[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGIB":3,"homepage-market-summary":30,"stock-historical-IGIB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IGIB","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 Trust iShares 5-10 Year Investment Grade Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2784,2.64714,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.15,50.38,50.435,50.11,50.25,-0.1,-0.2,5135424.5399,54.58,49.935,2926004.395058656,4.6,4963,{"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},2564501,936042898.764664,-2.81,"2025-04-22",[181,184,191,202,212,221,232,242,253,264,274,283,293,302,311,320,328,338,349,358,367,375,382,393,401,411,419,427,437,447,456,462,469,476,483,493,500,508,515,524,535,543,554,561,569,576,583,591,600,608,615,623,630,637,647,655,664,672,678,684,689,697,703,709,715,721,727,735,740,747,752,760,764,767,773,778,784,788,792,799,803,810,813,817,822,825,828,833,837,842,845,849,855,861,866,871,875,878,881,884,888,892,896,901,905,908,911,914,919,923,928,935,941,946,952,959,965,971,976,980,983,987,990,995,1000,1003,1006,1009,1012,1016,1021,1025,1030,1033,1036,1039,1043,1046,1051,1054,1057,1060,1063,1067,1074,1079,1085,1091,1098,1103,1110,1116,1123,1128,1133,1138,1143,1149,1153,1158,1163,1168,1172,1177,1180,1184,1189,1192,1196,1199,1204,1207,1211,1215,1218,1221,1225,1229,1233,1238,1242,1245,1248,1251,1254,1257,1261,1264,1267,1271,1274,1277,1280,1283,1288,1291,1294,1298,1301,1304,1307,1310,1313,1317,1320,1324,1327,1330,1333,1336,1339,1343,1347,1351,1355,1358,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1397,1400,1403,1406,1409,1413,1419,1424,1427,1430,1433,1437,1440,1443,1446,1451,1454,1457,1461,1464,1467,1470,1473,1476,1479,1483,1486,1489,1492,1495,1498,1501,1506,1509,1512,1515,1518,1521,1524,1528,1531,1534,1537,1540,1543,1547,1550,1555,1558,1561,1564,1568,1571,1574,1577,1581,1585,1588,1591,1594,1598,1601,1604,1607,1610,1613,1616,1619,1623,1626,1629,1632,1635,1639,1642,1645,1648,1651,1654,1657,1662,1665,1669,1672,1675,1678,1681,1684,1687,1690,1693,1696,1699,1702,1705,1708,1711,1715,1718,1721,1724,1727,1731,1734,1737,1741,1746,1750,1754,1757,1761,1764,1767,1770,1776,1782,1787,1791,1796,1799,1802,1806,1811,1815,1819,1823,1826,1829,1833,1837,1841,1847,1850,1853,1856,1859,1864,1867],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},10595,50.2132,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":22,"percent_change":23,"volume":188,"transactions":189,"vwap":190},"2026-10-01",50.04,50.33,6361211.280724,8836,50.2138,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",50.5,50.52,50.3001,50.35,-0.07,-0.14,5041393.661887,8511,50.3774,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":112,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",50.48,50.49,50.28,50.42,-0.02,7738950.380071,8905,50.3446,{"date":213,"open":204,"high":194,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",50.3301,50.43,-0.29,-0.57,4529393.369542,6082,50.4323,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",50.68,50.75,50.535,50.72,0.08,0.16,7170480.777405,7030,50.6239,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",50.935,50.97,50.64,-0.28,-0.55,4144818.371502,6420,50.754,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",51.32,51.3384,50.84,50.92,-0.515,-1,4926010.789661,6692,50.9487,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",51.43,51.475,51.345,51.435,0.015,0.03,2853019.455993,5559,51.4075,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":228,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",51.405,51.425,51.35,51.42,0.31,1741465.617046,4520,51.3945,{"date":275,"open":244,"high":244,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",51.23,51.26,-0.19,-0.37,2268147.128756,4298,51.2602,{"date":284,"open":269,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",51.46,51.365,51.45,0.26,0.51,2607721.440955,5242,51.423,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":260,"percent_change":107,"volume":299,"transactions":300,"vwap":301},"2026-09-16",51.3,51.4689,51.1648,51.19,2443669.437057,6622,51.3223,{"date":303,"open":304,"high":298,"low":305,"close":304,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",51.16,51.124,-0.03,-0.06,4670705.143618,6143,51.1562,{"date":312,"open":313,"high":314,"low":315,"close":298,"change":316,"percent_change":317,"volume":318,"transactions":291,"vwap":319},"2026-09-14",51.2,51.34,51.125,-0.04,-0.08,2513331.60221,51.244,{"date":321,"open":322,"high":258,"low":323,"close":276,"change":307,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",51.4,51.22,-0.12,4064195.141275,5647,51.3022,{"date":329,"open":285,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",51.465,51.27,51.29,-0.39,-0.75,5644195.268803,5503,51.3646,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",51.75,51.79,51.6301,51.68,-0.09,-0.17,2449872.582142,4576,51.7104,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":307,"percent_change":324,"volume":355,"transactions":356,"vwap":357},"2026-09-08",51.82,51.83,51.733632,51.77,1894738.62269,5153,51.7849,{"date":359,"open":360,"high":361,"low":362,"close":352,"change":363,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",51.85,51.8877,51.81,0,1485877.69266,4413,51.8403,{"date":368,"open":369,"high":370,"low":351,"close":352,"change":107,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",51.91,51.95,0.12,2465019.812932,6984,51.8901,{"date":376,"open":354,"high":341,"low":377,"close":354,"change":378,"percent_change":227,"volume":379,"transactions":380,"vwap":381},"2026-09-02",51.7124,0.04,2300292.201653,4807,51.7494,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",51.84,51.9,51.71,51.73,-0.46,-0.88,3103792.704487,5161,51.7904,{"date":394,"open":395,"high":396,"low":397,"close":396,"change":208,"percent_change":316,"volume":398,"transactions":399,"vwap":400},"2026-08-31",52.17,52.19,52.1201,2928065.876769,4365,52.1606,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":23,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",52.41,52.475,52.2004,52.21,-0.38,3609986.751355,8055,52.2659,{"date":412,"open":413,"high":414,"low":415,"close":403,"change":306,"percent_change":307,"volume":416,"transactions":417,"vwap":418},"2026-08-27",52.425,52.4501,52.365,2485814.73626,4858,52.4201,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":316,"percent_change":317,"volume":424,"transactions":425,"vwap":426},"2026-08-26",52.39,52.44,52.3609,1853966.038171,4696,52.3944,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":288,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",52.37,52.49,52.345,52.48,0.5,1981889.776523,4766,52.4177,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":227,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",52.2,52.27,52.195,52.22,0.15,1928011.232752,4871,52.2307,{"date":448,"open":395,"high":449,"low":450,"close":451,"change":452,"percent_change":22,"volume":453,"transactions":454,"vwap":455},"2026-08-21",52.1799,52.105,52.14,-0.05,1757504.869088,4764,52.1342,{"date":457,"open":396,"high":440,"low":458,"close":396,"change":23,"percent_change":407,"volume":459,"transactions":460,"vwap":461},"2026-08-20",52.16,1532625.66021,4284,52.2002,{"date":463,"open":429,"high":421,"low":464,"close":421,"change":465,"percent_change":127,"volume":466,"transactions":467,"vwap":468},"2026-08-19",52.25,0.21,1713680.24866,4785,52.3304,{"date":470,"open":471,"high":396,"low":472,"close":473,"change":378,"percent_change":227,"volume":474,"transactions":29,"vwap":475},"2026-08-18",52.07,52.03,52.18,3311046.43263,52.1425,{"date":477,"open":406,"high":464,"low":478,"close":451,"change":324,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