[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IUSB":3,"homepage-market-summary":30,"stock-historical-IUSB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IUSB","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 Core Universal USD Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2166,1.853208,"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},43.95,44.13,44.1832,43.9144,44.03,-0.08,-0.18,7258507.613277,47.23,43.77,4678770.94002826,5.2,3096,{"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},4172485,1522957135.007065,-3.13,"2025-04-22",[181,184,193,203,214,223,234,244,255,266,275,285,294,303,312,320,329,339,349,358,368,377,385,396,404,415,424,432,441,449,458,466,473,482,489,497,507,513,519,527,535,543,549,558,567,574,582,589,595,602,608,614,620,626,633,643,653,660,667,675,680,685,689,695,700,706,712,721,728,733,738,745,752,757,764,770,774,779,784,791,795,801,805,808,811,814,817,822,825,829,832,836,840,843,847,850,853,858,862,865,868,871,875,878,882,886,890,893,897,901,905,911,916,920,924,929,935,941,946,951,955,958,961,964,967,970,973,976,979,982,986,989,993,997,1000,1004,1008,1011,1016,1019,1022,1025,1028,1033,1039,1043,1046,1051,1057,1063,1070,1076,1083,1088,1094,1099,1105,1112,1116,1119,1122,1127,1131,1137,1142,1146,1149,1152,1155,1158,1162,1165,1169,1172,1176,1180,1184,1187,1190,1193,1196,1199,1202,1205,1208,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1296,1299,1303,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1345,1348,1351,1355,1359,1362,1366,1372,1375,1378,1381,1384,1388,1391,1394,1397,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1487,1490,1493,1497,1500,1503,1506,1509,1512,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1615,1618,1621,1624,1627,1631,1634,1637,1640,1643,1646,1649,1652,1656,1659,1662,1665,1668,1671,1676,1680,1683,1687,1690,1694,1697,1700,1703,1706,1709,1713,1718,1721,1725,1728,1731,1734,1737,1740,1743,1746,1749,1752,1755,1759,1762,1765,1768,1771,1774,1778,1781],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},9340,43.9821,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",43.81,44.085,-0.06,-0.14,9183640.27244,14098,43.9902,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",44.2,44.02,44.09,-0.05,-0.11,7670400.032499,13695,44.0763,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",44.17,44.19,44.0227,44.14,-0.03,-0.07,9203065.245466,14264,44.0925,{"date":215,"open":195,"high":216,"low":217,"close":205,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",44.25,44.0948,-0.23,-0.52,8110298.030493,12635,44.1667,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",44.32,44.42,44.22,44.4,0.08,0.18,7013915.019292,13268,44.3348,{"date":235,"open":236,"high":237,"low":238,"close":225,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",44.55,44.575,44.31,-0.22,-0.49,7888674.570344,14376,44.4042,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",44.82,44.9,44.4529,44.54,-0.38,-0.85,19896185.099481,18960,44.567,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",44.94,44.95,44.85,44.92,0.03,0.07,115660906.693027,49748,44.8926,{"date":267,"open":268,"high":247,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",44.83,44.89,0.12,0.27,9525693.858304,7622,44.8818,{"date":276,"open":277,"high":246,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",44.8,44.7601,44.77,-0.16,-0.36,3738411.449477,7592,44.7816,{"date":286,"open":269,"high":287,"low":288,"close":289,"change":290,"percent_change":52,"volume":291,"transactions":292,"vwap":293},"2026-09-17",44.945,44.855,44.93,0.22,3284700.961952,7552,44.8948,{"date":295,"open":277,"high":260,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",44.7,44.71,-0.02,-0.04,3538527.522876,7610,44.8222,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":298,"percent_change":299,"volume":309,"transactions":310,"vwap":311},"2026-09-15",44.72,44.75,44.69,44.73,9826345.926401,12515,44.7314,{"date":313,"open":306,"high":314,"low":315,"close":306,"change":299,