[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IAGG":3,"homepage-market-summary":30,"stock-historical-IAGG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IAGG","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},"iShares Core International Aggregate Bond Fund","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5727,1.260352,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.99,49.07,49.09,48.965,48.98,0.01,0.02,3598110.686289,51.83,48.81,1533543.05271726,6,2737,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},1454758,530986663.179315,-3.14,"2025-04-22",[181,184,193,204,210,221,229,238,248,259,267,277,288,296,303,313,321,329,337,346,354,362,368,377,384,391,401,409,419,427,433,439,447,454,461,470,479,486,492,498,506,512,521,528,537,543,548,554,560,565,571,577,583,588,595,600,606,611,616,625,629,632,635,640,647,651,658,664,670,675,680,686,691,697,704,710,715,721,728,737,741,745,750,754,758,764,769,775,779,782,785,789,794,799,804,812,816,821,825,828,833,836,840,843,849,852,856,860,863,866,869,872,875,880,883,887,890,896,899,902,909,913,916,919,923,927,930,933,936,939,942,947,954,957,962,967,971,974,977,980,984,987,990,994,998,1003,1007,1011,1014,1018,1025,1032,1037,1040,1044,1047,1051,1056,1059,1062,1067,1070,1074,1078,1081,1084,1089,1092,1095,1098,1101,1105,1108,1111,1114,1117,1120,1123,1127,1130,1133,1136,1141,1144,1147,1150,1154,1157,1161,1164,1167,1170,1173,1176,1179,1182,1185,1190,1197,1203,1208,1212,1219,1223,1229,1233,1237,1240,1245,1252,1257,1261,1268,1273,1278,1283,1287,1290,1295,1298,1301,1305,1310,1314,1318,1321,1324,1327,1330,1334,1339,1344,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1379,1382,1386,1390,1395,1402,1407,1413,1419,1423,1429,1433,1438,1441,1446,1453,1456,1459,1462,1465,1470,1474,1478,1481,1484,1488,1491,1495,1500,1504,1511,1517,1523,1529,1534,1538,1542,1547,1551,1555,1558,1563,1568,1571,1576,1580,1584,1587,1592,1599,1603,1607,1611,1615,1618,1623,1627,1631,1634,1641,1644,1649,1653,1657,1661,1665,1668,1671,1675,1678,1681,1685,1689,1693,1699,1703,1706,1709,1713,1717,1719,1723,1726,1729,1732,1734,1738,1741,1744,1748,1753,1757,1761,1765,1769,1774,1779,1783,1787,1791,1794,1797,1800,1803,1806,1809,1812,1816,1820,1823,1827,1831,1834,1838,1842,1846,1849,1853,1856,1859,1862,1866,1870],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},8823,49.0202,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",48.87,48.995,-0.22,-0.45,4924735.314745,9535,48.9372,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",49.22,49.2557,49.16,49.2,-0.02,-0.04,1739202.152678,5774,49.1893,{"date":205,"open":195,"high":206,"low":197,"close":195,"change":112,"percent_change":199,"volume":207,"transactions":208,"vwap":209},"2026-09-29",49.265,1507290.323835,5773,49.2013,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",49.17,49.26,49.15,49.23,-0.1,-0.2,1796794.347473,5826,49.198,{"date":222,"open":223,"high":224,"low":195,"close":225,"change":22,"percent_change":23,"volume":226,"transactions":227,"vwap":228},"2026-09-25",49.28,49.3429,49.33,7802924.380685,6584,49.276,{"date":230,"open":231,"high":232,"low":233,"close":231,"change":23,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",49.32,49.39,49.275,0.04,12137615.2487,13850,49.3201,{"date":239,"open":240,"high":241,"low":215,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",49.5,49.55,49.3,-0.31,-0.62,2623378.599818,6942,49.3071,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",49.59,49.64,49.53,49.61,0.05,0.1,6628653.660371,5308,49.577,{"date":260,"open":261,"high":250,"low":240,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",49.56,0.11,0.22,850745.128538,4298,49.5623,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":200,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",49.44,49.47,49.385,49.45,-0.08,1105936.262677,4903,49.4279,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",49.52,49.54,49.48,49.49,0.14,0.28,868758.609817,4453,49.5134,{"date":289,"open":290,"high":291,"low":225,"close":292,"change":254,"percent_change":255,"volume":293,"transactions":294,"vwap":295},"2026-09-16",49.37,49.4799,49.35,810128.478206,4778,49.4023,{"date":297,"open":298,"high":225,"low":223,"close":242,"change":273,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",49.29,-0.16,1407649.451775,6492,49.3099,{"date":304,"open":305,"high":306,"low":213,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",49.31,49.42,49.38,-0.03,-0.06,2252875.600224,11199,49.3831,{"date":314,"open":315,"high":316,"low":290,"close":315,"change":107,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",49.41,49.415,0.12,1541628.20424,4710,49.4309,{"date":322,"open":306,"high":323,"low":324,"close":292,"change":217,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",49.43,49.3235,-0.4,1451074.672036,5923,49.3632,{"date":330,"open":253,"high":331,"low":252,"close":241,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",49.63,-0.13,-0.26,897079.848249,5167,49.5597,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":309,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",49.72,49.66,49.68,-0.12,807957.290358,6044,49.691,{"date":347,"open":348,"high":349,"low":339,"close":350,"change":107,"percent_change":317,"volume":351,"transactions":352,"vwap":353},"2026-09-04",49.75,49.79,49.74,696847.677902,3844,49.7545,{"date":355,"open":339,"high":348,"low":356,"close":341,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",49.6629,0.09,0.18,921547.859901,4716,49.6921,{"date":363,"open":364,"high":253,"low":241,"close":250,"change":22,"percent_change":23,"volume":365,"transactions":366,"vwap":367},"2026-09-02",49.57,3413986.52201,4974,49.5971,{"date":369,"open":331,"high":370,"low":261,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",49.6799,49.58,-0.14,-0.28,1350037.927266,5103,49.6001,{"date":378,"open":339,"high":379,"low":380,"close":339,"change":199,"percent_change":200,"volume":381,"transactions":382,"vwap":383},"2026-08-31",49.77,49.69,847720.364944,3978,49.705,{"date":385,"open":349,"high":386,"low":387,"close":350,"change":200,"percent_change":273,"volume":388,"transactions":389,"vwap":390},"2026-08-28",49.83,49.71,755485.71595,4118,49.7733,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":372,"volume":398,"transactions":399,"vwap":400},"2026-08-27",49.8,49.85,49.76,49.78,-0.07,1461839.258698,4370,49.8197,{"date":402,"open":403,"high":404,"low":405,"close":394,"change":332,"percent_change":333,"volume":406,"transactions":407,"vwap":408},"2026-08-26",49.86,49.88,49.8101,480105.67366,3934,49.8456,{"date":410,"open":411,"high":412,"low":404,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",49.9,49.985,49.98,0.17,0.34,644345.971974,3652,49.9293,{"date":420,"open":379,"high":421,"low":379,"close":422,"change":234,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",49.82,49.81,0.08,856460.127585,4269,49.802,{"date":428,"open":349,"high":386,"low":429,"close":379,"change":199,"percent_change":200,"volume":430,"transactions":431,"vwap":432},"2026-08-21",49.755,569614.22937,2977,49.7809,{"date":434,"open":379,"high":386,"low":348,"close":349,"change":435,"percent_change":216,"volume":436,"transactions":437,"vwap":438},"2026-08-20",-0.05,633416.013287,5972,49.7771,{"date":440,"open":421,"high":441,"low":442,"close":443,"change":107,"percent_change":317,"volume":444,"transactions":445,"vwap":446},"2026-08-19",49.855,49.7801,49.84,841416.646733,4412,49.8141,{"date":448,"open":387,"high":449,"low":387,"close":396,"change":450,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-18",49.795,0,810425.555593,4638,49.7713,{"date":455,"open":443,"high":403,"low":396,"close":396,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",-0.09,-0.18,639