",52.12,-0.23,1623309.621304,3706,52.1773,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":237,"volume":490,"transactions":491,"vwap":492},"2026-08-14",52.385,52.405,52.24,52.26,-0.145,1239090.162398,5218,52.2928,{"date":494,"open":403,"high":495,"low":421,"close":486,"change":496,"percent_change":142,"volume":497,"transactions":498,"vwap":499},"2026-08-13",52.515,0.165,2896287.597034,8383,52.4319,{"date":501,"open":502,"high":503,"low":442,"close":487,"change":107,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",52.33,52.34,0.11,3685047.383981,6957,52.2693,{"date":509,"open":487,"high":510,"low":395,"close":473,"change":511,"percent_change":378,"volume":512,"transactions":513,"vwap":514},"2026-08-11",52.285,0.02,2499767.088435,6638,52.2168,{"date":516,"open":488,"high":517,"low":518,"close":458,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",52.28,52.15,-0.22,-0.42,1871526.191036,6666,52.2044,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",52.45,52.465,52.32,52.38,0.09,0.17,1694975.109804,5938,52.3671,{"date":536,"open":502,"high":537,"low":487,"close":538,"change":198,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",52.35,52.29,-0.27,1884071.533485,6551,52.2886,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",52.42,52.485,52.375,52.43,0.005,0.01,1314898.976534,5911,52.4359,{"date":555,"open":503,"high":422,"low":502,"close":413,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",0.24,0.46,1530018.403945,6171,52.4041,{"date":562,"open":451,"high":563,"low":478,"close":564,"change":565,"percent_change":23,"volume":566,"transactions":567,"vwap":568},"2026-08-03",52.225,52.185,-0.105,1583121.691675,6959,52.1837,{"date":570,"open":517,"high":571,"low":473,"close":538,"change":307,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",52.305,-0.11,3309125.680572,7158,52.232,{"date":577,"open":503,"high":578,"low":579,"close":537,"change":227,"percent_change":443,"volume":580,"transactions":581,"vwap":582},"2026-07-30",52.4181,52.325,3165843.252524,7847,52.3645,{"date":584,"open":585,"high":527,"low":440,"close":440,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",52.4,-0.175,-0.33,2742261.490983,6093,52.3242,{"date":592,"open":429,"high":593,"low":415,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",52.505,52.445,0.115,0.22,2136106.878626,4308,52.452,{"date":601,"open":503,"high":529,"low":602,"close":502,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",52.3031,0.1,0.19,1725073.922821,4247,52.3443,{"date":609,"open":464,"high":610,"low":406,"close":611,"change":378,"percent_change":227,"volume":612,"transactions":613,"vwap":614},"2026-07-24",52.3283,52.23,2061534.313753,4960,52.2708,{"date":616,"open":395,"high":487,"low":617,"close":396,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",52.145,-0.18,-0.34,3437159.924958,6014,52.1956,{"date":624,"open":422,"high":625,"low":626,"close":429,"change":22,"percent_change":278,"volume":627,"transactions":628,"vwap":629},"2026-07-22",52.4499,52.3628,1751017.187844,4792,52.4038,{"date":631,"open":632,"high":632,"low":422,"close":633,"change":22,"percent_change":278,"volume":634,"transactions":635,"vwap":636},"2026-07-21",52.53,52.47,1288761.787536,4424,52.4679,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":251,"vwap":646},"2026-07-20",52.7,52.71,52.545,52.57,-0.13,-0.25,2534356.102787,52.5917,{"date":648,"open":649,"high":650,"low":651,"close":639,"change":511,"percent_change":378,"volume":652,"transactions":653,"vwap":654},"2026-07-17",52.75,52.8059,52.685,3078729.139339,5284,52.7286,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":316,"percent_change":317,"volume":661,"transactions":662,"vwap":663},"2026-07-16",52.62,52.7076,52.613793,52.68,2190241.050706,6034,52.6642,{"date":665,"open":666,"high":649,"low":666,"close":667,"change":443,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-15",52.58,52.72,0.29,1439685.188103,5697,52.6964,{"date":673,"open":674,"high":657,"low":430,"close":642,"change":443,"percent_change":668,"volume":675,"transactions":676,"vwap":677},"2026-07-14",52.55,1715739.091225,5929,52.5535,{"date":679,"open":674,"high":680,"low":403,"close":545,"change":519,"percent_change":520,"volume":681,"transactions":682,"vwap":683},"2026-07-13",52.595,1975931.347869,6124,52.4837,{"date":685,"open":667,"high":667,"low":686,"close":687,"change":197,"percent_change":643,"volume":688,"transactions":9,"vwap":687},"2026-07-10",52.6,52.64,5873100,{"date":690,"open":691,"high":692,"low":693,"close":640,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":640},"2026-07-09",52.69,52.81,52.67,0.07,0.13,2410000,{"date":698,"open":699,"high":693,"low":700,"close":687,"change":317,"percent_change":701,"volume":702,"transactions":9,"vwap":687},"2026-07-08",52.65,52.54,-0.15,3959100,{"date":704,"open":705,"high":706,"low":691,"close":667,"change":237,"percent_change":707,"volume":708,"transactions":9,"vwap":667},"2026-07-07",52.9,52.91,-0.53,3573700,{"date":710,"open":711,"high":712,"low":706,"close":711,"change":713,"percent_change":530,"volume":714,"transactions":9,"vwap":711},"2026-07-06",53,53.0099983,0.05,1981300,{"date":716,"open":717,"high":718,"low":705,"close":719,"change":694,"percent_change":695,"volume":720,"transactions":9,"vwap":719},"2026-07-02",52.92,52.99,52.95,3048100,{"date":722,"open":723,"high":724,"low":692,"close":725,"change":216,"percent_change":238,"volume":726,"transactions":9,"vwap":725},"2026-07-01",52.84,52.94,52.88,6292700,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":333,"volume":734,"transactions":9,"vwap":732},"2026-06-30",53.29,53.32,53.15,53.17,-0.21,6518000,{"date":736,"open":737,"high":738,"low":729,"close":738,"change":694,"percent_change":695,"volume":739,"transactions":9,"vwap":738},"2026-06-29",53.33,53.38,6770300,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":107,"percent_change":504,"volume":746,"transactions":9,"vwap":745},"2026-06-26",53.23,53.35,53.22,53.31,2617800,{"date":748,"open":749,"high":730,"low":742,"close":750,"change":694,"percent_change":695,"volume":751,"transactions":9,"vwap":750},"2026-06-25",53.27,53.25,2567000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":604,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-24",53.16,53.24,53.13,53.18,0.36,1435900,{"date":761,"open":724,"high":762,"low":724,"close":718,"change":378,"percent_change":227,"volume":763,"transactions":9,"vwap":718},"2026-06-23",53.060001,1713900,{"date":765,"open":706,"high":719,"low":725,"close":719,"change":22,"percent_change":278,"volume":766,"transactions":9,"vwap":719},"2026-06-22",1353600,{"date":768,"open":731,"high":732,"low":769,"close":770,"change":443,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-18",53.029999,53.049999,0.28,2050600,{"date":774,"open":756,"high":775,"low":725,"close":705,"change":479,"percent_change":776,"volume":777,"transactions":9,"vwap":705},"2026-06-17",53.19,-0.43,3694500,{"date":779,"open":780,"high":781,"low":782,"close":756,"change":713,"percent_change":530,"volume":783,"transactions":9,"vwap":756},"2026-06-16",53.12,53.2,53.09,1437800,{"date":785,"open":732,"high":775,"low":762,"close":786,"change":713,"percent_change":530,"volume":787,"transactions":9,"vwap":786},"2026-06-15",53.080002,1542800,{"date":789,"open":718,"high":790,"low":706,"close":769,"change":306,"percent_change":307,"volume":791,"transactions":9,"vwap":769},"2026-06-12",53.07,1601500,{"date":793,"open":794,"high":795,"low":649,"close":762,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":762},"2026-06-11",52.82,53.099998,0.34,0.64,2446200,{"date":800,"open":794,"high":801,"low":639,"close":667,"change":