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",44.8599,44.67,-0.09,4024224.358068,6241,44.7907,{"date":321,"open":269,"high":322,"low":279,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",44.9258,44.79,-0.045,-0.1,4190123.489338,6796,44.8338,{"date":330,"open":247,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",44.96,44.81,44.835,-0.285,-0.63,4180100.630098,7619,44.8754,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":316,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",45.19,45.21,45.07,45.12,-0.2,3024063.623065,8623,45.1311,{"date":350,"open":351,"high":352,"low":353,"close":342,"change":354,"percent_change":22,"volume":355,"transactions":356,"vwap":357},"2026-09-08",45.25,45.2739,45.17,-0.035,3625190.051054,8192,45.2231,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":261,"volume":365,"transactions":366,"vwap":367},"2026-09-04",45.26,45.29,45.23,45.245,0.015,3277858.032968,6592,45.2618,{"date":369,"open":370,"high":371,"low":362,"close":362,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",45.31,45.35,0.05,0.11,3585100.504837,7869,45.2775,{"date":378,"open":379,"high":341,"low":380,"close":381,"change":261,"percent_change":262,"volume":382,"transactions":383,"vwap":384},"2026-09-02",45.16,45.1201,45.18,3085895.87925,6911,45.1547,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",45.2,45.2751,45.13,45.15,-0.3,-0.66,6655666.301161,10370,45.1748,{"date":397,"open":398,"high":399,"low":400,"close":398,"change":299,"percent_change":316,"volume":401,"transactions":402,"vwap":403},"2026-08-31",45.45,45.53,45.4,3409346.495782,7693,45.4284,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",45.64,45.695,45.48,45.49,-0.13,-0.28,3205687.458732,7904,45.5396,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":299,"percent_change":316,"volume":421,"transactions":422,"vwap":423},"2026-08-27",45.63,45.68,45.6,45.62,3017018.368752,6702,45.6401,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":188,"percent_change":410,"volume":429,"transactions":430,"vwap":431},"2026-08-26",45.65,45.66,45.6001,2850499.6788,6793,45.6292,{"date":433,"open":417,"high":434,"low":435,"close":434,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",45.72,45.605,0.21,0.46,3573897.31532,6955,45.6723,{"date":442,"open":443,"high":444,"low":408,"close":445,"change":229,"percent_change":230,"volume":446,"transactions":447,"vwap":448},"2026-08-24",45.485,45.55,45.51,2916689.75555,6522,45.5179,{"date":450,"open":451,"high":408,"low":452,"close":453,"change":210,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",45.47,45.41,45.43,-0.15,2974805.001626,7343,45.4323,{"date":459,"open":408,"high":460,"low":398,"close":461,"change":189,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",45.5499,45.5,-0.31,3526981.678366,9081,45.4904,{"date":467,"open":468,"high":406,"low":469,"close":406,"change":436,"percent_change":437,"volume":470,"transactions":471,"vwap":472},"2026-08-19",45.58,45.523797,3911781.239407,8079,45.5892,{"date":474,"open":371,"high":475,"low":476,"close":453,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",45.44,45.32,0.04,0.09,3002349.055239,7396,45.4099,{"date":483,"open":453,"high":408,"low":484,"close":485,"change":316,"percent_change":345,"volume":486,"transactions":487,"vwap":488},"2026-08-17",45.375,45.39,2971120.277215,6517,45.4245,{"date":490,"open":444,"high":491,"low":492,"close":408,"change":199,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",45.585,45.46,-0.24,2527641.673838,8654,45.4948,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",45.57,45.67,45.59,0.14,0.31,2730332.528549,6305,45.6034,{"date":508,"open":461,"high":509,"low":475,"close":398,"change":261,"percent_change":262,"volume":510,"transactions":511,"vwap":512},"2026-08-12",45.525,2515777.617721,12315,45.4779,{"date":514,"open":453,"high":408,"low":452,"close":515,"change":477,"percent_change":478,"volume":516,"transactions":517,"vwap":518},"2026-08-11",45.42,2985036.131912,14823,45.4319,{"date":520,"open":492,"high