864.766876,3715,49.8229,{"date":462,"open":463,"high":464,"low":386,"close":465,"change":342,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-14",49.95,49.96,49.87,-0.24,1339562.092426,3501,49.906,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":423,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",50,50.06,49.99,0.16,521476.651116,4012,50.0136,{"date":480,"open":413,"high":481,"low":482,"close":482,"change":450,"percent_change":450,"volume":483,"transactions":484,"vwap":485},"2026-08-12",50.01,49.91,511445.019983,3733,49.9508,{"date":487,"open":463,"high":488,"low":482,"close":482,"change":22,"percent_change":23,"volume":489,"transactions":490,"vwap":491},"2026-08-11",50.005,509940.463222,4093,49.9424,{"date":493,"open":463,"high":494,"low":465,"close":411,"change":332,"percent_change":333,"volume":495,"transactions":496,"vwap":497},"2026-08-10",49.97,927575.353147,5286,49.9105,{"date":499,"open":500,"high":501,"low":500,"close":500,"change":502,"percent_change":283,"volume":503,"transactions":504,"vwap":505},"2026-08-07",50.03,50.07,0.07,1330413.737065,5880,50.0526,{"date":507,"open":472,"high":473,"low":508,"close":464,"change":456,"percent_change":457,"volume":509,"transactions":510,"vwap":511},"2026-08-06",49.94,489119.153027,4757,49.9807,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":23,"percent_change":234,"volume":518,"transactions":519,"vwap":520},"2026-08-05",50.02,50.0662,50.015,50.05,791499.51229,6456,50.0381,{"date":522,"open":464,"high":500,"low":464,"close":500,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-04",0.13,0.26,1062690.090608,6787,50.0022,{"date":529,"open":411,"high":530,"low":531,"close":411,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-03",49.93,49.8817,0.15,0.3,672950.452105,3911,49.9139,{"date":538,"open":396,"high":539,"low":387,"close":348,"change":273,"percent_change":299,"volume":540,"transactions":541,"vwap":542},"2026-07-31",49.805,715180.424916,5102,49.7402,{"date":544,"open":349,"high":465,"low":396,"close":386,"change":107,"percent_change":317,"volume":545,"transactions":546,"vwap":547},"2026-07-30",2593716.97821,6850,49.8402,{"date":549,"open":403,"high":411,"low":395,"close":379,"change":299,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-29",-0.32,946621.175714,4723,49.8375,{"date":555,"open":443,"high":463,"low":443,"close":530,"change":255,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-28",0.2,4918885.550539,3295,49.8885,{"date":561,"open":421,"high":404,"low":422,"close":386,"change":423,"percent_change":475,"volume":562,"transactions":563,"vwap":564},"2026-07-27",535867.421208,3646,49.839,{"date":566,"open":395,"high":539,"low":339,"close":348,"change":567,"percent_change":107,"volume":568,"transactions":569,"vwap":570},"2026-07-24",0.03,2261351.797796,5483,49.7673,{"date":572,"open":340,"high":573,"low":331,"close":339,"change":308,"percent_change":309,"volume":574,"transactions":575,"vwap":576},"2026-07-23",49.73,623111.046404,4505,49.682,{"date":578,"open":348,"high":421,"low":579,"close":348,"change":308,"percent_change":309,"volume":580,"transactions":581,"vwap":582},"2026-07-22",49.725,622557.090083,5603,49.7546,{"date":584,"open":396,"high":422,"low":348,"close":396,"change":199,"percent_change":200,"volume":585,"transactions":586,"vwap":587},"2026-07-21",3140044.732802,4451,49.7741,{"date":589,"open":403,"high":590,"low":591,"close":393,"change":435,"percent_change":216,"volume":592,"transactions":593,"vwap":594},"2026-07-20",49.92,49.7945,959356.719262,6109,49.8306,{"date":596,"open":394,"high":464,"low":443,"close":394,"change":200,"percent_change":273,"volume":597,"transactions":598,"vwap":599},"2026-07-17",595858.802453,3718,49.8857,{"date":601,"open":422,"high":411,"low":422,"close":602,"change":397,"percent_change":372,"volume":603,"transactions":604,"vwap":605},"2026-07-16",49.89,560478.960838,4664,49.8713,{"date":607,"open":403,"high":494,"low":403,"close":464,"change":254,"percent_change":255,"volume":608,"transactions":609,"vwap":610},"2026-07-15",2685952.530735,4395,49.917,{"date":612,"open":590,"high":464,"low":602,"close":482,"change":357,"percent_change":358,"volume":613,"transactions":614,"vwap":615},"2026-07-14",774916.307245,4481,49.9129,{"date":617,"open":482,"high":618,"low":619,"close":421,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-13",49.9254,49.7931,-0.17,-0.34,973238.543658,3524,49.8705,{"date":626,"open":464,"high":627,"low":530,"close":474,"change":357,"percent_change":358,"volume":628,"transactions":9,"vwap":474},"2026-07-10",50.014999,957300,{"date":630,"open":386,"high":590,"low":386,"close":411,"change":357,"percent_change":358,"volume":631,"transactions":9,"vwap":411},"2026-07-09",494400,{"date":633,"open":421,"high":465,"low":348,"close":422,"change":332,"percent_change":333,"volume":634,"transactions":9,"vwap":422},"2026-07-08",1083500,{"date":636,"open":637,"high":638,"low":590,"close":508,"change":620,"percent_change":621,"volume":639,"transactions":9,"vwap":508},"2026-07-07",50.080002,50.099998,767600,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":199,"percent_change":200,"volume":646,"transactions":9,"vwap":645},"2026-07-06",50.13,50.18,50.09,50.11,1010900,{"date":648,"open":637,"high":649,"low":501,"close":642,"change":308,"percent_change":309,"volume":650,"transactions":9,"vwap":642},"2026-07-02",50.19,752300,{"date":652,"open":644,"high":653,"low":644,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-01",50.25,50.16,-0.44,-0.87,822600,{"date":659,"open":660,"high":661,"low":662,"close":660,"change":112,"percent_change":199,"volume":663,"transactions":9,"vwap":660},"2026-06-30",50.6,50.695,50.58,1984800,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":22,"percent_change":23,"volume":669,"transactions":9,"vwap":668},"2026-06-29",50.59,50.64,50.61,865700,{"date":671,"open":668,"high":672,"low":673,"close":660,"change":450,"percent_change":450,"volume":674,"transactions":9,"vwap":660},"2026-06-26",50.636,50.575,639700,{"date":676,"open":677,"high":678,"low":666,"close":660,"change":23,"percent_change":234,"volume":679,"transactions":9,"vwap":660},"2026-06-25",50.65,50.68,783600,{"date":681,"open":662,"high":682,"low":683,"close":662,"change":317,"percent_change":684,"volume":685,"transactions":9,"vwap":662},"2026-06-24",50.63,50.57,0.24,687300,{"date":687,"open":688,"high":667,"low":689,"close":689,"change":22,"percent_change":23,"volume":690,"transactions":9,"vwap":689},"2026-06-23",50.5,50.46,883700,{"date":692,"open":693,"high":688,"low":694,"close":695,"change":273,"percent_change":299,"volume":696,"transactions":9,"vwap":695},"2026-06-22",50.47,50.42,50.45,783500,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":255,"percent_change":556,"volume":703,"transactions":9,"vwap":702},"2026-06-18",50.54,50.585,50.51,50.53,574700,{"date":705,"open":701,"high":706,"low":707,"close":708,"change":308,"percent_change":309,"volume":709,"transactions":9,"vwap":708},"2026-06-17",50.536,50.415,50.43,991900,{"date":711,"open":689,"high":712,"low":713,"close":689,"change":502,"percent_change":283,"volume":714,"transactions":9,"vwap":689},"2026-06-16",50.49,50.44,626100,{"date":716,"open":708,"high":717,"low":718,"close":719,"change":502,"percent_change":283,"volume":720,"transactions":9,"vwap":719},"2026-06-15",50.465,50.374,50.39,968100,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":22,"percent_change":23,"volume":727,"transactions":9,"vwap":726},"2026-06-12",50.28,50.335,50.235,50.32,617800,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-11",50.17,50.334,50.14,50.31,0.23,0.46,1049800,{"date":738,"open":642,"high":730,"low":739,"close":637,"change":309,"percent_change