317,"percent_change":701,"volume":802,"transactions":9,"vwap":667},"2026-06-10",52.85,2222500,{"date":804,"open":805,"high":806,"low":693,"close":807,"change":371,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-09",52.78,52.83,52.8,0.23,2809500,{"date":811,"open":805,"high":806,"low":693,"close":660,"change":112,"percent_change":208,"volume":812,"transactions":9,"vwap":660},"2026-06-08",2047600,{"date":814,"open":692,"high":806,"low":660,"close":691,"change":815,"percent_change":217,"volume":816,"transactions":9,"vwap":691},"2026-06-05",-0.3,2592100,{"date":818,"open":819,"high":762,"low":820,"close":718,"change":694,"percent_change":695,"volume":821,"transactions":9,"vwap":718},"2026-06-04",53.02,52.97,1375300,{"date":823,"open":705,"high":724,"low":801,"close":717,"change":22,"percent_change":278,"volume":824,"transactions":9,"vwap":717},"2026-06-03",3030300,{"date":826,"open":782,"high":782,"low":711,"close":819,"change":112,"percent_change":208,"volume":827,"transactions":9,"vwap":819},"2026-06-02",2910400,{"date":829,"open":705,"high":830,"low":723,"close":769,"change":216,"percent_change":831,"volume":832,"transactions":9,"vwap":769},"2026-06-01",53.040001,-0.54,2843000,{"date":834,"open":745,"high":835,"low":749,"close":730,"change":227,"percent_change":443,"volume":836,"transactions":9,"vwap":730},"2026-05-29",53.37,2357400,{"date":838,"open":839,"high":840,"low":782,"close":755,"change":371,"percent_change":808,"volume":841,"transactions":9,"vwap":755},"2026-05-28",53.14,53.3,3919500,{"date":843,"open":780,"high":775,"low":786,"close":780,"change":713,"percent_change":530,"volume":844,"transactions":9,"vwap":780},"2026-05-27",1750900,{"date":846,"open":780,"high":839,"low":819,"close":790,"change":847,"percent_change":147,"volume":848,"transactions":9,"vwap":790},"2026-05-26",0.2,2156600,{"date":850,"open":851,"high":820,"low":852,"close":853,"change":378,"percent_change":227,"volume":854,"transactions":9,"vwap":853},"2026-05-22",52.96,52.79,52.87,1606700,{"date":856,"open":857,"high":858,"low":859,"close":806,"change":378,"percent_change":227,"volume":860,"transactions":9,"vwap":806},"2026-05-21",52.66,52.86,52.59,2206100,{"date":862,"open":430,"high":806,"low":633,"close":852,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":852},"2026-05-20",0.33,0.63,3131800,{"date":867,"open":868,"high":642,"low":529,"close":869,"change":23,"percent_change":407,"volume":870,"transactions":9,"vwap":869},"2026-05-19",52.5,52.46,2475800,{"date":872,"open":807,"high":801,"low":873,"close":857,"change":344,"percent_change":345,"volume":874,"transactions":9,"vwap":857},"2026-05-18",52.61,3595500,{"date":876,"open":852,"high":807,"low":639,"close":649,"change":237,"percent_change":707,"volume":877,"transactions":9,"vwap":649},"2026-05-15",3536800,{"date":879,"open":731,"high":757,"low":769,"close":769,"change":452,"percent_change":344,"volume":880,"transactions":9,"vwap":769},"2026-05-14",1613400,{"date":882,"open":770,"high":782,"low":851,"close":786,"change":511,"percent_change":378,"volume":883,"transactions":9,"vwap":786},"2026-05-13",2456700,{"date":885,"open":782,"high":780,"low":712,"close":762,"change":198,"percent_change":886,"volume":887,"transactions":9,"vwap":762},"2026-05-12",-0.26,1611400,{"date":889,"open":890,"high":840,"low":775,"close":781,"change":572,"percent_change":733,"volume":891,"transactions":9,"vwap":781},"2026-05-11",53.26,3995200,{"date":893,"open":730,"high":894,"low":890,"close":745,"change":531,"percent_change":142,"volume":895,"transactions":9,"vwap":745},"2026-05-08",53.34,1760800,{"date":897,"open":738,"high":738,"low":898,"close":839,"change":899,"percent_change":815,"volume":900,"transactions":9,"vwap":839},"2026-05-07",53.11,-0.16,2481100,{"date":902,"open":729,"high":894,"low":750,"close":840,"change":556,"percent_change":903,"volume":904,"transactions":9,"vwap":840},"2026-05-06",0.45,1592800,{"date":906,"open":770,"high":731,"low":830,"close":762,"change":530,"percent_change":531,"volume":907,"transactions":9,"vwap":762},"2026-05-05",1703000,{"date":909,"open":762,"high":762,"low":806,"close":820,"change":198,"percent_change":886,"volume":910,"transactions":9,"vwap":820},"2026-05-04",2027100,{"date":912,"open":795,"high":749,"low":762,"close":898,"change":618,"percent_change":619,"volume":913,"transactions":9,"vwap":898},"2026-05-01",2239800,{"date":915,"open":916,"high":894,"low":917,"close":729,"change":504,"percent_change":465,"volume":918,"transactions":9,"vwap":729},"2026-04-30",53.28,53.21,4946000,{"date":920,"open":745,"high":745,"low":898,"close":757,"change":519,"percent_change":921,"volume":922,"transactions":9,"vwap":757},"2026-04-29",-0.41,1578000,{"date":924,"open":894,"high":925,"low":745,"close":926,"change":316,"percent_change":197,"volume":927,"transactions":9,"vwap":926},"2026-04-28",53.41,53.4,1799200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":344,"percent_change":345,"volume":934,"transactions":9,"vwap":933},"2026-04-27",53.52,53.54,53.39,53.44,1484400,{"date":936,"open":937,"high":938,"low":925,"close":939,"change":713,"percent_change":530,"volume":940,"transactions":9,"vwap":939},"2026-04-24",53.47,53.59,53.53,3543000,{"date":942,"open":938,"high":943,"low":835,"close":944,"change":572,"percent_change":733,"volume":945,"transactions":9,"vwap":944},"2026-04-23",53.63,53.48,1352300,{"date":947,"open":948,"high":949,"low":950,"close":938,"change":227,"percent_change":443,"volume":951,"transactions":9,"vwap":938},"2026-04-22",53.65,53.68,53.58,1883300,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":278,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-21",53.61,53.67,53.51,-0.35,5471000,{"date":960,"open":961,"high":962,"low":954,"close":963,"change":112,"percent_change":208,"volume":964,"transactions":9,"vwap":963},"2026-04-20",53.71,53.72,53.7,2389600,{"date":966,"open":962,"high":967,"low":968,"close":961,"change":969,"percent_change":289,"volume":970,"transactions":9,"vwap":961},"2026-04-17",53.79,53.66,0.27,2307900,{"date":972,"open":973,"high":973,"low":974,"close":933,"change":701,"percent_change":237,"volume":975,"transactions":9,"vwap":933},"2026-04-16",53.64,53.43,2082700,{"date":977,"open":978,"high":978,"low":939,"close":938,"change":316,"percent_change":197,"volume":979,"transactions":9,"vwap":938},"2026-04-15",53.6,2043700,{"date":981,"open":930,"high":948,"low":944,"close":943,"change":443,"percent_change":771,"volume":982,"transactions":9,"vwap":943},"2026-04-14",1953900,{"date":984,"open":840,"high":985,"low":729,"close":944,"change":443,"percent_change":771,"volume":986,"transactions":9,"vwap":944},"2026-04-13",53.5,1758200,{"date":988,"open":933,"high":933,"low":745,"close":737,"change":344,"percent_change":345,"volume":989,"transactions":9,"vwap":737},"2026-04-10",1391800,{"date":991,"open":992,"high":930,"low":749,"close":993,"change":713,"percent_change":530,"volume":994,"transactions":9,"vwap":993},"2026-04-09",53.36,53.42,2809700,{"date":996,"open":997,"high":997,"low":730,"close":835,"change":998,"percent_change":796,"volume":999,"transactions":9,"vwap":835},"2026-04-08",53.56,0.18,2938600,{"date":1001,"open":898,"high":742,"low":705,"close":775,"change":603,"percent_change":604,"volume":1002,"transactions":9,"vwap":775},"2026-04-07",3381600,{"date":1004,"open":782,"high":917,"low":790,"close":782,"change":22,"percent_change":278,"volume":1005,"transactions":9,"vwap":782},"2026-04-06",1974900,{"date":1007,"open":851,"high":749,"low":719,"close":775,"change":443,"percent_change":771,"volume":1008,"transactions":9,"vwap":775},"2026-04-02",2606800,{"date":1010,"open":820,"high":756,"low":820,"close":830