":409,"low":521,"close":522,"change":280,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",45.37,45.38,-0.35,3196020.548035,10078,45.4077,{"date":528,"open":468,"high":501,"low":529,"close":530,"change":478,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",45.4801,45.54,0.2,3113568.366641,11624,45.5154,{"date":536,"open":445,"high":537,"low":453,"close":398,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",45.52,-0.12,-0.26,3792380.035636,14582,45.4655,{"date":544,"open":444,"high":545,"low":445,"close":499,"change":364,"percent_change":261,"volume":546,"transactions":547,"vwap":548},"2026-08-05",45.5855,3997809.260494,18420,45.5531,{"date":550,"open":451,"high":551,"low":451,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",45.56,45.555,0.19,0.42,3370625.802432,10116,45.5258,{"date":559,"open":560,"high":485,"low":476,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",45.33,45.365,-0.085,-0.19,4021212.56856,12507,45.3622,{"date":568,"open":475,"high":408,"low":521,"close":398,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",-0.095,-0.21,3527408.969173,9474,45.3949,{"date":575,"open":551,"high":499,"low":576,"close":577,"change":578,"percent_change":229,"volume":579,"transactions":580,"vwap":581},"2026-07-30",45.505,45.545,0.035,2322459.632894,6349,45.5403,{"date":583,"open":584,"high":585,"low":461,"close":445,"change":189,"percent_change":462,"volume":586,"transactions":587,"vwap":588},"2026-07-29",45.61,45.6552,3208560.268788,8173,45.5684,{"date":590,"open":468,"high":591,"low":468,"close":426,"change":478,"percent_change":531,"volume":592,"transactions":593,"vwap":594},"2026-07-28",45.6999,2685290.31485,7709,45.654,{"date":596,"open":530,"high":468,"low":537,"close":551,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",0.105,0.23,3798489.12445,9395,45.5498,{"date":603,"open":475,"high":399,"low":453,"close":604,"change":578,"percent_change":229,"volume":605,"transactions":606,"vwap":607},"2026-07-24",45.455,3054062.99954,7103,45.4812,{"date":609,"open":400,"high":453,"low":610,"close":515,"change":325,"percent_change":239,"volume":611,"transactions":612,"vwap":613},"2026-07-23",45.3799,2873501.102475,7101,45.4094,{"date":615,"open":499,"high":616,"low":445,"close":537,"change":316,"percent_change":345,"volume":617,"transactions":618,"vwap":619},"2026-07-22",45.5899,3442241.901898,7360,45.5465,{"date":621,"open":426,"high":426,"low":622,"close":584,"change":210,"percent_change":454,"volume":623,"transactions":624,"vwap":625},"2026-07-21",45.5833,3112066.992734,8791,45.6091,{"date":627,"open":628,"high":628,"low":629,"close":418,"change":199,"percent_change":493,"volume":630,"transactions":631,"vwap":632},"2026-07-20",45.78,45.655,3166214.960673,9281,45.6972,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":477,"volume":640,"transactions":641,"vwap":642},"2026-07-17",45.83,45.8799,45.785,45.79,0.02,6371237.949834,9274,45.8132,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-16",45.71,45.8,45.701,45.77,0,2370695.331902,6060,45.748,{"date":654,"open":655,"high":656,"low":434,"close":648,"change":229,"percent_change":230,"volume":657,"transactions":658,"vwap":659},"2026-07-15",45.75,45.86,3349624.393854,7919,45.7907,{"date":661,"open":500,"high":662,"low":444,"close":663,"change":597,"percent_change":598,"volume":664,"transactions":665,"vwap":666},"2026-07-14",45.76,45.69,3156534.425507,6914,45.7035,{"date":668,"open":418,"high":669,"low":468,"close":491,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-13",45.7,-0.155,-0.34,2541510.614718,6231,45.6228,{"date":676,"open":628,"high":677,"low":434,"close":678,"change":299,"percent_change":316,"volume":679,"transactions":9,"vwap":678},"2026-07-10",45.93,45.74,2894500,{"date":681,"open":678,"high":682,"low":683,"close":628,"change":372,"percent_change":373,"volume":684,"transactions":9,"vwap":628},"2026-07-09",45.85,45.73,3745900,{"date":686,"open":678,"high":687,"low":426,"close":683,"change":210,"percent_change":454,"volume