":342,"volume":740,"transactions":9,"vwap":637},"2026-06-10",50.044998,911800,{"date":742,"open":732,"high":643,"low":743,"close":732,"change":502,"percent_change":283,"volume":744,"transactions":9,"vwap":732},"2026-06-09",50.095001,1146100,{"date":746,"open":747,"high":649,"low":748,"close":501,"change":397,"percent_change":372,"volume":749,"transactions":9,"vwap":501},"2026-06-08",50.15,50.060001,980000,{"date":751,"open":642,"high":649,"low":752,"close":732,"change":273,"percent_change":299,"volume":753,"transactions":9,"vwap":732},"2026-06-05",50.113,1510000,{"date":755,"open":756,"high":653,"low":643,"close":756,"change":254,"percent_change":255,"volume":757,"transactions":9,"vwap":756},"2026-06-04",50.22,2904300,{"date":759,"open":760,"high":761,"low":762,"close":730,"change":216,"percent_change":217,"volume":763,"transactions":9,"vwap":730},"2026-06-03",50.2,50.227,50.123,1294200,{"date":765,"open":766,"high":726,"low":653,"close":767,"change":234,"percent_change":423,"volume":768,"transactions":9,"vwap":767},"2026-06-02",50.3,50.27,1726000,{"date":770,"open":643,"high":771,"low":772,"close":773,"change":200,"percent_change":273,"volume":774,"transactions":9,"vwap":773},"2026-06-01",50.26,50.105,50.23,3592000,{"date":776,"open":766,"high":777,"low":649,"close":767,"change":234,"percent_change":423,"volume":778,"transactions":9,"vwap":767},"2026-05-29",50.34,8908100,{"date":780,"open":732,"high":771,"low":772,"close":773,"change":567,"percent_change":107,"volume":781,"transactions":9,"vwap":773},"2026-05-28",52220400,{"date":783,"open":756,"high":767,"low":730,"close":760,"change":22,"percent_change":23,"volume":784,"transactions":9,"vwap":760},"2026-05-27",753500,{"date":786,"open":760,"high":756,"low":787,"close":649,"change":532,"percent_change":533,"volume":788,"transactions":9,"vwap":649},"2026-05-26",50.164,735200,{"date":790,"open":748,"high":637,"low":791,"close":792,"change":567,"percent_change":107,"volume":793,"transactions":9,"vwap":792},"2026-05-22",50.0050011,50.040001,625000,{"date":795,"open":602,"high":796,"low":394,"close":797,"change":234,"percent_change":423,"volume":798,"transactions":9,"vwap":797},"2026-05-21",50.036999,50.0099983,520000,{"date":800,"open":396,"high":472,"low":396,"close":494,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":494},"2026-05-20",0.295,0.59,1153700,{"date":805,"open":340,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-19",49.715,49.631,49.675,-0.115,-0.23,1197300,{"date":813,"open":393,"high":814,"low":350,"close":349,"change":262,"percent_change":263,"volume":815,"transactions":9,"vwap":349},"2026-05-18",49.836,882200,{"date":817,"open":348,"high":818,"low":341,"close":341,"change":466,"percent_change":819,"volume":820,"transactions":9,"vwap":341},"2026-05-15",49.765,-0.48,1161300,{"date":822,"open":413,"high":823,"low":590,"close":590,"change":112,"percent_change":199,"volume":824,"transactions":9,"vwap":590},"2026-05-14",50.019001,779300,{"date":826,"open":403,"high":508,"low":403,"close":530,"change":254,"percent_change":255,"volume":827,"transactions":9,"vwap":530},"2026-05-13",726600,{"date":829,"open":404,"high":830,"low":831,"close":404,"change":342,"percent_change":466,"volume":832,"transactions":9,"vwap":404},"2026-05-12",49.905,49.852,824800,{"date":834,"open":792,"high":644,"low":413,"close":472,"change":299,"percent_change":550,"volume":835,"transactions":9,"vwap":472},"2026-05-11",720100,{"date":837,"open":730,"high":838,"low":732,"close":654,"change":317,"percent_change":684,"volume":839,"transactions":9,"vwap":654},"2026-05-08",50.21,1003300,{"date":841,"open":654,"high":760,"low":791,"close":792,"change":273,"percent_change":299,"volume":842,"transactions":9,"vwap":792},"2026-05-07",846900,{"date":844,"open":637,"high":642,"low":845,"close":846,"change":122,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-06",50.075001,50.12,0.5,667400,{"date":850,"open":386,"high":482,"low":386,"close":465,"change":567,"percent_change":107,"volume":851,"transactions":9,"vwap":465},"2026-05-05",798100,{"date":853,"open":482,"high":590,"low":854,"close":443,"change":216,"percent_change":217,"volume":855,"transactions":9,"vwap":443},"2026-05-04",49.785,765000,{"date":857,"open":590,"high":858,"low":590,"close":508,"change":567,"percent_change":107,"volume":859,"transactions":9,"vwap":508},"2026-05-01",50.025002,1061700,{"date":861,"open":590,"high":463,"low":411,"close":482,"change":317,"percent_change":684,"volume":862,"transactions":9,"vwap":482},"2026-04-30",4926600,{"date":864,"open":465,"high":404,"low":396,"close":349,"change":273,"percent_change":299,"volume":865,"transactions":9,"vwap":349},"2026-04-29",998300,{"date":867,"open":602,"high":590,"low":465,"close":465,"change":309,"percent_change":342,"volume":868,"transactions":9,"vwap":465},"2026-04-28",1009800,{"date":870,"open":494,"high":472,"low":590,"close":530,"change":299,"percent_change":550,"volume":871,"transactions":9,"vwap":530},"2026-04-27",741100,{"date":873,"open":474,"high":644,"low":494,"close":644,"change":523,"percent_change":524,"volume":874,"transactions":9,"vwap":644},"2026-04-24",685000,{"date":876,"open":877,"high":501,"low":411,"close":464,"change":878,"percent_change":188,"volume":879,"transactions":9,"vwap":464},"2026-04-23",50.029999,-0.11,683600,{"date":881,"open":846,"high":747,"low":748,"close":501,"change":255,"percent_change":556,"volume":882,"transactions":9,"vwap":501},"2026-04-22",807100,{"date":884,"open":846,"high":730,"low":494,"close":494,"change":457,"percent_change":885,"volume":886,"transactions":9,"vwap":494},"2026-04-21",-0.36,1040100,{"date":888,"open":642,"high":730,"low":845,"close":747,"change":309,"percent_change":342,"volume":889,"transactions":9,"vwap":747},"2026-04-20",696200,{"date":891,"open":760,"high":892,"low":893,"close":838,"change":684,"percent_change":894,"volume":895,"transactions":9,"vwap":838},"2026-04-17",50.266,50.185,0.48,612500,{"date":897,"open":792,"high":637,"low":530,"close":494,"change":22,"percent_change":23,"volume":898,"transactions":9,"vwap":494},"2026-04-16",949200,{"date":900,"open":472,"high":514,"low":464,"close":464,"change":456,"percent_change":457,"volume":901,"transactions":9,"vwap":464},"2026-04-15",660100,{"date":903,"open":482,"high":748,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-14",49.885,50.049999,0.145,0.29,1090400,{"date":910,"open":386,"high":590,"low":393,"close":830,"change":911,"percent_change":308,"volume":912,"transactions":9,"vwap":830},"2026-04-13",-0.015,737700,{"date":914,"open":590,"high":494,"low":602,"close":590,"change":878,"percent_change":188,"volume":915,"transactions":9,"vwap":590},"2026-04-10",1199800,{"date":917,"open":463,"high":638,"low":463,"close":877,"change":216,"percent_change":217,"volume":918,"transactions":9,"vwap":877},"2026-04-09",920800,{"date":920,"open":732,"high":760,"low":638,"close":642,"change":142,"percent_change":921,"volume":922,"transactions":9,"vwap":642},"2026-04-08",0.64,898200,{"date":924,"open":393,"high":441,"low":925,"close":422,"change":23,"percent_change":234,"volume":926,"transactions":9,"vwap":422},"2026-04-07",49.67,2316000,{"date":928,"open":396,"high":814,"low":350,"close":349,"change":200,"percent_change":273,"volume":929,"transactions":9,"vwap":349},"2026-04-06",1322500,{"date":931,"open":396,"high":411,"low":573,"close":386,"change":308,"percent_change":309,"volume":932,"transactions":9,"vwap":386},"2026-04-02",1333900,{"date":934,"open":413,"high":413,"low":421,"close":403,"change":457,"percent_change":885,"volume":935,"transactions":9,"vwap":403},"2026-04-01",3979200,{"date":937,"open":464,"high":644,"low":411,"close":792,"change":734,"percent_change