,"change":618,"percent_change":619,"volume":1011,"transactions":9,"vwap":830},"2026-04-01",3562600,{"date":1013,"open":839,"high":729,"low":762,"close":744,"change":668,"percent_change":1014,"volume":1015,"transactions":9,"vwap":744},"2026-03-31",0.55,3474700,{"date":1017,"open":851,"high":769,"low":1018,"close":1019,"change":969,"percent_change":289,"volume":1020,"transactions":9,"vwap":1019},"2026-03-30",52.89,52.93,2674700,{"date":1022,"open":873,"high":1023,"low":674,"close":857,"change":317,"percent_change":701,"volume":1024,"transactions":9,"vwap":857},"2026-03-27",52.76,3499600,{"date":1026,"open":719,"high":830,"low":667,"close":1027,"change":1028,"percent_change":334,"volume":1029,"transactions":9,"vwap":1027},"2026-03-26",52.74,-0.4,4871300,{"date":1031,"open":742,"high":755,"low":782,"close":839,"change":604,"percent_change":758,"volume":1032,"transactions":9,"vwap":839},"2026-03-25",3415200,{"date":1034,"open":1018,"high":786,"low":723,"close":719,"change":324,"percent_change":479,"volume":1035,"transactions":9,"vwap":719},"2026-03-24",4103900,{"date":1037,"open":706,"high":744,"low":725,"close":790,"change":288,"percent_change":52,"volume":1038,"transactions":9,"vwap":790},"2026-03-23",5113000,{"date":1040,"open":756,"high":731,"low":807,"close":692,"change":707,"percent_change":1041,"volume":1042,"transactions":9,"vwap":692},"2026-03-20",-0.99,5191300,{"date":1044,"open":770,"high":932,"low":819,"close":894,"change":443,"percent_change":771,"volume":1045,"transactions":9,"vwap":894},"2026-03-19",5481500,{"date":1047,"open":993,"high":937,"low":775,"close":775,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":775},"2026-03-18",-0.31,-0.58,6468900,{"date":1052,"open":932,"high":985,"low":738,"close":985,"change":556,"percent_change":903,"volume":1053,"transactions":9,"vwap":985},"2026-03-17",7463000,{"date":1055,"open":729,"high":835,"low":775,"close":890,"change":465,"percent_change":127,"volume":1056,"transactions":9,"vwap":890},"2026-03-16",3853300,{"date":1058,"open":745,"high":992,"low":711,"close":770,"change":701,"percent_change":237,"volume":1059,"transactions":9,"vwap":770},"2026-03-13",7645300,{"date":1061,"open":925,"high":925,"low":898,"close":781,"change":216,"percent_change":831,"volume":1062,"transactions":9,"vwap":781},"2026-03-12",5635000,{"date":1064,"open":955,"high":955,"low":933,"close":108,"change":539,"percent_change":1065,"volume":1066,"transactions":9,"vwap":108},"2026-03-11",-0.5,3718300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":23,"percent_change":279,"volume":1073,"transactions":9,"vwap":1072},"2026-03-10",53.94,53.97,53.75,53.76,3441000,{"date":1075,"open":955,"high":1076,"low":968,"close":1077,"change":604,"percent_change":152,"volume":1078,"transactions":9,"vwap":1077},"2026-03-09",53.99,53.96,4438200,{"date":1080,"open":1081,"high":1082,"low":973,"close":1083,"change":198,"percent_change":886,"volume":1084,"transactions":9,"vwap":1083},"2026-03-06",53.73,53.92,53.77,3868700,{"date":1086,"open":1087,"high":1069,"low":1088,"close":1089,"change":899,"percent_change":815,"volume":1090,"transactions":9,"vwap":1089},"2026-03-05",53.89,53.81,53.91,3985900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":363,"percent_change":363,"volume":1097,"transactions":9,"vwap":1096},"2026-03-04",54.09,54.16,54.049999,54.07,2250400,{"date":1099,"open":1100,"high":1094,"low":1101,"close":1096,"change":316,"percent_change":197,"volume":1102,"transactions":9,"vwap":1096},"2026-03-03",53.82,53.8,4325900,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1028,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-02",54.13,54.0099983,54.11,-0.73,2839200,{"date":1111,"open":1112,"high":25,"low":1113,"close":1114,"change":378,"percent_change":694,"volume":1115,"transactions":9,"vwap":1114},"2026-02-27",54.52,54.49,54.51,2258600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":107,"percent_change":504,"volume":1122,"transactions":9,"vwap":1121},"2026-02-26",54.42,54.48,54.4,54.47,1985300,{"date":1124,"open":1120,"high":1125,"low":1120,"close":1126,"change":306,"percent_change":307,"volume":1127,"transactions":9,"vwap":1126},"2026-02-25",54.46,54.41,1920500,{"date":1129,"open":1118,"high":1119,"low":1130,"close":1131,"change":307,"percent_change":572,"volume":1132,"transactions":9,"vwap":1131},"2026-02-24",54.38,54.44,2728500,{"date":1134,"open":1126,"high":1112,"low":1135,"close":1136,"change":695,"percent_change":556,"volume":1137,"transactions":9,"vwap":1136},"2026-02-23",54.39,54.5,3889300,{"date":1139,"open":1140,"high":1120,"low":1141,"close":1140,"change":550,"percent_change":511,"volume":1142,"transactions":9,"vwap":1140},"2026-02-20",54.37,54.3,2131900,{"date":1144,"open":1145,"high":1140,"low":1146,"close":1147,"change":260,"percent_change":107,"volume":1148,"transactions":9,"vwap":1147},"2026-02-19",54.29,54.28,54.36,1551800,{"date":1150,"open":1151,"high":1140,"low":1141,"close":1151,"change":452,"percent_change":344,"volume":1152,"transactions":9,"vwap":1151},"2026-02-18",54.33,2327300,{"date":1154,"open":1155,"high":1135,"low":1156,"close":1130,"change":260,"percent_change":107,"volume":1157,"transactions":9,"vwap":1130},"2026-02-17",54.34,54.31,3127300,{"date":1159,"open":1160,"high":1147,"low":1145,"close":1161,"change":443,"percent_change":771,"volume":1162,"transactions":9,"vwap":1161},"2026-02-13",54.32,54.35,3657100,{"date":1164,"open":1093,"high":1165,"low":1166,"close":1165,"change":604,"percent_change":152,"volume":1167,"transactions":9,"vwap":1165},"2026-02-12",54.2,54.080002,3211000,{"date":1169,"open":1070,"high":1096,"low":1170,"close":1106,"change":452,"percent_change":344,"volume":1171,"transactions":9,"vwap":1106},"2026-02-11",53.95,3234900,{"date":1173,"open":1093,"high":1105,"low":1174,"close":1175,"change":603,"percent_change":604,"volume":1176,"transactions":9,"vwap":1175},"2026-02-10",54.040001,54.060001,2463900,{"date":1178,"open":1082,"high":1076,"low":1087,"close":1077,"change":112,"percent_change":208,"volume":1179,"transactions":9,"vwap":1077},"2026-02-09",3328500,{"date":1181,"open":1170,"high":1070,"low":1182,"close":1070,"change":260,"percent_change":107,"volume":1183,"transactions":9,"vwap":1070},"2026-02-06",53.88,3027200,{"date":1185,"open":1186,"high":1077,"low":1101,"close":1069,"change":465,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1069},"2026-02-05",53.83,0.39,3159100,{"date":1190,"open":961,"high":1071,"low":955,"close":1081,"change":112,"percent_change":208,"volume":1191,"transactions":9,"vwap":1081},"2026-02-04",3690100,{"date":1193,"open":962,"high":1083,"low":949,"close":1194,"change":363,"percent_change":363,"volume":1195,"transactions":9,"vwap":1194},"2026-02-03",53.74,3112800,{"date":1197,"open":1100,"high":1186,"low":962,"close":1194,"change":539,"percent_change":1065,"volume":1198,"transactions":9,"vwap":1194},"2026-02-02",3080200,{"date":1200,"open":1201,"high":1095,"low":1202,"close":1106,"change":112,"percent_change":208,"volume":1203,"transactions":9,"vwap":1106},"2026-01-30",54.02,53.98,3000800,{"date":1205,"open":1170,"high":1174,"low":1089,"close":1201,"change":260,"percent_change":107,"volume":1206,"transactions":9,"vwap":1201},"2026-01-29",3475300,{"date":1208,"open":1209,"high":1209,"low":1082,"close":1076,"change":306,"percent_change":307,"volume":1210,"transactions":9,"vwap":1076},"2026-01-28",54.029999,3905100,{"date":1212,"open":1201,"high":1096,"low":1213,"close":1201,"change":363,"percent_change":363,"volume":1214,"transactions":9,"vwap":1201},"2026-01-27",54,6672300,{"date":1216,"open":1174,"high":1096,"low":1106,"close":1201,"change":713,"percent_change":530,"volume":1217,"