":688,"transactions":9,"vwap":683},"2026-07-08",45.81,3772400,{"date":690,"open":691,"high":692,"low":648,"close":646,"change":345,"percent_change":693,"volume":694,"transactions":9,"vwap":646},"2026-07-07",45.91,45.92,-0.43,2971700,{"date":696,"open":697,"high":697,"low":692,"close":698,"change":477,"percent_change":478,"volume":699,"transactions":9,"vwap":698},"2026-07-06",46.11,46,3413100,{"date":701,"open":702,"high":703,"low":692,"close":704,"change":477,"percent_change":478,"volume":705,"transactions":9,"vwap":704},"2026-07-02",45.94,46.0099983,45.96,2715700,{"date":707,"open":692,"high":708,"low":709,"close":692,"change":218,"percent_change":710,"volume":711,"transactions":9,"vwap":692},"2026-07-01",46.02,45.84,-0.5,3757700,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-30",46.28,46.42,46.14,46.15,-0.17,-0.37,3136800,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":639,"percent_change":477,"volume":727,"transactions":9,"vwap":726},"2026-06-29",46.3,46.34,46.29,46.32,4257500,{"date":729,"open":730,"high":724,"low":731,"close":723,"change":477,"percent_change":478,"volume":732,"transactions":9,"vwap":723},"2026-06-26",46.24,46.22,3439100,{"date":734,"open":714,"high":724,"low":735,"close":736,"change":261,"percent_change":107,"volume":737,"transactions":9,"vwap":736},"2026-06-25",46.25,46.26,3416800,{"date":739,"open":740,"high":736,"low":741,"close":742,"change":230,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-24",46.17,46.16,46.23,0.39,3217200,{"date":746,"open":708,"high":747,"low":748,"close":749,"change":107,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-23",46.13,45.99,46.049999,0.13,3712300,{"date":753,"open":703,"high":754,"low":755,"close":748,"change":410,"percent_change":411,"volume":756,"transactions":9,"vwap":748},"2026-06-22",46.040001,45.97,2872600,{"date":758,"open":741,"high":759,"low":760,"close":761,"change":750,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-18",46.21,46.099998,46.12,0.28,3463100,{"date":765,"open":717,"high":766,"low":767,"close":748,"change":454,"percent_change":768,"volume":769,"transactions":9,"vwap":748},"2026-06-17",46.19,45.98,-0.33,5658000,{"date":771,"open":761,"high":772,"low":697,"close":716,"change":477,"percent_change":478,"volume":773,"transactions":9,"vwap":716},"2026-06-16",46.2,3119900,{"date":775,"open":716,"high":776,"low":777,"close":760,"change":372,"percent_change":373,"volume":778,"transactions":9,"vwap":760},"2026-06-15",46.18,46.080002,4049600,{"date":780,"open":708,"high":781,"low":782,"close":749,"change":209,"percent_change":210,"volume":783,"transactions":9,"vwap":749},"2026-06-12",46.07,45.965,2933981,{"date":785,"open":656,"high":786,"low":787,"close":777,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":777},"2026-06-11",46.105,45.844,0.26,0.57,5101979,{"date":792,"open":656,"high":691,"low":638,"close":793,"change":198,"percent_change":199,"volume":794,"transactions":9,"vwap":793},"2026-06-10",45.82,4884000,{"date":796,"open":709,"high":797,"low":638,"close":798,"change":373,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-09",45.89,45.87,0.24,3620000,{"date":802,"open":803,"high":797,"low":662,"close":662,"change":299,"percent_change":316,"volume":804,"transactions":9,"vwap":662},"2026-06-08",45.88,3490600,{"date":806,"open":656,"high":798,"low":638,"close":646,"change":345,"percent_change":693,"volume":807,"transactions":9,"vwap":646},"2026-06-05",4589000,{"date":809,"open":698,"high":749,"low":755,"close":698,"change":107,"percent_change":750,"volume":810,"transactions":9,"vwap":698},"2026-06-04",5921000,{"date":812,"open":702,"high":755,"low":797,"close":702,"change":22,"percent_change":718,"volume":813,"transactions":9,"vwap":702},"2026-06-03",4483900,{"date":815,"open":749,"high":781,"low":703,"close":708,"change":112,"percent_change":298,"volume":816,"transactions":9,"vwap":708},"2026-06-02",5620700,{"date":818,"open":691,"high":819,"low":803,"close":819,"change":454,