":735,"volume":938,"transactions":9,"vwap":792},"2026-03-31",1057500,{"date":940,"open":386,"high":403,"low":349,"close":422,"change":523,"percent_change":524,"volume":941,"transactions":9,"vwap":422},"2026-03-30",1570300,{"date":943,"open":944,"high":339,"low":945,"close":341,"change":273,"percent_change":299,"volume":946,"transactions":9,"vwap":341},"2026-03-27",49.65,49.645,2004900,{"date":948,"open":465,"high":949,"low":950,"close":395,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":395},"2026-03-26",49.945,49.745,-0.25,-0.5,910300,{"date":955,"open":748,"high":644,"low":791,"close":797,"change":122,"percent_change":847,"volume":956,"transactions":9,"vwap":797},"2026-03-25",861700,{"date":958,"open":379,"high":482,"low":350,"close":395,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":395},"2026-03-24",-0.19,-0.38,3005000,{"date":963,"open":394,"high":792,"low":386,"close":463,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":463},"2026-03-23",0.21,0.42,1224200,{"date":968,"open":508,"high":463,"low":573,"close":350,"change":621,"percent_change":969,"volume":970,"transactions":9,"vwap":350},"2026-03-20",-0.68,1454900,{"date":972,"open":464,"high":654,"low":949,"close":637,"change":234,"percent_change":423,"volume":973,"transactions":9,"vwap":637},"2026-03-19",2162400,{"date":975,"open":642,"high":730,"low":514,"close":792,"change":216,"percent_change":217,"volume":976,"transactions":9,"vwap":792},"2026-03-18",1299500,{"date":978,"open":654,"high":756,"low":732,"close":732,"change":22,"percent_change":23,"volume":979,"transactions":9,"vwap":732},"2026-03-17",1915800,{"date":981,"open":644,"high":982,"low":748,"close":642,"change":414,"percent_change":415,"volume":983,"transactions":9,"vwap":642},"2026-03-16",50.147,1155800,{"date":985,"open":501,"high":638,"low":464,"close":464,"change":309,"percent_change":342,"volume":986,"transactions":9,"vwap":464},"2026-03-13",1545800,{"date":988,"open":501,"high":653,"low":413,"close":514,"change":332,"percent_change":333,"volume":989,"transactions":9,"vwap":514},"2026-03-12",3820300,{"date":991,"open":838,"high":992,"low":747,"close":747,"change":299,"percent_change":550,"volume":993,"transactions":9,"vwap":747},"2026-03-11",50.265,759400,{"date":995,"open":733,"high":708,"low":996,"close":733,"change":309,"percent_change":342,"volume":997,"transactions":9,"vwap":733},"2026-03-10",50.29,840000,{"date":999,"open":747,"high":1000,"low":747,"close":1001,"change":567,"percent_change":107,"volume":1002,"transactions":9,"vwap":1001},"2026-03-09",50.38,50.37,954800,{"date":1004,"open":723,"high":1000,"low":1005,"close":777,"change":397,"percent_change":372,"volume":1006,"transactions":9,"vwap":777},"2026-03-06",50.253,956100,{"date":1008,"open":719,"high":708,"low":777,"close":1009,"change":959,"percent_change":960,"volume":1010,"transactions":9,"vwap":1009},"2026-03-05",50.41,1219300,{"date":1012,"open":660,"high":682,"low":683,"close":660,"change":450,"percent_change":450,"volume":1013,"transactions":9,"vwap":660},"2026-03-04",789600,{"date":1015,"open":694,"high":1016,"low":694,"close":660,"change":309,"percent_change":342,"volume":1017,"transactions":9,"vwap":660},"2026-03-03",50.62,1515500,{"date":1019,"open":1020,"high":1021,"low":677,"close":1022,"change":217,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-03-02",50.72,50.73,50.66,-0.39,7425900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":317,"percent_change":684,"volume":1031,"transactions":9,"vwap":1030},"2026-02-27",50.81,50.87,50.795,50.86,606300,{"date":1033,"open":1034,"high":1035,"low":678,"close":1035,"change":254,"percent_change":255,"volume":1036,"transactions":9,"vwap":1035},"2026-02-26",50.69,50.74,1455600,{"date":1038,"open":667,"high":1034,"low":682,"close":1034,"change":308,"percent_change":309,"volume":1039,"transactions":9,"vwap":1034},"2026-02-25",862800,{"date":1041,"open":1034,"high":1020,"low":1042,"close":1020,"change":450,"percent_change":450,"volume":1043,"transactions":9,"vwap":1020},"2026-02-24",50.67,646300,{"date":1045,"open":667,"high":1021,"low":667,"close":1020,"change":107,"percent_change":317,"volume":1046,"transactions":9,"vwap":1020},"2026-02-23",803300,{"date":1048,"open":682,"high":678,"low":1049,"close":1022,"change":107,"percent_change":317,"volume":1050,"transactions":9,"vwap":1022},"2026-02-20",50.598,627700,{"date":1052,"open":1053,"high":660,"low":1054,"close":660,"change":234,"percent_change":423,"volume":1055,"transactions":9,"vwap":660},"2026-02-19",50.56,50.55,818200,{"date":1057,"open":699,"high":683,"low":699,"close":1053,"change":199,"percent_change":200,"volume":1058,"transactions":9,"vwap":1053},"2026-02-18",590700,{"date":1060,"open":683,"high":666,"low":1054,"close":662,"change":107,"percent_change":317,"volume":1061,"transactions":9,"vwap":662},"2026-02-17",576600,{"date":1063,"open":701,"high":1064,"low":688,"close":1065,"change":254,"percent_change":255,"volume":1066,"transactions":9,"vwap":1065},"2026-02-13",50.545,50.52,589600,{"date":1068,"open":719,"high":693,"low":1000,"close":693,"change":357,"percent_change":358,"volume":1069,"transactions":9,"vwap":693},"2026-02-12",650000,{"date":1071,"open":726,"high":1072,"low":726,"close":1000,"change":502,"percent_change":283,"volume":1073,"transactions":9,"vwap":1000},"2026-02-11",50.388,2074300,{"date":1075,"open":726,"high":1076,"low":766,"close":733,"change":107,"percent_change":317,"volume":1077,"transactions":9,"vwap":733},"2026-02-10",50.33,930500,{"date":1079,"open":760,"high":653,"low":643,"close":653,"change":23,"percent_change":234,"volume":1080,"transactions":9,"vwap":653},"2026-02-09",865800,{"date":1082,"open":756,"high":725,"low":649,"close":773,"change":22,"percent_change":23,"volume":1083,"transactions":9,"vwap":773},"2026-02-06",704100,{"date":1085,"open":730,"high":1086,"low":1087,"close":756,"change":423,"percent_change":475,"volume":1088,"transactions":9,"vwap":756},"2026-02-05",50.24,50.152,822700,{"date":1090,"open":730,"high":649,"low":846,"close":732,"change":199,"percent_change":200,"volume":1091,"transactions":9,"vwap":732},"2026-02-04",1083400,{"date":1093,"open":846,"high":654,"low":846,"close":654,"change":199,"percent_change":200,"volume":1094,"transactions":9,"vwap":654},"2026-02-03",1077200,{"date":1096,"open":766,"high":766,"low":732,"close":643,"change":342,"percent_change":466,"volume":1097,"transactions":9,"vwap":643},"2026-02-02",1607600,{"date":1099,"open":1001,"high":1000,"low":766,"close":766,"change":199,"percent_change":200,"volume":1100,"transactions":9,"vwap":766},"2026-01-30",939800,{"date":1102,"open":771,"high":1103,"low":771,"close":726,"change":254,"percent_change":255,"volume":1104,"transactions":9,"vwap":726},"2026-01-29",50.355,775400,{"date":1106,"open":771,"high":767,"low":773,"close":767,"change":254,"percent_change":255,"volume":1107,"transactions":9,"vwap":767},"2026-01-28",1623400,{"date":1109,"open":1086,"high":771,"low":838,"close":756,"change":112,"percent_change":199,"volume":1110,"transactions":9,"vwap":756},"2026-01-27",998800,{"date":1112,"open":773,"high":771,"low":838,"close":773,"change":502,"percent_change":283,"volume":1113,"transactions":9,"vwap":773},"2026-01-26",766900,{"date":1115,"open":654,"high":760,"low":747,"close":654,"change":308,"percent_change":309,"volume":1116,"transactions":9,"vwap":654},"2026-01-23",872800,{"date":1118,"open":654,"high":760,"low":747,"close":649,"change":23,"percent_change":234,"volume":1119,"transactions":9,"vwap":649},"2026-01-22",727000,{"date":1121,"open":642,"high":730,"low":846,"close":730,"change":254,"percent_change":255,"volume":1122,"transactions":9,"vwap":730},"2026-01-21",1378800,{"date":1124,"open":645