transactions":9,"vwap":1201},"2026-01-26",2347900,{"date":1219,"open":1069,"high":1213,"low":1182,"close":1070,"change":260,"percent_change":107,"volume":1220,"transactions":9,"vwap":1070},"2026-01-23",3285500,{"date":1222,"open":1082,"high":1070,"low":1223,"close":1069,"change":363,"percent_change":363,"volume":1224,"transactions":9,"vwap":1069},"2026-01-22",53.87,3361800,{"date":1226,"open":1088,"high":1069,"low":1083,"close":1069,"change":808,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1069},"2026-01-21",0.43,7219300,{"date":1230,"open":1081,"high":967,"low":1231,"close":961,"change":278,"percent_change":957,"volume":1232,"transactions":9,"vwap":961},"2026-01-20",53.69,3343900,{"date":1234,"open":1213,"high":1209,"low":1087,"close":1235,"change":643,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-01-16",53.9,-0.24,3763700,{"date":1239,"open":1105,"high":1240,"low":1201,"close":1209,"change":317,"percent_change":701,"volume":1241,"transactions":9,"vwap":1209},"2026-01-15",54.14,2907600,{"date":1243,"open":1095,"high":1105,"low":1174,"close":1107,"change":530,"percent_change":531,"volume":1244,"transactions":9,"vwap":1107},"2026-01-14",2604200,{"date":1246,"open":1201,"high":1095,"low":1077,"close":1201,"change":603,"percent_change":604,"volume":1247,"transactions":9,"vwap":1201},"2026-01-13",2765800,{"date":1249,"open":1089,"high":1202,"low":1182,"close":1082,"change":452,"percent_change":344,"volume":1250,"transactions":9,"vwap":1082},"2026-01-12",1850800,{"date":1252,"open":1082,"high":1106,"low":1182,"close":1070,"change":694,"percent_change":695,"volume":1253,"transactions":9,"vwap":1070},"2026-01-09",2286400,{"date":1255,"open":1089,"high":1069,"low":1182,"close":1235,"change":22,"percent_change":278,"volume":1256,"transactions":9,"vwap":1235},"2026-01-08",2472700,{"date":1258,"open":1259,"high":1259,"low":1202,"close":1213,"change":550,"percent_change":511,"volume":1260,"transactions":9,"vwap":1213},"2026-01-07",54.099998,2652200,{"date":1262,"open":1170,"high":1213,"low":1182,"close":1076,"change":363,"percent_change":363,"volume":1263,"transactions":9,"vwap":1076},"2026-01-06",2271600,{"date":1265,"open":1069,"high":1106,"low":1182,"close":1076,"change":695,"percent_change":556,"volume":1266,"transactions":9,"vwap":1076},"2026-01-05",2249600,{"date":1268,"open":1077,"high":1077,"low":1100,"close":1269,"change":208,"percent_change":316,"volume":1270,"transactions":9,"vwap":1269},"2026-01-02",53.86,2061900,{"date":1272,"open":1202,"high":1106,"low":1223,"close":1182,"change":899,"percent_change":815,"volume":1273,"transactions":9,"vwap":1182},"2025-12-31",2847700,{"date":1275,"open":1213,"high":1096,"low":1077,"close":1174,"change":306,"percent_change":307,"volume":1276,"transactions":9,"vwap":1174},"2025-12-30",2530600,{"date":1278,"open":1209,"high":1166,"low":1213,"close":1096,"change":713,"percent_change":530,"volume":1279,"transactions":9,"vwap":1096},"2025-12-29",1889900,{"date":1281,"open":1213,"high":1209,"low":1069,"close":1201,"change":107,"percent_change":504,"volume":1282,"transactions":9,"vwap":1201},"2025-12-26",2038200,{"date":1284,"open":1269,"high":1070,"low":1285,"close":1077,"change":228,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1077},"2025-12-24",53.85,0.3,1296600,{"date":1289,"open":961,"high":1186,"low":1231,"close":1101,"change":550,"percent_change":511,"volume":1290,"transactions":9,"vwap":1101},"2025-12-23",1806100,{"date":1292,"open":1088,"high":1088,"low":1071,"close":967,"change":112,"percent_change":208,"volume":1293,"transactions":9,"vwap":967},"2025-12-22",2481300,{"date":1295,"open":1285,"high":1182,"low":1296,"close":1101,"change":1048,"percent_change":217,"volume":1297,"transactions":9,"vwap":1101},"2025-12-19",53.78,2270600,{"date":1299,"open":1107,"high":1105,"low":1201,"close":1107,"change":228,"percent_change":1286,"volume":1300,"transactions":9,"vwap":1107},"2025-12-18",2077000,{"date":1302,"open":1077,"high":1076,"low":1089,"close":1170,"change":208,"percent_change":316,"volume":1303,"transactions":9,"vwap":1170},"2025-12-17",2649100,{"date":1305,"open":1087,"high":1106,"low":1223,"close":1070,"change":694,"percent_change":695,"volume":1306,"transactions":9,"vwap":1070},"2025-12-16",4379700,{"date":1308,"open":1202,"high":1076,"low":1285,"close":1235,"change":694,"percent_change":695,"volume":1309,"transactions":9,"vwap":1235},"2025-12-15",3054100,{"date":1311,"open":1087,"high":1235,"low":1088,"close":1186,"change":278,"percent_change":957,"volume":1312,"transactions":9,"vwap":1186},"2025-12-12",2332800,{"date":1314,"open":1315,"high":1094,"low":1076,"close":1201,"change":306,"percent_change":307,"volume":1316,"transactions":9,"vwap":1201},"2025-12-11",54.12,6878100,{"date":1318,"open":1088,"high":1175,"low":1101,"close":1095,"change":465,"percent_change":1187,"volume":1319,"transactions":9,"vwap":1095},"2025-12-10",3759000,{"date":1321,"open":1070,"high":1070,"low":1101,"close":1322,"change":197,"percent_change":643,"volume":1323,"transactions":9,"vwap":1322},"2025-12-09",53.84,3622100,{"date":1325,"open":1202,"high":1076,"low":1100,"close":1089,"change":317,"percent_change":701,"volume":1326,"transactions":9,"vwap":1089},"2025-12-08",2946200,{"date":1328,"open":1175,"high":1096,"low":1069,"close":1076,"change":452,"percent_change":344,"volume":1329,"transactions":9,"vwap":1076},"2025-12-05",2217700,{"date":1331,"open":1166,"high":1093,"low":1213,"close":1174,"change":344,"percent_change":345,"volume":1332,"transactions":9,"vwap":1174},"2025-12-04",2712000,{"date":1334,"open":1166,"high":1094,"low":1095,"close":1105,"change":504,"percent_change":847,"volume":1335,"transactions":9,"vwap":1105},"2025-12-03",3219100,{"date":1337,"open":1202,"high":1095,"low":1069,"close":1201,"change":107,"percent_change":504,"volume":1338,"transactions":9,"vwap":1201},"2025-12-02",3260300,{"date":1340,"open":1170,"high":1106,"low":1089,"close":1077,"change":776,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1077},"2025-12-01",-0.79,1584100,{"date":1344,"open":1345,"high":1345,"low":1156,"close":1135,"change":452,"percent_change":344,"volume":1346,"transactions":9,"vwap":1135},"2025-11-28",54.43,1751500,{"date":1348,"open":1156,"high":1131,"low":1349,"close":1131,"change":504,"percent_change":847,"volume":1350,"transactions":9,"vwap":1131},"2025-11-26",54.27,2816100,{"date":1352,"open":1165,"high":1135,"low":1353,"close":1151,"change":604,"percent_change":152,"volume":1354,"transactions":9,"vwap":1151},"2025-11-25",54.19,4137300,{"date":1356,"open":1315,"high":1353,"low":1096,"close":1240,"change":227,"percent_change":443,"volume":1357,"transactions":9,"vwap":1240},"2025-11-24",3512400,{"date":1359,"open":1174,"high":1175,"low":1360,"close":1175,"change":847,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1175},"2025-11-21",53.93,0.37,2315600,{"date":1364,"open":1082,"high":1077,"low":1186,"close":1269,"change":713,"percent_change":530,"volume":1365,"transactions":9,"vwap":1269},"2025-11-20",2669000,{"date":1367,"open":1235,"high":1089,"low":1296,"close":1088,"change":363,"percent_change":363,"volume":1368,"transactions":9,"vwap":1088},"2025-11-19",1959600,{"date":1370,"open":1322,"high":1235,"low":1083,"close":1088,"change":378,"percent_change":694,"volume":1371,"transactions":9,"vwap":1088},"2025-11-18",4479100,{"date":1373,"open":1083,"high":1322,"low":1194,"close":1083,"change":550,"percent_change":511,"volume":1374,"transactions":9,"vwap":1083},"2025-11-17",4802900,{"date":1376,"open":1082,"high":1360,"low":1072,"close":1072,"change":317,"percent_change":701,"volume":1377,"transactions":9,"vwap":1072},"2025-11-14",2239600,{"date":1379