"volume":1353,"transactions":9,"vwap":1596},"2025-08-18",50.837,50.651,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":552,"percent_change":531,"volume":729,"transactions":9,"vwap":1601},"2025-08-15",50.654,50.655,{"date":1603,"open":1326,"high":1326,"low":1326,"close":1326,"change":263,"percent_change":109,"volume":679,"transactions":9,"vwap":1326},"2025-08-14",{"date":1605,"open":1294,"high":1294,"low":1601,"close":1601,"change":1606,"percent_change":271,"volume":703,"transactions":9,"vwap":1601},"2025-08-13",0.061,{"date":1608,"open":1336,"high":1336,"low":898,"close":1609,"change":1610,"percent_change":255,"volume":644,"transactions":9,"vwap":1609},"2025-08-12",50.594,0.034,{"date":1612,"open":894,"high":862,"low":706,"close":862,"change":415,"percent_change":301,"volume":1613,"transactions":9,"vwap":862},"2025-08-11",3300,{"date":1615,"open":1326,"high":1326,"low":840,"close":879,"change":537,"percent_change":538,"volume":1616,"transactions":9,"vwap":879},"2025-08-08",6400,{"date":1618,"open":986,"high":1294,"low":916,"close":1619,"change":301,"percent_change":104,"volume":1620,"transactions":9,"vwap":1619},"2025-08-07",50.505,11500,{"date":1622,"open":1623,"high":1624,"low":916,"close":1624,"change":1625,"percent_change":1068,"volume":776,"transactions":9,"vwap":1624},"2025-08-06",50.44,50.475,-0.074,{"date":1627,"open":870,"high":870,"low":1628,"close":1628,"change":109,"percent_change":762,"volume":679,"transactions":9,"vwap":1628},"2025-08-05",50.549,{"date":1630,"open":1233,"high":1631,"low":1233,"close":1631,"change":1632,"percent_change":1633,"volume":776,"transactions":9,"vwap":1631},"2025-08-04",50.559,0.129,0.26,{"date":1635,"open":912,"high":1233,"low":912,"close":817,"change":1636,"percent_change":1269,"volume":675,"transactions":9,"vwap":817},"2025-08-01",-0.158,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":104,"volume":918,"transactions":9,"vwap":1639},"2025-07-31",50.588,0.028,{"date":1642,"open":862,"high":862,"low":862,"close":862,"change":25,"percent_change":25,"volume":729,"transactions":9,"vwap":862},"2025-07-30",{"date":1644,"open":973,"high":862,"low":973,"close":862,"change":717,"percent_change":718,"volume":644,"transactions":9,"vwap":862},"2025-07-29",{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":109,"percent_change":762,"volume":679,"transactions":9,"vwap":1647},"2025-07-28",50.465,{"date":1649,"open":894,"high":898,"low":832,"close":1624,"change":683,"percent_change":684,"volume":663,"transactions":9,"vwap":1624},"2025-07-25",{"date":1651,"open":916,"high":1652,"low":821,"close":908,"change":415,"percent_change":301,"volume":855,"transactions":9,"vwap":908},"2025-07-24",50.506,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":552,"percent_change":531,"volume":737,"transactions":9,"vwap":1656},"2025-07-23",50.375,50.395,{"date":1658,"open":883,"high":883,"low":916,"close":916,"change":1659,"percent_change":531,"volume":729,"transactions":9,"vwap":916},"2025-07-22",0.007,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":342,"volume":679,"transactions":9,"vwap":1662},"2025-07-21",50.383,-0.022,{"date":1665,"open":1666,"high":830,"low":1666,"close":1667,"change":1668,"percent_change":736,"volume":785,"transactions":9,"vwap":1667},"2025-07-18",50.374,50.405,0.026,{"date":1670,"open":771,"high":1671,"low":771,"close":1671,"change":538,"percent_change":965,"volume":729,"transactions":9,"vwap":1671},"2025-07-17",50.379,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1467,"percent_change":762,"volume":669,"transactions":9,"vwap":1676},"2025-07-16",50.18,50.321,50.299,{"date":1678,"open":775,"high":775,"low":775,"close":775,"change":544,"percent_change":545,"volume":679,"transactions":9,"vwap":775},"2025-07-15",{"date":1680,"open":907,"high":908,"low":907,"close":1655,"change":203,"percent_change":895,"volume":663,"transactions":9,"vwap":1655},"2025-07-14",{"date":1682,"open":887,"high":887,"low":887,"close":887,"change":1471,"percent_change":308,"volume":679,"transactions":9,"vwap