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-01",46.029999,-0.32,5681500,{"date":823,"open":772,"high":736,"low":776,"close":776,"change":649,"percent_change":649,"volume":824,"transactions":9,"vwap":776},"2026-05-29",15238100,{"date":826,"open":781,"high":772,"low":749,"close":776,"change":502,"percent_change":827,"volume":828,"transactions":9,"vwap":776},"2026-05-28",0.3,136187500,{"date":830,"open":749,"high":760,"low":819,"close":754,"change":639,"percent_change":477,"volume":831,"transactions":9,"vwap":754},"2026-05-27",2382100,{"date":833,"open":819,"high":834,"low":704,"close":708,"change":502,"percent_change":503,"volume":835,"transactions":9,"vwap":708},"2026-05-26",46.060001,2989400,{"date":837,"open":838,"high":692,"low":628,"close":803,"change":107,"percent_change":750,"volume":839,"transactions":9,"vwap":803},"2026-05-22",45.9,2343400,{"date":841,"open":427,"high":709,"low":417,"close":793,"change":477,"percent_change":478,"volume":842,"transactions":9,"vwap":793},"2026-05-21",2610600,{"date":844,"open":551,"high":687,"low":530,"close":628,"change":122,"percent_change":845,"volume":846,"transactions":9,"vwap":628},"2026-05-20",0.55,3033900,{"date":848,"open":499,"high":419,"low":451,"close":399,"change":454,"percent_change":768,"volume":849,"transactions":9,"vwap":399},"2026-05-19",3232400,{"date":851,"open":655,"high":638,"low":420,"close":418,"change":298,"percent_change":299,"volume":852,"transactions":9,"vwap":418},"2026-05-18",4046300,{"date":854,"open":648,"high":628,"low":663,"close":669,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":669},"2026-05-15",-0.27,-0.59,2205000,{"date":859,"open":777,"high":860,"low":755,"close":755,"change":298,"percent_change":299,"volume":861,"transactions":9,"vwap":755},"2026-05-14",46.09,2414400,{"date":863,"open":704,"high":698,"low":691,"close":748,"change":639,"percent_change":477,"volume":864,"transactions":9,"vwap":748},"2026-05-13",2279400,{"date":866,"open":698,"high":703,"low":704,"close":755,"change":189,"percent_change":391,"volume":867,"transactions":9,"vwap":755},"2026-05-12",2294800,{"date":869,"open":717,"high":772,"low":760,"close":697,"change":199,"percent_change":493,"volume":870,"transactions":9,"vwap":697},"2026-05-11",3245400,{"date":872,"open":742,"high":735,"low":766,"close":731,"change":873,"percent_change":290,"volume":874,"transactions":9,"vwap":731},"2026-05-08",0.1,2570700,{"date":876,"open":725,"high":723,"low":860,"close":761,"change":199,"percent_change":493,"volume":877,"transactions":9,"vwap":761},"2026-05-07",2470400,{"date":879,"open":772,"high":730,"low":740,"close":742,"change":531,"percent_change":880,"volume":881,"transactions":9,"vwap":742},"2026-05-06",0.43,3099200,{"date":883,"open":767,"high":781,"low":767,"close":819,"change":229,"percent_change":884,"volume":885,"transactions":9,"vwap":819},"2026-05-05",0.17,3298300,{"date":887,"open":708,"high":749,"low":803,"close":888,"change":189,"percent_change":391,"volume":889,"transactions":9,"vwap":888},"2026-05-04",45.95,4012200,{"date":891,"open":834,"high":772,"low":749,"close":860,"change":538,"percent_change":539,"volume":892,"transactions":9,"vwap":860},"2026-05-01",4381600,{"date":894,"open":772,"high":735,"low":740,"close":759,"change":262,"percent_change":895,"volume":896,"transactions":9,"vwap":759},"2026-04-30",0.15,6829600,{"date":898,"open":731,"high":742,"low":860,"close":716,"change":563,"percent_change":899,"volume":900,"transactions":9,"vwap":716},"2026-04-29",-0.41,2592400,{"date":902,"open":725,"high":903,"low":735,"close":903,"change":649,"percent_change":649,"volume":904,"transactions":9,"vwap":903},"2026-04-28",46.33,2522200,{"date":906,"open":907,"high":908,"low":909,"close":903,"change":210,"percent_change":454,"volume":910,"transactions":9,"vwap":903},"2026-04-27",46.36,46.41,46.31,2140700,{"date":912,"open":903,"high":913,"low":723,"close":914,"change":262,"percent_change":895,"volume":915,"transactions":9,"vwap":914},"2026-04-24",46.43,46.4,2374000,{"date":917