,"open":1223,"high":1077,"low":1322,"close":1322,"change":345,"percent_change":1048,"volume":1380,"transactions":9,"vwap":1322},"2025-11-13",4663500,{"date":1382,"open":1201,"high":1209,"low":1070,"close":1106,"change":307,"percent_change":572,"volume":1383,"transactions":9,"vwap":1106},"2025-11-12",1808200,{"date":1385,"open":1213,"high":1166,"low":1077,"close":1096,"change":847,"percent_change":1361,"volume":1386,"transactions":9,"vwap":1096},"2025-11-11",1349400,{"date":1388,"open":1182,"high":1360,"low":1269,"close":1223,"change":208,"percent_change":316,"volume":1389,"transactions":9,"vwap":1223},"2025-11-10",3312800,{"date":1391,"open":1269,"high":1082,"low":1186,"close":1087,"change":112,"percent_change":208,"volume":1392,"transactions":9,"vwap":1087},"2025-11-07",2390700,{"date":1394,"open":1182,"high":1089,"low":1285,"close":1235,"change":596,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1235},"2025-11-06",0.41,2044800,{"date":1398,"open":1285,"high":1285,"low":955,"close":949,"change":198,"percent_change":886,"volume":1399,"transactions":9,"vwap":949},"2025-11-05",2639000,{"date":1401,"open":1296,"high":1082,"low":1083,"close":1100,"change":107,"percent_change":504,"volume":1402,"transactions":9,"vwap":1100},"2025-11-04",1911900,{"date":1404,"open":1101,"high":1088,"low":1081,"close":1072,"change":1048,"percent_change":217,"volume":1405,"transactions":9,"vwap":1072},"2025-11-03",3310800,{"date":1407,"open":1165,"high":1165,"low":1209,"close":1096,"change":452,"percent_change":344,"volume":1408,"transactions":9,"vwap":1096},"2025-10-31",3710300,{"date":1410,"open":1107,"high":1411,"low":1175,"close":1315,"change":899,"percent_change":216,"volume":1412,"transactions":9,"vwap":1315},"2025-10-30",54.24,3985000,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1146,"change":886,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1146},"2025-10-29",54.55,54.26,-0.48,2274000,{"date":1420,"open":1112,"high":1421,"low":1125,"close":1422,"change":363,"percent_change":363,"volume":1423,"transactions":9,"vwap":1422},"2025-10-28",54.56,54.54,1771200,{"date":1425,"open":1119,"high":1421,"low":1118,"close":1422,"change":713,"percent_change":530,"volume":1426,"transactions":9,"vwap":1422},"2025-10-27",1848100,{"date":1428,"open":1112,"high":1112,"low":1345,"close":1113,"change":603,"percent_change":998,"volume":1429,"transactions":9,"vwap":1113},"2025-10-24",2806600,{"date":1431,"open":1120,"high":1121,"low":1130,"close":1135,"change":307,"percent_change":572,"volume":1432,"transactions":9,"vwap":1135},"2025-10-23",1749500,{"date":1434,"open":1345,"high":1125,"low":1140,"close":1435,"change":511,"percent_change":378,"volume":1436,"transactions":9,"vwap":1435},"2025-10-22",54.45,1903500,{"date":1438,"open":1114,"high":1422,"low":1345,"close":1345,"change":511,"percent_change":378,"volume":1439,"transactions":9,"vwap":1345},"2025-10-21",1775600,{"date":1441,"open":1135,"high":1345,"low":1147,"close":1126,"change":603,"percent_change":998,"volume":1442,"transactions":9,"vwap":1126},"2025-10-20",1335200,{"date":1444,"open":1147,"high":1147,"low":1145,"close":1156,"change":344,"percent_change":345,"volume":1445,"transactions":9,"vwap":1156},"2025-10-17",3105600,{"date":1447,"open":1416,"high":1118,"low":1448,"close":1120,"change":1449,"percent_change":288,"volume":1450,"transactions":9,"vwap":1120},"2025-10-16",54.23,0.14,4145200,{"date":1452,"open":1160,"high":1130,"low":1165,"close":1416,"change":511,"percent_change":378,"volume":1453,"transactions":9,"vwap":1416},"2025-10-15",2597200,{"date":1455,"open":1093,"high":1349,"low":1175,"close":1411,"change":504,"percent_change":847,"volume":1456,"transactions":9,"vwap":1411},"2025-10-14",2861100,{"date":1458,"open":1076,"high":1459,"low":1076,"close":1105,"change":443,"percent_change":771,"volume":1460,"transactions":9,"vwap":1105},"2025-10-13",54.17,834100,{"date":1462,"open":1174,"high":1175,"low":1170,"close":1202,"change":504,"percent_change":847,"volume":1463,"transactions":9,"vwap":1202},"2025-10-10",1519800,{"date":1465,"open":1082,"high":1360,"low":1269,"close":1223,"change":344,"percent_change":345,"volume":1466,"transactions":9,"vwap":1223},"2025-10-09",2976900,{"date":1468,"open":1107,"high":1107,"low":1077,"close":1077,"change":307,"percent_change":572,"volume":1469,"transactions":9,"vwap":1077},"2025-10-08",1886500,{"date":1471,"open":1213,"high":1096,"low":1170,"close":1201,"change":227,"percent_change":443,"volume":1472,"transactions":9,"vwap":1201},"2025-10-07",2947600,{"date":1474,"open":1070,"high":1209,"low":1069,"close":1069,"change":324,"percent_change":519,"volume":1475,"transactions":9,"vwap":1069},"2025-10-06",2133400,{"date":1477,"open":1105,"high":1240,"low":1174,"close":1175,"change":307,"percent_change":572,"volume":1478,"transactions":9,"vwap":1175},"2025-10-03",1601600,{"date":1480,"open":1174,"high":1481,"low":1106,"close":1315,"change":378,"percent_change":694,"volume":1482,"transactions":9,"vwap":1315},"2025-10-02",54.15,2844600,{"date":1484,"open":1095,"high":1166,"low":1170,"close":1166,"change":112,"percent_change":208,"volume":1485,"transactions":9,"vwap":1166},"2025-10-01",1889100,{"date":1487,"open":1240,"high":1165,"low":1175,"close":1093,"change":363,"percent_change":363,"volume":1488,"transactions":9,"vwap":1093},"2025-09-30",2063600,{"date":1490,"open":1096,"high":1105,"low":1174,"close":1093,"change":603,"percent_change":604,"volume":1491,"transactions":9,"vwap":1093},"2025-09-29",1172500,{"date":1493,"open":1070,"high":1209,"low":1235,"close":1076,"change":107,"percent_change":504,"volume":1494,"transactions":9,"vwap":1076},"2025-09-26",2288600,{"date":1496,"open":1069,"high":1069,"low":1100,"close":1360,"change":643,"percent_change":1236,"volume":1497,"transactions":9,"vwap":1360},"2025-09-25",2523800,{"date":1499,"open":1094,"high":1094,"low":1174,"close":1175,"change":701,"percent_change":237,"volume":1500,"transactions":9,"vwap":1175},"2025-09-24",1792900,{"date":1502,"open":1165,"high":1503,"low":1105,"close":1504,"change":530,"percent_change":531,"volume":1505,"transactions":9,"vwap":1504},"2025-09-23",54.22,54.21,2564800,{"date":1507,"open":1504,"high":1504,"low":1315,"close":1315,"change":344,"percent_change":345,"volume":1508,"transactions":9,"vwap":1315},"2025-09-22",1903700,{"date":1510,"open":1165,"high":1448,"low":1240,"close":1504,"change":363,"percent_change":363,"volume":1511,"transactions":9,"vwap":1504},"2025-09-19",2714800,{"date":1513,"open":1459,"high":1448,"low":1259,"close":1504,"change":452,"percent_change":344,"volume":1514,"transactions":9,"vwap":1504},"2025-09-18",3070400,{"date":1516,"open":1126,"high":1136,"low":1459,"close":1416,"change":572,"percent_change":23,"volume":1517,"transactions":9,"vwap":1416},"2025-09-17",2821500,{"date":1519,"open":1140,"high":1120,"low":1156,"close":1140,"change":511,"percent_change":378,"volume":1520,"transactions":9,"vwap":1140},"2025-09-16",2846400,{"date":1522,"open":1151,"high":1130,"low":1156,"close":1161,"change":371,"percent_change":596,"volume":1523,"transactions":9,"vwap":1161},"2025-09-15",1820600,{"date":1525,"open":1526,"high":1526,"low":1481,"close":1448,"change":197,"percent_change":643,"volume":1527,"transactions":9,"vwap":1448},"2025-09-12",54.25,1459900,{"date":1529,"open":1526,"high":1135,"low":1411,"close":1141,"change":695,"percent_change":556,"volume":1530,"transactions":9,"vwap":1141},"2025-09-11",2138600,{"date":1532,"open":1459,"high":1416,"low":1240,"close":1459,"change":695,"percent_change":556,"volume":1533,"transactions":9,"vwap":1459},"2025-09-10",1881200,{"date":1535,"open":1259,"high":1240,"low":1202,"close":1174,"change