":887},"2025-07-11",{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":295,"volume":679,"transactions":9,"vwap":1685},"2025-07-10",50.591,-0.039,{"date":1688,"open":883,"high":1246,"low":840,"close":882,"change":762,"percent_change":342,"volume":1689,"transactions":9,"vwap":882},"2025-07-09",10200,{"date":1691,"open":869,"high":1108,"low":993,"close":1326,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1326},"2025-07-08",0.251,0.5,188100,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1146,"volume":729,"transactions":9,"vwap":1697},"2025-07-07",50.399,-0.181,{"date":1700,"open":875,"high":875,"low":875,"close":875,"change":736,"percent_change":602,"volume":679,"transactions":9,"vwap":875},"2025-07-03",{"date":1702,"open":709,"high":1703,"low":709,"close":1703,"change":1704,"percent_change":1705,"volume":171,"transactions":9,"vwap":1703},"2025-07-02",50.53,0.292,0.58,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":370,"percent_change":803,"volume":679,"transactions":9,"vwap":1708},"2025-07-01",50.238,{"date":1710,"open":869,"high":825,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":776,"transactions":9,"vwap":1711},"2025-06-30",50.458,0.146,0.29,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":222,"volume":679,"transactions":9,"vwap":1716},"2025-06-27",50.312,-0.013,{"date":1719,"open":1720,"high":812,"low":1720,"close":812,"change":271,"percent_change":481,"volume":679,"transactions":9,"vwap":812},"2025-06-26",50.314,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":221,"percent_change":222,"volume":703,"transactions":9,"vwap":1724},"2025-06-25",50.368,50.205,{"date":1726,"open":813,"high":696,"low":813,"close":696,"change":301,"percent_change":104,"volume":679,"transactions":9,"vwap":696},"2025-06-24",{"date":1728,"open":813,"high":813,"low":813,"close":813,"change":965,"percent_change":139,"volume":679,"transactions":9,"vwap":813},"2025-06-23",{"date":1730,"open":724,"high":724,"low":688,"close":688,"change":1731,"percent_change":139,"volume":1732,"transactions":9,"vwap":688},"2025-06-20",0.158,100300,{"date":1734,"open":634,"high":634,"low":1735,"close":1735,"change":1386,"percent_change":296,"volume":679,"transactions":9,"vwap":1735},"2025-06-18",49.872,{"date":1737,"open":609,"high":666,"low":609,"close":579,"change":1738,"percent_change":628,"volume":703,"transactions":9,"vwap":579},"2025-06-17",0.086,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":301,"volume":679,"transactions":9,"vwap":1741},"2025-06-16",49.864,0.016,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":230,"volume":679,"transactions":9,"vwap":1745},"2025-06-13",49.848,-0.152,{"date":1748,"open":483,"high":483,"low":483,"close":483,"change":25,"percent_change":25,"volume":679,"transactions":9,"vwap":483},"2025-06-12",{"date":1750,"open":483,"high":483,"low":483,"close":483,"change":603,"percent_change":124,"volume":679,"transactions":9,"vwap":483},"2025-06-11",{"date":1752,"open":563,"high":563,"low":563,"close":563,"change":301,"percent_change":104,"volume":679,"transactions":9,"vwap":563},"2025-06-10",{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":21,"percent_change":1146,"volume":679,"transactions":9,"vwap":1755},"2025-06-09",49.77,{"date":1757,"open":1758,"high":579,"low":1758,"close":579,"change":667,"percent_change":668,"volume":1759,"transactions":9,"vwap":579},"2025-06-06",49.72,278800,{"date":1761,"open":595,"high":595,"low":595,"close":595,"change":717,"percent_change":718,"volume":679,"transactions":9,"vwap":595},"2025-06-05",{"date":1763,"open":608,"high":608,"low":563,"close":563,"change":271,"percent_change":481,"volume":703,"transactions":9,"vwap":563},"2025-06-04",{"date":1765,"open":453,"high":453,"low":453,"close":453,"change":351,"percent_change":352,"volume":698,"transactions":9,"vwap":453},"2025-06-03",{"date":1767,"open":536,"high":536,"low":536,"close":536,"change":1768,"percent_change":1001,"volume":679,"transactions":9,"vwap":536},"2025-06-02",-0.173,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