,"high":1125,"low":638,"close":846,"change":878,"percent_change":188,"volume":1126,"transactions":9,"vwap":846},"2026-01-20",50.159,971500,{"date":1128,"open":771,"high":723,"low":773,"close":773,"change":199,"percent_change":200,"volume":1129,"transactions":9,"vwap":773},"2026-01-16",709400,{"date":1131,"open":723,"high":996,"low":1086,"close":653,"change":199,"percent_change":200,"volume":1132,"transactions":9,"vwap":653},"2026-01-15",857400,{"date":1134,"open":1086,"high":726,"low":1086,"close":767,"change":234,"percent_change":423,"volume":1135,"transactions":9,"vwap":767},"2026-01-14",1024400,{"date":1137,"open":773,"high":1138,"low":1139,"close":773,"change":435,"percent_change":216,"volume":1140,"transactions":9,"vwap":773},"2026-01-13",50.254,50.205,922000,{"date":1142,"open":771,"high":723,"low":653,"close":723,"change":567,"percent_change":107,"volume":1143,"transactions":9,"vwap":723},"2026-01-12",957800,{"date":1145,"open":760,"high":653,"low":643,"close":653,"change":234,"percent_change":423,"volume":1146,"transactions":9,"vwap":653},"2026-01-09",822300,{"date":1148,"open":730,"high":756,"low":747,"close":838,"change":112,"percent_change":199,"volume":1149,"transactions":9,"vwap":838},"2026-01-08",1056600,{"date":1151,"open":760,"high":773,"low":1152,"close":756,"change":107,"percent_change":317,"volume":1153,"transactions":9,"vwap":756},"2026-01-07",50.175,1512300,{"date":1155,"open":638,"high":730,"low":638,"close":654,"change":502,"percent_change":283,"volume":1156,"transactions":9,"vwap":654},"2026-01-06",1413000,{"date":1158,"open":501,"high":846,"low":1159,"close":644,"change":234,"percent_change":423,"volume":1160,"transactions":9,"vwap":644},"2026-01-05",50.050999,1465700,{"date":1162,"open":638,"high":638,"low":792,"close":905,"change":234,"percent_change":423,"volume":1163,"transactions":9,"vwap":905},"2026-01-02",788400,{"date":1165,"open":748,"high":644,"low":472,"close":797,"change":397,"percent_change":372,"volume":1166,"transactions":9,"vwap":797},"2025-12-31",620800,{"date":1168,"open":905,"high":638,"low":905,"close":637,"change":435,"percent_change":216,"volume":1169,"transactions":9,"vwap":637},"2025-12-30",1509100,{"date":1171,"open":638,"high":747,"low":638,"close":642,"change":308,"percent_change":309,"volume":1172,"transactions":9,"vwap":642},"2025-12-29",1022200,{"date":1174,"open":732,"high":730,"low":645,"close":654,"change":234,"percent_change":423,"volume":1175,"transactions":9,"vwap":654},"2025-12-26",1620400,{"date":1177,"open":645,"high":846,"low":748,"close":846,"change":262,"percent_change":263,"volume":1178,"transactions":9,"vwap":846},"2025-12-24",1331600,{"date":1180,"open":464,"high":792,"low":463,"close":797,"change":502,"percent_change":283,"volume":1181,"transactions":9,"vwap":797},"2025-12-23",1684500,{"date":1183,"open":530,"high":464,"low":482,"close":508,"change":112,"percent_change":199,"volume":1184,"transactions":9,"vwap":508},"2025-12-22",1871700,{"date":1186,"open":464,"high":472,"low":530,"close":463,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":463},"2025-12-19",-1.65,-3.2,1241000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":423,"percent_change":475,"volume":1196,"transactions":9,"vwap":1195},"2025-12-18",51.55,51.61,51.54,51.6,1112500,{"date":1198,"open":1192,"high":1199,"low":1200,"close":1201,"change":200,"percent_change":273,"volume":1202,"transactions":9,"vwap":1201},"2025-12-17",51.57,51.51,51.52,676000,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":567,"percent_change":107,"volume":1207,"transactions":9,"vwap":1206},"2025-12-16",51.47,51.56,649900,{"date":1209,"open":1210,"high":1206,"low":1200,"close":1210,"change":254,"percent_change":255,"volume":1211,"transactions":9,"vwap":1210},"2025-12-15",51.53,577200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":200,"percent_change":273,"volume":1218,"transactions":9,"vwap":1217},"2025-12-12",51.45,51.5,51.447,51.48,575900,{"date":1220,"open":1210,"high":1206,"low":1221,"close":1201,"change":107,"percent_change":317,"volume":1222,"transactions":9,"vwap":1201},"2025-12-11",51.515,1069200,{"date":1224,"open":1225,"high":1200,"low":1226,"close":1227,"change":450,"percent_change":450,"volume":1228,"transactions":9,"vwap":1227},"2025-12-10",51.42,51.41,51.46,793100,{"date":1230,"open":1192,"high":1192,"low":1231,"close":1227,"change":112,"percent_change":199,"volume":1232,"transactions":9,"vwap":1227},"2025-12-09",51.44,852900,{"date":1234,"open":1235,"high":1235,"low":1226,"close":1205,"change":273,"percent_change":299,"volume":1236,"transactions":9,"vwap":1205},"2025-12-08",51.49,745200,{"date":1238,"open":1195,"high":1193,"low":1210,"close":1192,"change":200,"percent_change":273,"volume":1239,"transactions":9,"vwap":1192},"2025-12-05",460700,{"date":1241,"open":1195,"high":1242,"low":1192,"close":1243,"change":309,"percent_change":342,"volume":1244,"transactions":9,"vwap":1243},"2025-12-04",51.608,51.59,740000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":450,"percent_change":450,"volume":1251,"transactions":9,"vwap":1250},"2025-12-03",51.64,51.67,51.62,51.65,772300,{"date":1253,"open":1254,"high":1255,"low":1199,"close":1250,"change":567,"percent_change":107,"volume":1256,"transactions":9,"vwap":1250},"2025-12-02",51.58,51.66,1446900,{"date":1258,"open":1193,"high":1247,"low":1195,"close":1249,"change":372,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1249},"2025-12-01",-0.27,840400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":199,"percent_change":200,"volume":1267,"transactions":9,"vwap":1266},"2025-11-28",51.77,51.78,51.744,51.76,311800,{"date":1269,"open":1270,"high":1264,"low":1271,"close":1264,"change":567,"percent_change":107,"volume":1272,"transactions":9,"vwap":1264},"2025-11-26",51.73,51.7,776300,{"date":1274,"open":1270,"high":1263,"low":1275,"close":1276,"change":357,"percent_change":414,"volume":1277,"transactions":9,"vwap":1276},"2025-11-25",51.71,51.75,617900,{"date":1279,"open":1250,"high":1280,"low":1281,"close":1255,"change":567,"percent_change":107,"volume":1282,"transactions":9,"vwap":1255},"2025-11-24",51.68,51.63,1319000,{"date":1284,"open":1255,"high":1248,"low":1285,"close":1281,"change":254,"percent_change":255,"volume":1286,"transactions":9,"vwap":1281},"2025-11-21",51.625,826900,{"date":1288,"open":1206,"high":1242,"low":1206,"close":1254,"change":23,"percent_change":234,"volume":1289,"transactions":9,"vwap":1254},"2025-11-20",782200,{"date":1291,"open":1250,"high":1292,"low":1201,"close":1206,"change":273,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1206},"2025-11-19",51.657,-0.15,5566900,{"date":1296,"open":1248,"high":1280,"low":1195,"close":1247,"change":450,"percent_change":450,"volume":1297,"transactions":9,"vwap":1247},"2025-11-18",1023200,{"date":1299,"open":1247,"high":1280,"low":1249,"close":1247,"change":22,"percent_change":23,"volume":1300,"transactions":9,"vwap":1247},"2025-11-17",740200,{"date":1302,"open":1303,"high":1271,"low":1193,"close":1281,"change":309,"percent_change":342,"volume":1304,"transactions":9,"vwap":1281},"2025-11-14",51.69,1502900,{"date":1306,"open":1307,"high":1308,"low":1280,"close":1303,"change":216,"percent_change":959,"volume":1309,"transactions":9,"vwap":1303},"2025-11-13",51.72,51.74,440800,{"date":1311,"open":1266,"high":1312,"low":1276,"close":1312,"change":450,"percent_change":450,"volume":1313,"transactions":9,"vwap":1312},"2025-11-12",51.79,431700,{"date":1315,"open":1263,"high":1312,"low":1316,"close":1312,"change":357,"percent_change":414,"volume":1317,"transactions":9,"vwap":1312},"2025-11-11",51.752,484500,{"date":1319,"open":1275,"high":1308,"low":1303,"close":1271,"change":450,"percent_change