":307,"percent_change":572,"volume":1536,"transactions":9,"vwap":1174},"2025-09-09",2257500,{"date":1538,"open":1481,"high":1481,"low":1175,"close":1259,"change":603,"percent_change":604,"volume":1539,"transactions":9,"vwap":1259},"2025-09-08",1645800,{"date":1541,"open":1093,"high":1107,"low":1076,"close":1213,"change":847,"percent_change":1361,"volume":1542,"transactions":9,"vwap":1213},"2025-09-05",1568500,{"date":1544,"open":973,"high":1101,"low":978,"close":1101,"change":1286,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1101},"2025-09-04",0.56,2213300,{"date":1548,"open":992,"high":997,"low":743,"close":985,"change":531,"percent_change":142,"volume":1549,"transactions":9,"vwap":985},"2025-09-03",1861300,{"date":1551,"open":750,"high":737,"low":742,"close":737,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":737},"2025-09-02",-0.32,-0.6,1083200,{"date":1556,"open":949,"high":1231,"low":954,"close":948,"change":197,"percent_change":643,"volume":1557,"transactions":9,"vwap":948},"2025-08-29",1869300,{"date":1559,"open":949,"high":1072,"low":948,"close":962,"change":713,"percent_change":530,"volume":1560,"transactions":9,"vwap":962},"2025-08-28",1706100,{"date":1562,"open":931,"high":955,"low":956,"close":955,"change":713,"percent_change":530,"volume":1563,"transactions":9,"vwap":955},"2025-08-27",5235300,{"date":1565,"open":997,"high":943,"low":956,"close":1566,"change":530,"percent_change":531,"volume":1567,"transactions":9,"vwap":1566},"2025-08-26",53.62,1943300,{"date":1569,"open":950,"high":954,"low":939,"close":939,"change":572,"percent_change":733,"volume":1570,"transactions":9,"vwap":939},"2025-08-25",2376800,{"date":1572,"open":925,"high":1231,"low":835,"close":973,"change":152,"percent_change":137,"volume":1573,"transactions":9,"vwap":973},"2025-08-22",2158100,{"date":1575,"open":932,"high":926,"low":750,"close":729,"change":345,"percent_change":1552,"volume":1576,"transactions":9,"vwap":729},"2025-08-21",1815100,{"date":1578,"open":993,"high":985,"low":926,"close":1579,"change":511,"percent_change":378,"volume":1580,"transactions":9,"vwap":1579},"2025-08-20",53.46,2754700,{"date":1582,"open":925,"high":1583,"low":932,"close":933,"change":227,"percent_change":443,"volume":1584,"transactions":9,"vwap":933},"2025-08-19",53.45,1825300,{"date":1586,"open":937,"high":937,"low":730,"close":992,"change":316,"percent_change":197,"volume":1587,"transactions":9,"vwap":992},"2025-08-18",1742400,{"date":1589,"open":937,"high":985,"low":738,"close":926,"change":452,"percent_change":344,"volume":1590,"transactions":9,"vwap":926},"2025-08-15",1816900,{"date":1592,"open":108,"high":956,"low":925,"close":1583,"change":198,"percent_change":886,"volume":1593,"transactions":9,"vwap":1583},"2025-08-14",1894600,{"date":1595,"open":1596,"high":1566,"low":939,"close":938,"change":604,"percent_change":758,"volume":1597,"transactions":9,"vwap":938},"2025-08-13",53.55,2401700,{"date":1599,"open":729,"high":926,"low":890,"close":926,"change":694,"percent_change":695,"volume":1600,"transactions":9,"vwap":926},"2025-08-12",1172000,{"date":1602,"open":737,"high":738,"low":729,"close":737,"change":713,"percent_change":530,"volume":1603,"transactions":9,"vwap":737},"2025-08-11",1192100,{"date":1605,"open":932,"high":932,"low":916,"close":916,"change":198,"percent_change":886,"volume":1606,"transactions":9,"vwap":916},"2025-08-08",1171700,{"date":1608,"open":944,"high":930,"low":932,"close":993,"change":306,"percent_change":307,"volume":1609,"transactions":9,"vwap":993},"2025-08-07",1939100,{"date":1611,"open":932,"high":108,"low":890,"close":1583,"change":363,"percent_change":363,"volume":1612,"transactions":9,"vwap":1583},"2025-08-06",1735700,{"date":1614,"open":926,"high":997,"low":738,"close":1583,"change":208,"percent_change":316,"volume":1615,"transactions":9,"vwap":1583},"2025-08-05",1912600,{"date":1617,"open":933,"high":944,"low":835,"close":937,"change":694,"percent_change":695,"volume":1618,"transactions":9,"vwap":937},"2025-08-04",1871500,{"date":1620,"open":916,"high":993,"low":775,"close":926,"change":122,"percent_change":1621,"volume":1622,"transactions":9,"vwap":926},"2025-08-01",0.47,3218400,{"date":1624,"open":750,"high":729,"low":839,"close":731,"change":550,"percent_change":511,"volume":1625,"transactions":9,"vwap":731},"2025-07-31",2701300,{"date":1627,"open":756,"high":745,"low":898,"close":839,"change":324,"percent_change":479,"volume":1628,"transactions":9,"vwap":839},"2025-07-30",2060300,{"date":1630,"open":898,"high":916,"low":782,"close":890,"change":596,"percent_change":1395,"volume":1631,"transactions":9,"vwap":890},"2025-07-29",2177600,{"date":1633,"open":790,"high":782,"low":819,"close":830,"change":317,"percent_change":701,"volume":1634,"transactions":9,"vwap":830},"2025-07-28",1776300,{"date":1636,"open":712,"high":756,"low":1637,"close":780,"change":443,"percent_change":771,"volume":1638,"transactions":9,"vwap":780},"2025-07-25",52.98,1854500,{"date":1640,"open":706,"high":830,"low":1018,"close":820,"change":317,"percent_change":701,"volume":1641,"transactions":9,"vwap":820},"2025-07-24",1792700,{"date":1643,"open":762,"high":795,"low":712,"close":770,"change":344,"percent_change":345,"volume":1644,"transactions":9,"vwap":770},"2025-07-23",1289800,{"date":1646,"open":762,"high":754,"low":770,"close":839,"change":504,"percent_change":465,"volume":1647,"transactions":9,"vwap":839},"2025-07-22",1007800,{"date":1649,"open":770,"high":898,"low":712,"close":769,"change":443,"percent_change":771,"volume":1650,"transactions":9,"vwap":769},"2025-07-21",1267600,{"date":1652,"open":706,"high":717,"low":806,"close":725,"change":695,"percent_change":122,"volume":1653,"transactions":9,"vwap":725},"2025-07-18",999400,{"date":1655,"open":649,"high":692,"low":640,"close":649,"change":694,"percent_change":695,"volume":1656,"transactions":9,"vwap":649},"2025-07-17",1780700,{"date":1658,"open":693,"high":1659,"low":1660,"close":660,"change":695,"percent_change":122,"volume":1661,"transactions":9,"vwap":660},"2025-07-16",52.73,52.56,1950300,{"date":1663,"open":807,"high":807,"low":674,"close":674,"change":345,"percent_change":1552,"volume":1664,"transactions":9,"vwap":674},"2025-07-15",2465600,{"date":1666,"open":640,"high":1667,"low":857,"close":667,"change":550,"percent_change":511,"volume":1668,"transactions":9,"vwap":667},"2025-07-14",52.77,1252700,{"date":1670,"open":1023,"high":1667,"low":691,"close":640,"change":23,"percent_change":407,"volume":1671,"transactions":9,"vwap":640},"2025-07-11",1044600,{"date":1673,"open":1019,"high":1019,"low":692,"close":706,"change":112,"percent_change":208,"volume":1674,"transactions":9,"vwap":706},"2025-07-10",2285600,{"date":1676,"open":1667,"high":717,"low":1027,"close":717,"change":556,"percent_change":557,"volume":1677,"transactions":9,"vwap":717},"2025-07-09",1277100,{"date":1679,"open":639,"high":667,"low":699,"close":660,"change":324,"percent_change":479,"volume":1680,"transactions":9,"vwap":660},"2025-07-08",1917700,{"date":1682,"open":1019,"high":1019,"low":1023,"close":807,"change":618,"percent_change":619,"volume":1683,"transactions":9,"vwap":807},"2025-07-07",1525100,{"date":1685,"open":711,"high":770,"low":724,"close":1637,"change":22,"percent_change":278,"volume":1686,"transactions":9,"vwap":1637},"2025-07-03",818400,{"date":1688,"open":820,"high":786,"low":851,"close":786,"change":550,"percent_change":511,"volume":1689,"transactions":9,"vwap":786},"2025-07-02",1605900,{"date":1691,"open":762,"high":898,"low":820,"close":790,"change":519,"percent_change":921,"volume":1692,"transactions":9,"vwap":790},"2025-07-01",2191500,{"date":1694,"open":757