1279,"percent_change":301,"volume":679,"transactions":9,"vwap":1771},"2025-05-30",49.778,{"date":1773,"open":1758,"high":1774,"low":1758,"close":1774,"change":936,"percent_change":937,"volume":703,"transactions":9,"vwap":1774},"2025-05-29",49.765,{"date":1776,"open":1758,"high":1758,"low":1758,"close":1758,"change":1777,"percent_change":757,"volume":679,"transactions":9,"vwap":1758},"2025-05-28",-0.034,{"date":1779,"open":620,"high":620,"low":1780,"close":1780,"change":1323,"percent_change":1781,"volume":698,"transactions":9,"vwap":1780},"2025-05-27",49.754,0.41,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1074,"percent_change":301,"volume":669,"transactions":9,"vwap":1784},"2025-05-23",49.553,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":746,"volume":679,"transactions":9,"vwap":1787},"2025-05-22",49.539,-0.069,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1793,"change":1109,"percent_change":1313,"volume":698,"transactions":9,"vwap":1793},"2025-05-21",49.91,49.919,49.608,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":25,"percent_change":25,"volume":729,"transactions":9,"vwap":1797},"2025-05-20",49.886,49.835,{"date":1799,"open":608,"high":608,"low":1797,"close":1797,"change":1800,"percent_change":537,"volume":842,"transactions":9,"vwap":1797},"2025-05-19",0.022,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":833,"percent_change":481,"volume":679,"transactions":9,"vwap":1803},"2025-05-16",49.813,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1332,"volume":679,"transactions":9,"vwap":1806},"2025-05-15",49.696,0.107,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":712,"volume":679,"transactions":9,"vwap":1810},"2025-05-14",49.589,-0.086,{"date":1813,"open":564,"high":564,"low":564,"close":564,"change":1814,"percent_change":255,"volume":679,"transactions":9,"vwap":564},"2025-05-13",0.036,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1632,"percent_change":1633,"volume":679,"transactions":9,"vwap":1817},"2025-05-12",49.639,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":531,"volume":729,"transactions":9,"vwap":1820},"2025-05-09",49.51,0.006,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1296,"percent_change":937,"volume":679,"transactions":9,"vwap":1824},"2025-05-08",49.504,{"date":1826,"open":390,"high":428,"low":390,"close":428,"change":538,"percent_change":965,"volume":1827,"transactions":9,"vwap":428},"2025-05-07",160900,{"date":1829,"open":1830,"high":1831,"low":1830,"close":366,"change":1342,"percent_change":203,"volume":842,"transactions":9,"vwap":366},"2025-05-06",49.329,49.449,{"date":1833,"open":454,"high":454,"low":454,"close":454,"change":627,"percent_change":628,"volume":679,"transactions":9,"vwap":454},"2025-05-05",{"date":1835,"open":429,"high":429,"low":429,"close":429,"change":627,"percent_change":628,"volume":679,"transactions":9,"vwap":429},"2025-05-02",{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":679,"transactions":9,"vwap":1838},"2025-05-01",49.27,-0.183,-0.37,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":440,"volume":679,"transactions":9,"vwap":1843},"2025-04-30",49.453,-0.113,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":531,"volume":679,"transactions":9,"vwap":1847},"2025-04-29",49.566,0.003,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":538,"volume":679,"transactions":9,"vwap":1851},"2025-04-28",49.563,0.038,{"date":1854,"open":487,"high":487,"low":487,"close":487,"change":1610,"percent_change":255,"volume":679,"transactions":9,"vwap":487},"2025-04-25",{"date":1856,"open":383,"high":470,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":703,"transactions":9,"vwap":1857},"2025-04-24",49.491,0.168,0.34,{"date":1861,"open":446,"high":1862,"low":446,"close":1862,"change":1863,"percent_change":1134,"volume":679,"transactions":9,"vwap":1862},"2025-04-23",49.323,0.253,{"date":176,"open":1865,"high":1865,"low":1865,"close":1865,"change":25,"percent_change":25,"volume":729,"transactions":9,"vwap":1865},49.07]