":450,"volume":1320,"transactions":9,"vwap":1271},"2025-11-10",436300,{"date":1322,"open":1248,"high":1270,"low":1248,"close":1271,"change":308,"percent_change":309,"volume":1323,"transactions":9,"vwap":1271},"2025-11-07",626400,{"date":1325,"open":1270,"high":1276,"low":1307,"close":1270,"change":423,"percent_change":532,"volume":1326,"transactions":9,"vwap":1270},"2025-11-06",395600,{"date":1328,"open":1271,"high":1307,"low":1250,"close":1250,"change":435,"percent_change":216,"volume":1329,"transactions":9,"vwap":1250},"2025-11-05",749700,{"date":1331,"open":1275,"high":1332,"low":1303,"close":1271,"change":112,"percent_change":199,"volume":1333,"transactions":9,"vwap":1271},"2025-11-04",51.746,605200,{"date":1335,"open":1276,"high":1336,"low":1337,"close":1275,"change":309,"percent_change":342,"volume":1338,"transactions":9,"vwap":1275},"2025-11-03",51.769,51.705,837800,{"date":1340,"open":1341,"high":1342,"low":1266,"close":1263,"change":234,"percent_change":423,"volume":1343,"transactions":9,"vwap":1263},"2025-10-31",51.8,51.82,5958800,{"date":1345,"open":1271,"high":1276,"low":1346,"close":1270,"change":234,"percent_change":423,"volume":1347,"transactions":9,"vwap":1270},"2025-10-30",51.695,717500,{"date":1349,"open":1263,"high":1312,"low":1280,"close":1303,"change":456,"percent_change":620,"volume":1350,"transactions":9,"vwap":1303},"2025-10-29",615600,{"date":1352,"open":1264,"high":1342,"low":1307,"close":1264,"change":112,"percent_change":199,"volume":1353,"transactions":9,"vwap":1264},"2025-10-28",607700,{"date":1355,"open":1270,"high":1341,"low":1307,"close":1312,"change":423,"percent_change":532,"volume":1356,"transactions":9,"vwap":1312},"2025-10-27",666900,{"date":1358,"open":1276,"high":1276,"low":1303,"close":1275,"change":200,"percent_change":273,"volume":1359,"transactions":9,"vwap":1275},"2025-10-24",586000,{"date":1361,"open":1266,"high":1264,"low":1271,"close":1276,"change":435,"percent_change":216,"volume":1362,"transactions":9,"vwap":1276},"2025-10-23",866200,{"date":1364,"open":1312,"high":25,"low":1266,"close":1341,"change":234,"percent_change":423,"volume":1365,"transactions":9,"vwap":1341},"2025-10-22",968600,{"date":1367,"open":1308,"high":1263,"low":1308,"close":1266,"change":107,"percent_change":317,"volume":1368,"transactions":9,"vwap":1266},"2025-10-21",900100,{"date":1370,"open":1271,"high":1307,"low":1250,"close":1271,"change":22,"percent_change":23,"volume":1371,"transactions":9,"vwap":1271},"2025-10-20",7296000,{"date":1373,"open":1271,"high":1275,"low":1250,"close":1303,"change":456,"percent_change":620,"volume":1374,"transactions":9,"vwap":1303},"2025-10-17",3283300,{"date":1376,"open":1248,"high":1264,"low":1377,"close":1264,"change":523,"percent_change":122,"volume":1378,"transactions":9,"vwap":1264},"2025-10-16",51.665,633700,{"date":1380,"open":1250,"high":1248,"low":1249,"close":1250,"change":254,"percent_change":255,"volume":1381,"transactions":9,"vwap":1250},"2025-10-15",874100,{"date":1383,"open":1192,"high":1193,"low":1384,"close":1195,"change":502,"percent_change":283,"volume":1385,"transactions":9,"vwap":1195},"2025-10-14",51.545,726000,{"date":1387,"open":1215,"high":1192,"low":1388,"close":1210,"change":567,"percent_change":107,"volume":1389,"transactions":9,"vwap":1210},"2025-10-13",51.481,395000,{"date":1391,"open":1205,"high":1392,"low":1393,"close":1215,"change":532,"percent_change":907,"volume":1394,"transactions":9,"vwap":1215},"2025-10-10",51.535,51.43,1113500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":308,"percent_change":309,"volume":1401,"transactions":9,"vwap":1400},"2025-10-09",51.39,51.4,51.34,51.35,1733000,{"date":1403,"open":1226,"high":1214,"low":1404,"close":1405,"change":357,"percent_change":358,"volume":1406,"transactions":9,"vwap":1405},"2025-10-08",51.36,51.38,692500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1409,"change":22,"percent_change":23,"volume":1412,"transactions":9,"vwap":1409},"2025-10-07",51.29,51.33,51.27,667300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1415,"change":397,"percent_change":372,"volume":1418,"transactions":9,"vwap":1415},"2025-10-06",51.28,51.307,51.26,862600,{"date":1420,"open":1421,"high":1405,"low":1399,"close":1400,"change":567,"percent_change":107,"volume":1422,"transactions":9,"vwap":1400},"2025-10-03",51.37,941400,{"date":1424,"open":1411,"high":1425,"low":1426,"close":1427,"change":254,"percent_change":255,"volume":1428,"transactions":9,"vwap":1427},"2025-10-02",51.365,51.25,51.32,1647000,{"date":1430,"open":1431,"high":1410,"low":1417,"close":1411,"change":234,"percent_change":423,"volume":1432,"transactions":9,"vwap":1411},"2025-10-01",51.31,2137100,{"date":1434,"open":1435,"high":1399,"low":1436,"close":1436,"change":309,"percent_change":342,"volume":1437,"transactions":9,"vwap":1436},"2025-09-30",51.3,51.23,2992500,{"date":1439,"open":1426,"high":1435,"low":1440,"close":1409,"change":502,"percent_change":283,"volume":1083,"transactions":9,"vwap":1409},"2025-09-29",51.22,{"date":1442,"open":1443,"high":1431,"low":1444,"close":1440,"change":254,"percent_change":255,"volume":1445,"transactions":9,"vwap":1440},"2025-09-26",51.24,51.21,640000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":200,"percent_change":273,"volume":1452,"transactions":9,"vwap":1451},"2025-09-25",51.19,51.2,51.143,51.17,597200,{"date":1454,"open":1436,"high":1443,"low":1449,"close":1444,"change":397,"percent_change":372,"volume":1455,"transactions":9,"vwap":1444},"2025-09-24",738100,{"date":1457,"open":1409,"high":1435,"low":1426,"close":1415,"change":23,"percent_change":234,"volume":1458,"transactions":9,"vwap":1415},"2025-09-23",1671600,{"date":1460,"open":1409,"high":1431,"low":1417,"close":1417,"change":199,"percent_change":200,"volume":1461,"transactions":9,"vwap":1417},"2025-09-22",580800,{"date":1463,"open":1415,"high":1435,"low":1417,"close":1415,"change":112,"percent_change":199,"volume":1464,"transactions":9,"vwap":1415},"2025-09-19",687600,{"date":1466,"open":1409,"high":1467,"low":1468,"close":1409,"change":309,"percent_change":342,"volume":1469,"transactions":9,"vwap":1409},"2025-09-18",51.325,51.255,911900,{"date":1471,"open":1404,"high":1231,"low":1472,"close":1400,"change":254,"percent_change":255,"volume":1473,"transactions":9,"vwap":1400},"2025-09-17",51.311,1088900,{"date":1475,"open":1435,"high":1410,"low":1476,"close":1435,"change":199,"percent_change":200,"volume":1477,"transactions":9,"vwap":1435},"2025-09-16",51.284,3082900,{"date":1479,"open":1435,"high":1399,"low":1409,"close":1427,"change":107,"percent_change":317,"volume":1480,"transactions":9,"vwap":1427},"2025-09-15",618100,{"date":1482,"open":1426,"high":1411,"low":1444,"close":1417,"change":273,"percent_change":299,"volume":1483,"transactions":9,"vwap":1417},"2025-09-12",694500,{"date":1485,"open":1409,"high":1404,"low":1486,"close":1399,"change":567,"percent_change":107,"volume":1487,"transactions":9,"vwap":1399},"2025-09-11",51.060001,547200,{"date":1489,"open":1417,"high":1410,"low":1426,"close":1431,"change":234,"percent_change":423,"volume":1490,"transactions":9,"vwap":1431},"2025-09-10",534400,{"date":1492,"open":1417,"high":1409,"low":1493,"close":1411,"change":308,"percent_change":309,"volume":1494,"transactions":9,"vwap":1411},"2025-09-09",51.225,495300,{"date":1496,"open":1415,"high":1497,"low":1498,"close":1435,"change":254,"percent_change":255,"volume":1499,"transactions":9,"vwap":1435},"2025-09-08",51.306,51.265,536500,{"date":1501,"open":1411,"high":1435,"low":1502,"close":1426,"change":262,"percent_change":263,"volume":1503,"transactions":9,"vwap":1426},"2025-09-05",51.245,588800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