,"high":745,"low":839,"close":729,"change":596,"percent_change":1395,"volume":1695,"transactions":9,"vwap":729},"2025-06-30",1607900,{"date":1697,"open":770,"high":775,"low":712,"close":790,"change":197,"percent_change":643,"volume":1698,"transactions":9,"vwap":790},"2025-06-27",1092700,{"date":1700,"open":769,"high":839,"low":820,"close":839,"change":998,"percent_change":796,"volume":1701,"transactions":9,"vwap":839},"2025-06-26",1679600,{"date":1703,"open":1018,"high":1637,"low":801,"close":851,"change":363,"percent_change":363,"volume":1704,"transactions":9,"vwap":851},"2025-06-25",1627400,{"date":1706,"open":1023,"high":711,"low":1023,"close":851,"change":604,"percent_change":758,"volume":1707,"transactions":9,"vwap":851},"2025-06-24",1478600,{"date":1709,"open":1027,"high":853,"low":640,"close":1667,"change":443,"percent_change":668,"volume":1710,"transactions":9,"vwap":1667},"2025-06-23",1520100,{"date":1712,"open":1713,"high":660,"low":869,"close":657,"change":694,"percent_change":695,"volume":1714,"transactions":9,"vwap":657},"2025-06-20",52.51,1114000,{"date":1716,"open":686,"high":691,"low":432,"close":674,"change":378,"percent_change":227,"volume":1717,"transactions":9,"vwap":674},"2025-06-18",958800,{"date":1719,"open":868,"high":700,"low":403,"close":1713,"change":371,"percent_change":808,"volume":1720,"transactions":9,"vwap":1713},"2025-06-17",1031500,{"date":1722,"open":548,"high":674,"low":529,"close":421,"change":306,"percent_change":307,"volume":1723,"transactions":9,"vwap":421},"2025-06-16",734800,{"date":1725,"open":632,"high":700,"low":503,"close":545,"change":733,"percent_change":1028,"volume":1726,"transactions":9,"vwap":545},"2025-06-13",1282700,{"date":1728,"open":666,"high":687,"low":632,"close":1729,"change":998,"percent_change":796,"volume":1730,"transactions":9,"vwap":1729},"2025-06-12",52.63,1489100,{"date":1732,"open":529,"high":633,"low":503,"close":526,"change":604,"percent_change":758,"volume":1733,"transactions":9,"vwap":526},"2025-06-11",1491300,{"date":1735,"open":503,"high":503,"low":439,"close":488,"change":694,"percent_change":695,"volume":1736,"transactions":9,"vwap":488},"2025-06-10",1420200,{"date":1738,"open":1739,"high":487,"low":1739,"close":396,"change":371,"percent_change":808,"volume":1740,"transactions":9,"vwap":396},"2025-06-09",52.09,1454800,{"date":1742,"open":458,"high":406,"low":1743,"close":471,"change":479,"percent_change":1744,"volume":1745,"transactions":9,"vwap":471},"2025-06-06",52.040001,-0.44,1332500,{"date":1747,"open":430,"high":868,"low":1748,"close":1748,"change":23,"percent_change":407,"volume":1749,"transactions":9,"vwap":1748},"2025-06-05",52.3,1425900,{"date":1751,"open":421,"high":700,"low":537,"close":868,"change":771,"percent_change":1752,"volume":1753,"transactions":9,"vwap":868},"2025-06-04",0.54,1265300,{"date":1755,"open":440,"high":502,"low":458,"close":442,"change":511,"percent_change":378,"volume":1756,"transactions":9,"vwap":442},"2025-06-03",1542700,{"date":1758,"open":439,"high":442,"low":1739,"close":439,"change":1048,"percent_change":1759,"volume":1760,"transactions":9,"vwap":439},"2025-06-02",-0.59,1397500,{"date":1762,"open":529,"high":1713,"low":503,"close":1713,"change":228,"percent_change":270,"volume":1763,"transactions":9,"vwap":1713},"2025-05-30",1362400,{"date":1765,"open":1748,"high":421,"low":488,"close":537,"change":998,"percent_change":152,"volume":1766,"transactions":9,"vwap":537},"2025-05-29",5927400,{"date":1768,"open":439,"high":442,"low":1739,"close":395,"change":572,"percent_change":733,"volume":1769,"transactions":9,"vwap":395},"2025-05-28",2354300,{"date":1771,"open":458,"high":1772,"low":1773,"close":517,"change":270,"percent_change":1774,"volume":1775,"transactions":9,"vwap":517},"2025-05-27",52.31,52.099998,0.6,1179800,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":713,"percent_change":603,"volume":1781,"transactions":9,"vwap":1780},"2025-05-23",52.049999,51.92,51.97,889900,{"date":1783,"open":1784,"high":370,"low":1785,"close":1779,"change":604,"percent_change":1361,"volume":1786,"transactions":9,"vwap":1779},"2025-05-22",51.7,51.61,2006900,{"date":1788,"open":1779,"high":1789,"low":343,"close":387,"change":333,"percent_change":334,"volume":1790,"transactions":9,"vwap":387},"2025-05-21",52,1886000,{"date":1792,"open":1793,"high":395,"low":1794,"close":478,"change":197,"percent_change":643,"volume":1795,"transactions":9,"vwap":478},"2025-05-20",52.080002,52.0099983,1427800,{"date":1797,"open":352,"high":396,"low":352,"close":396,"change":378,"percent_change":227,"volume":1798,"transactions":9,"vwap":396},"2025-05-19",1644600,{"date":1800,"open":440,"high":517,"low":1773,"close":518,"change":694,"percent_change":695,"volume":1801,"transactions":9,"vwap":518},"2025-05-16",1513900,{"date":1803,"open":1779,"high":1773,"low":1804,"close":1793,"change":863,"percent_change":797,"volume":1805,"transactions":9,"vwap":1793},"2025-05-15",51.86,1635700,{"date":1807,"open":1808,"high":1809,"low":340,"close":340,"change":278,"percent_change":279,"volume":1810,"transactions":9,"vwap":340},"2025-05-14",51.94,51.96,2739000,{"date":1812,"open":1780,"high":1789,"low":1813,"close":1808,"change":107,"percent_change":371,"volume":1814,"transactions":9,"vwap":1808},"2025-05-13",51.88,2510900,{"date":1816,"open":1817,"high":1809,"low":352,"close":1813,"change":452,"percent_change":22,"volume":1818,"transactions":9,"vwap":1813},"2025-05-12",51.87,1129400,{"date":1820,"open":1793,"high":1739,"low":1779,"close":1821,"change":112,"percent_change":208,"volume":1822,"transactions":9,"vwap":1821},"2025-05-09",51.93,982300,{"date":1824,"open":395,"high":406,"low":1821,"close":1808,"change":479,"percent_change":1744,"volume":1825,"transactions":9,"vwap":1808},"2025-05-08",1272500,{"date":1827,"open":451,"high":439,"low":1739,"close":395,"change":504,"percent_change":465,"volume":1828,"transactions":9,"vwap":395},"2025-05-07",712100,{"date":1830,"open":369,"high":471,"low":1804,"close":1831,"change":530,"percent_change":531,"volume":1832,"transactions":9,"vwap":1831},"2025-05-06",52.060001,806400,{"date":1834,"open":1809,"high":1835,"low":384,"close":1780,"change":208,"percent_change":316,"volume":1836,"transactions":9,"vwap":1780},"2025-05-05",51.99,2796500,{"date":1838,"open":1839,"high":1793,"low":1779,"close":1835,"change":198,"percent_change":539,"volume":1840,"transactions":9,"vwap":1835},"2025-05-02",51.98,1093600,{"date":1842,"open":503,"high":421,"low":1739,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-05-01",52.13,-0.36,-0.69,1809900,{"date":1848,"open":548,"high":666,"low":421,"close":430,"change":307,"percent_change":572,"volume":1849,"transactions":9,"vwap":430},"2025-04-30",970900,{"date":1851,"open":403,"high":642,"low":585,"close":674,"change":603,"percent_change":604,"volume":1852,"transactions":9,"vwap":674},"2025-04-29",1120700,{"date":1854,"open":517,"high":430,"low":517,"close":526,"change":695,"percent_change":122,"volume":1855,"transactions":9,"vwap":526},"2025-04-28",915500,{"date":1857,"open":464,"high":503,"low":473,"close":528,"change":465,"percent_change":127,"volume":1858,"transactions":9,"vwap":528},"2025-04-25",799400,{"date":1860,"open":1839,"high":1843,"low":369,"close":1861,"change":127,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-04-24",52.11,0.77,1255900,{"date":1865,"open":1793,"high":473,"low":343,"close":386,"change":504,"percent_change":465,"volume":1866,"transactions":9,"vwap":386},"2025-04-23",1669600,{"date":179,"open":343,"high":1868,"low":1869,"close":1870,"change":317,"percent_change":701,"volume":1871,"transactions":9,"vwap":1870},51.72,51.57,51.6,2357700]