":262,"percent_change":263,"volume":1510,"transactions":9,"vwap":1509},"2025-09-04",51.12,51.16,51.07,51.14,752500,{"date":1512,"open":1513,"high":1486,"low":1514,"close":1515,"change":262,"percent_change":263,"volume":1516,"transactions":9,"vwap":1515},"2025-09-03",50.98,50.97,51.029999,1345800,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":332,"percent_change":951,"volume":1522,"transactions":9,"vwap":1521},"2025-09-02",50.99,50.874,50.92,677600,{"date":1524,"open":1508,"high":1525,"low":1526,"close":1527,"change":200,"percent_change":273,"volume":1528,"transactions":9,"vwap":1527},"2025-08-29",51.076,51.02,51.049999,451300,{"date":1530,"open":1515,"high":1531,"low":1532,"close":1531,"change":107,"percent_change":317,"volume":1533,"transactions":9,"vwap":1531},"2025-08-28",51.09,51.023998,912000,{"date":1535,"open":1513,"high":1515,"low":1536,"close":1515,"change":112,"percent_change":199,"volume":1537,"transactions":9,"vwap":1515},"2025-08-27",50.96,2039800,{"date":1539,"open":1536,"high":1540,"low":1536,"close":1540,"change":423,"percent_change":475,"volume":1541,"transactions":9,"vwap":1540},"2025-08-26",51.040001,503200,{"date":1543,"open":1544,"high":1519,"low":1545,"close":1536,"change":878,"percent_change":188,"volume":1546,"transactions":9,"vwap":1536},"2025-08-25",50.94,50.937,577000,{"date":1548,"open":1519,"high":1549,"low":1513,"close":1508,"change":523,"percent_change":524,"volume":1550,"transactions":9,"vwap":1508},"2025-08-22",51.084999,526300,{"date":1552,"open":1514,"high":1553,"low":1521,"close":1544,"change":878,"percent_change":188,"volume":1554,"transactions":9,"vwap":1544},"2025-08-21",50.975,549100,{"date":1556,"open":1519,"high":1527,"low":1519,"close":1527,"change":107,"percent_change":317,"volume":1557,"transactions":9,"vwap":1527},"2025-08-20",537300,{"date":1559,"open":1536,"high":1560,"low":1561,"close":1519,"change":23,"percent_change":234,"volume":1562,"transactions":9,"vwap":1519},"2025-08-19",51,50.955,468900,{"date":1564,"open":1514,"high":1565,"low":1566,"close":1514,"change":112,"percent_change":199,"volume":1567,"transactions":9,"vwap":1514},"2025-08-18",50.986,50.93,492900,{"date":1569,"open":1560,"high":1560,"low":1536,"close":1513,"change":342,"percent_change":810,"volume":1570,"transactions":9,"vwap":1513},"2025-08-15",1868000,{"date":1572,"open":1573,"high":1506,"low":1508,"close":1574,"change":456,"percent_change":457,"volume":1575,"transactions":9,"vwap":1574},"2025-08-14",51.11,51.099998,404800,{"date":1577,"open":1509,"high":1448,"low":1578,"close":1448,"change":255,"percent_change":556,"volume":1579,"transactions":9,"vwap":1448},"2025-08-13",51.13,621600,{"date":1581,"open":1527,"high":1531,"low":1582,"close":1531,"change":435,"percent_change":216,"volume":1583,"transactions":9,"vwap":1531},"2025-08-12",51.014999,535900,{"date":1585,"open":1509,"high":1451,"low":1578,"close":1509,"change":22,"percent_change":23,"volume":1586,"transactions":9,"vwap":1509},"2025-08-11",440000,{"date":1588,"open":1589,"high":1589,"low":1578,"close":1578,"change":1590,"percent_change":620,"volume":1591,"transactions":9,"vwap":1578},"2025-08-08",51.18,-0.085,392800,{"date":1593,"open":1449,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":22,"volume":1598,"transactions":9,"vwap":1596},"2025-08-07",51.235,51.193,51.215,0.005,446900,{"date":1600,"open":1449,"high":1440,"low":1601,"close":1444,"change":308,"percent_change":309,"volume":1602,"transactions":9,"vwap":1444},"2025-08-06",51.115,518600,{"date":1604,"open":1449,"high":1411,"low":1605,"close":1443,"change":450,"percent_change":450,"volume":1606,"transactions":9,"vwap":1443},"2025-08-05",51.195,1024200,{"date":1608,"open":1448,"high":1443,"low":1609,"close":1443,"change":254,"percent_change":255,"volume":1610,"transactions":9,"vwap":1443},"2025-08-04",51.175,563200,{"date":1612,"open":1509,"high":1613,"low":1601,"close":1448,"change":532,"percent_change":907,"volume":1614,"transactions":9,"vwap":1448},"2025-08-01",51.198,430400,{"date":1616,"open":1515,"high":1486,"low":1519,"close":1540,"change":255,"percent_change":556,"volume":1617,"transactions":9,"vwap":1540},"2025-07-31",915600,{"date":1619,"open":1544,"high":1620,"low":1621,"close":1544,"change":216,"percent_change":217,"volume":1622,"transactions":9,"vwap":1544},"2025-07-30",50.995,50.914,704600,{"date":1624,"open":1514,"high":1527,"low":1625,"close":1540,"change":107,"percent_change":317,"volume":1626,"transactions":9,"vwap":1540},"2025-07-29",50.967,699500,{"date":1628,"open":1514,"high":1560,"low":1629,"close":1513,"change":23,"percent_change":234,"volume":1630,"transactions":9,"vwap":1513},"2025-07-28",50.95,445100,{"date":1632,"open":1028,"high":1536,"low":1030,"close":1536,"change":502,"percent_change":283,"volume":1633,"transactions":9,"vwap":1536},"2025-07-25",567200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":309,"percent_change":342,"volume":1640,"transactions":9,"vwap":1639},"2025-07-24",50.85,50.91,50.84,50.89,580200,{"date":1642,"open":1515,"high":1486,"low":1566,"close":1629,"change":332,"percent_change":951,"volume":1643,"transactions":9,"vwap":1629},"2025-07-23",438900,{"date":1645,"open":1508,"high":1506,"low":1646,"close":1647,"change":234,"percent_change":423,"volume":1648,"transactions":9,"vwap":1647},"2025-07-22",51.064999,51.080002,455500,{"date":1650,"open":1527,"high":1531,"low":1651,"close":1540,"change":262,"percent_change":263,"volume":1652,"transactions":9,"vwap":1540},"2025-07-21",51.030998,724800,{"date":1654,"open":1544,"high":1536,"low":1655,"close":1566,"change":22,"percent_change":23,"volume":1656,"transactions":9,"vwap":1566},"2025-07-18",50.9,533400,{"date":1658,"open":1566,"high":1536,"low":1659,"close":1521,"change":308,"percent_change":309,"volume":1660,"transactions":9,"vwap":1521},"2025-07-17",50.904,585300,{"date":1662,"open":1637,"high":1629,"low":1663,"close":1629,"change":255,"percent_change":556,"volume":1664,"transactions":9,"vwap":1629},"2025-07-16",50.88,477600,{"date":1666,"open":1544,"high":1544,"low":1027,"close":1636,"change":308,"percent_change":309,"volume":1667,"transactions":9,"vwap":1636},"2025-07-15",586600,{"date":1669,"open":1638,"high":1663,"low":1027,"close":1663,"change":450,"percent_change":450,"volume":1670,"transactions":9,"vwap":1663},"2025-07-14",551900,{"date":1672,"open":1655,"high":1655,"low":1673,"close":1663,"change":309,"percent_change":342,"volume":1674,"transactions":9,"vwap":1663},"2025-07-11",50.854,515200,{"date":1676,"open":1514,"high":1514,"low":1655,"close":1544,"change":456,"percent_change":457,"volume":1677,"transactions":9,"vwap":1544},"2025-07-10",674600,{"date":1679,"open":1514,"high":1540,"low":1536,"close":1515,"change":423,"percent_change":475,"volume":1680,"transactions":9,"vwap":1515},"2025-07-09",717100,{"date":1682,"open":1566,"high":1514,"low":1683,"close":1629,"change":397,"percent_change":372,"volume":1684,"transactions":9,"vwap":1629},"2025-07-08",50.905,655700,{"date":1686,"open":1515,"high":1515,"low":1687,"close":1526,"change":397,"percent_change":372,"volume":1688,"transactions":9,"vwap":1526},"2025-07-07",50.983,1089500,{"date":1690,"open":1527,"high":1691,"low":1526,"close":1531,"change":357,"percent_change":358,"volume":1692,"transactions":9,"vwap":1531},"2025-07-03",51.095001,582500,{"date":1694,"open":1695,"high":1696,"low":1553,"close":1560,"change":1293,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1560},"2025-07-02",51.0099983,51.048,-0.29,947400,{"date":1700,"open":1578,"high":1451,"low":1574,"close":1701,"change":107,"percent_change":317,"volume":1702,"transactions":9,"vwap":1701},"2025-07-01",51.15,820400,{"date":1704,"open":1531,"high":1574,"low":1526,"close":1531,"change":23,"percent_change":234,"volume":1705,"transactions":9,"vwap":1531},"2025-06-30",758500,{"date":1707,"open":1526,"high":1647,"low":1620,"close":1508,"change":199,"percent_change":200,"volume":1708,"transactions":9,"vwap":1508},"2025-06-27",669900,{"date":1710,"open":1486,"high":1531,"low":1711,"close":1531,"change":254,"percent_change":255,"volume":1712,"transactions":9,"vwap":1531},"2025-06-26",51.021999,510400,{"date":1714,"open":1560,"high":1540,"low":1715,"close":1540,"change":308,"percent_change":309,"volume":1716,"transactions":9,"vwap":1540},"2025-06-25",50.963,546300,{"date":1718,"open":1526,"high":1647,"low":1513,"close":1508,"change":23,"percent_change":234,"volume":1648,"transactions":9,"vwap":1508},"2025-06-24",{"date":1720,"open":1527,"high":1721,"low":1515,"close":1527,"change":567,"percent_change":107,"volume":1722,"transactions":9,"vwap":1527},"2025-06-23",51.105,454900,{"date":1724,"open":1526,"high":1508,"low":1513,"close":1526,"change":450,"percent_change":450,"volume":1725,"transactions":9,"vwap":1526},"2025-06-20",553400,{"date":1727,"open":1526,"high":1509,"low":1513,"close":1526,"change":423,"percent_change":475,"volume":1728,"transactions":9,"vwap":1526},"2025-06-18",1036400,{"date":1730,"open":1629,"high":1536,"low":1655,"close":1544,"change":567,"percent_change":107,"volume":1731,"transactions":9,"vwap":1544},"2025-06-17",944300,{"date":1733,"open":1521,"high":1519,"low":1639,"close":1637,"change":23,"percent_change":234,"volume":1043,"transactions":9,"vwap":1637},"2025-06-16",{"date":1735,"open":1536,"high":1736,"low":1636,"close":1639,"change":299,"percent_change":243,"volume":1737,"transactions":9,"vwap":1639},"2025-06-13",50.965,510000,{"date":1739,"open":1526,"high":1531,"low":1695,"close":1527,"change":423,"percent_change":475,"volume":1740,"transactions":9,"vwap":1527},"2025-06-12",767300,{"date":1742,"open":1566,"high":1514,"low":1637,"close":1514,"change":254,"percent_change":255,"volume":1743,"transactions":9,"vwap":1514},"2025-06-11",2020300,{"date":1745,"open":1566,"high":1629,"low":1746,"close":1521,"change":502,"percent_change":283,"volume":1747,"transactions":9,"vwap":1521},"2025-06-10",50.895,594300,{"date":1749,"open":1750,"high":1028,"low":1751,"close":1636,"change":423,"percent_change":475,"volume":1752,"transactions":9,"vwap":1636},"2025-06-09",50.78,50.777,673700,{"date":1754,"open":1027,"high":1027,"low":1035,"close":1755,"change":112,"percent_change":199,"volume":1756,"transactions":9,"vwap":1755},"2025-06-06",50.77,742100,{"date":1758,"open":1027,"high":1759,"low":1021,"close":1750,"change":342,"percent_change":466,"volume":1760,"transactions":9,"vwap":1750},"2025-06-05",50.83,871000,{"date":1762,"open":1759,"high":1566,"low":1763,"close":1655,"change":254,"percent_change":255,"volume":1764,"transactions":9,"vwap":1655},"2025-06-04",50.811,967800,{"date":1766,"open":1663,"high":1746,"low":1767,"close":1636,"change":567,"percent_change":107,"volume":1768,"transactions":9,"vwap":1636},"2025-06-03",50.82,807200,{"date":1770,"open":1771,"high":1767,"low":1772,"close":1767,"change":200,"percent_change":273,"volume":1773,"transactions":9,"vwap":1767},"2025-06-02",50.76,50.752,1852600,{"date":1775,"open":1776,"high":1028,"low":1777,"close":1030,"change":234,"percent_change":423,"volume":1778,"transactions":9,"vwap":1030},"2025-05-30",50.79,50.775,953100,{"date":1780,"open":1776,"high":1028,"low":1781,"close":1767,"change":423,"percent_change":475,"volume":1782,"transactions":9,"vwap":1767},"2025-05-29",50.774,1744000,{"date":1784,"open":1785,"high":1750,"low":1034,"close":1035,"change":199,"percent_change":200,"volume":1786,"transactions":9,"vwap":1035},"2025-05-28",50.71,1834000,{"date":1788,"open":1020,"high":1750,"low":1789,"close":1771,"change":523,"percent_change":524,"volume":1790,"transactions":9,"vwap":1771},"2025-05-27",50.699,2001500,{"date":1792,"open":667,"high":1022,"low":699,"close":682,"change":283,"percent_change":284,"volume":1793,"transactions":9,"vwap":682},"2025-05-23",2942200,{"date":1795,"open":708,"high":712,"low":719,"close":712,"change":502,"percent_change":283,"volume":1796,"transactions":9,"vwap":712},"2025-05-22",1977800,{"date":1798,"open":1053,"high":1053,"low":719,"close":694,"change":299,"percent_change":550,"volume":1799,"transactions":9,"vwap":694},"2025-05-21",6789600,{"date":1801,"open":668,"high":667,"low":1054,"close":662,"change":878,"percent_change":188,"volume":1802,"transactions":9,"vwap":662},"2025-05-20",42896900,{"date":1804,"open":666,"high":661,"low":662,"close":1034,"change":423,"percent_change":475,"volume":1805,"transactions":9,"vwap":1034},"2025-05-19",217400,{"date":1807,"open":677,"high":1042,"low":1053,"close":668,"change":23,"percent_change":234,"volume":1808,"transactions":9,"vwap":668},"2025-05-16",467000,{"date":1810,"open":701,"high":660,"low":701,"close":666,"change":556,"percent_change":127,"volume":1811,"transactions":9,"vwap":666},"2025-05-15",445700,{"date":1813,"open":695,"high":693,"low":1814,"close":719,"change":332,"percent_change":333,"volume":1815,"transactions":9,"vwap":719},"2025-05-14",50.365,360100,{"date":1817,"open":699,"high":699,"low":1818,"close":1065,"change":450,"percent_change":450,"volume":1819,"transactions":9,"vwap":1065},"2025-05-13",50.48,649800,{"date":1821,"open":1065,"high":699,"low":1818,"close":1065,"change":299,"percent_change":550,"volume":1822,"transactions":9,"vwap":1065},"2025-05-12",584300,{"date":1824,"open":678,"high":1785,"low":1825,"close":678,"change":502,"percent_change":283,"volume":1826,"transactions":9,"vwap":678},"2025-05-09",50.655,382700,{"date":1828,"open":1750,"high":1750,"low":660,"close":668,"change":620,"percent_change":1829,"volume":1830,"transactions":9,"vwap":668},"2025-05-08",-0.33,628600,{"date":1832,"open":1035,"high":1638,"low":1035,"close":1750,"change":107,"percent_change":317,"volume":1833,"transactions":9,"vwap":1750},"2025-05-07",706000,{"date":1835,"open":1016,"high":1020,"low":1836,"close":1020,"change":254,"percent_change":255,"volume":1837,"transactions":9,"vwap":1020},"2025-05-06",50.605,499100,{"date":1839,"open":678,"high":1840,"low":682,"close":1042,"change":22,"percent_change":23,"volume":1841,"transactions":9,"vwap":1042},"2025-05-05",50.7,417700,{"date":1843,"open":1785,"high":1844,"low":682,"close":1022,"change":273,"percent_change":299,"volume":1845,"transactions":9,"vwap":1022},"2025-05-02",50.75,860000,{"date":1847,"open":1638,"high":1638,"low":678,"close":1035,"change":273,"percent_change":299,"volume":1848,"transactions":9,"vwap":1035},"2025-05-01",1960200,{"date":1850,"open":1021,"high":1851,"low":1020,"close":1767,"change":255,"percent_change":556,"volume":1852,"transactions":9,"vwap":1767},"2025-04-30",50.848,3866600,{"date":1854,"open":682,"high":1020,"low":682,"close":1020,"change":107,"percent_change":317,"volume":1855,"transactions":9,"vwap":1020},"2025-04-29",755000,{"date":1857,"open":1016,"high":1042,"low":660,"close":1022,"change":199,"percent_change":200,"volume":1858,"transactions":9,"vwap":1022},"2025-04-28",542700,{"date":1860,"open":1022,"high":1785,"low":677,"close":678,"change":308,"percent_change":309,"volume":1861,"transactions":9,"vwap":678},"2025-04-25",743800,{"date":1863,"open":677,"high":1864,"low":667,"close":1785,"change":475,"percent_change":142,"volume":1865,"transactions":9,"vwap":1785},"2025-04-24",50.715,619100,{"date":1867,"open":682,"high":1868,"low":712,"close":1054,"change":308,"percent_change":309,"volume":1869,"transactions":9,"vwap":1054},"2025-04-23",50.659,539200,{"date":179,"open":666,"high":660,"low":699,"close":662,"change":112,"percent_change":199,"volume":1871,"transactions":9,"vwap":662},1050000]