,"open":715,"high":918,"low":714,"close":903,"change":316,"percent_change":563,"volume":919,"transactions":9,"vwap":903},"2026-04-23",46.46,2560600,{"date":921,"open":918,"high":922,"low":914,"close":715,"change":372,"percent_change":373,"volume":923,"transactions":9,"vwap":715},"2026-04-22",46.49,2073400,{"date":925,"open":926,"high":922,"low":907,"close":927,"change":410,"percent_change":411,"volume":928,"transactions":9,"vwap":927},"2026-04-21",46.45,46.37,2413300,{"date":930,"open":931,"high":932,"low":918,"close":933,"change":209,"percent_change":188,"volume":934,"transactions":9,"vwap":933},"2026-04-20",46.54,46.55,46.5,2565100,{"date":936,"open":937,"high":938,"low":939,"close":937,"change":230,"percent_change":743,"volume":940,"transactions":9,"vwap":937},"2026-04-17",46.53,46.59,46.51,2083500,{"date":942,"open":926,"high":943,"low":726,"close":944,"change":210,"percent_change":454,"volume":945,"transactions":9,"vwap":944},"2026-04-16",46.47,46.35,2434100,{"date":947,"open":948,"high":926,"low":949,"close":715,"change":198,"percent_change":199,"volume":950,"transactions":9,"vwap":715},"2026-04-15",46.44,46.38,2151900,{"date":952,"open":907,"high":953,"low":944,"close":943,"change":270,"percent_change":788,"volume":954,"transactions":9,"vwap":943},"2026-04-14",46.48,2571900,{"date":956,"open":736,"high":927,"low":742,"close":944,"change":873,"percent_change":290,"volume":957,"transactions":9,"vwap":944},"2026-04-13",2634200,{"date":959,"open":724,"high":724,"low":735,"close":735,"change":22,"percent_change":718,"volume":960,"transactions":9,"vwap":735},"2026-04-10",1960200,{"date":962,"open":714,"high":908,"low":759,"close":903,"change":261,"percent_change":107,"volume":963,"transactions":9,"vwap":903},"2026-04-09",2269900,{"date":965,"open":715,"high":926,"low":736,"close":723,"change":270,"percent_change":788,"volume":966,"transactions":9,"vwap":723},"2026-04-08",2597000,{"date":968,"open":747,"high":766,"low":755,"close":776,"change":262,"percent_change":895,"volume":969,"transactions":9,"vwap":776},"2026-04-07",2900600,{"date":971,"open":760,"high":740,"low":834,"close":697,"change":210,"percent_change":454,"volume":972,"transactions":9,"vwap":697},"2026-04-06",3502100,{"date":974,"open":754,"high":731,"low":819,"close":776,"change":478,"percent_change":531,"volume":975,"transactions":9,"vwap":776},"2026-04-02",2558400,{"date":977,"open":834,"high":741,"low":749,"close":860,"change":325,"percent_change":239,"volume":978,"transactions":9,"vwap":860},"2026-04-01",2806400,{"date":980,"open":742,"high":725,"low":741,"close":766,"change":478,"percent_change":531,"volume":981,"transactions":9,"vwap":766},"2026-03-31",4122600,{"date":983,"open":760,"high":741,"low":749,"close":760,"change":598,"percent_change":984,"volume":985,"transactions":9,"vwap":760},"2026-03-30",0.5,2636600,{"date":987,"open":635,"high":677,"low":638,"close":798,"change":298,"percent_change":299,"volume":988,"transactions":9,"vwap":798},"2026-03-27",5368200,{"date":990,"open":754,"high":860,"low":803,"close":797,"change":855,"percent_change":991,"volume":992,"transactions":9,"vwap":797},"2026-03-26",-0.58,3061800,{"date":994,"open":741,"high":766,"low":760,"close":741,"change":553,"percent_change":995,"volume":996,"transactions":9,"vwap":741},"2026-03-25",0.41,3022000,{"date":998,"open":888,"high":777,"low":797,"close":755,"change":410,"percent_change":411,"volume":999,"transactions":9,"vwap":755},"2026-03-24",3642600,{"date":1001,"open":819,"high":766,"low":755,"close":760,"change":884,"percent_change":1002,"volume":1003,"transactions":9,"vwap":760},"2026-03-23",0.37,6583800,{"date":1005,"open":741,"high":741,"low":691,"close":677,"change":719,"percent_change":1006,"volume":1007,"transactions":9,"vwap":677},"2026-03-20",-0.8,3883100,{"date":1009,"open":717,"high":944,"low":716,"close":723,"change":261,"percent_change":107,"volume":1010,"transactions":9,"vwap":723},"2026-03-19",5664000,{"date":1012,"open":1013,"high":715,"low":735,"close":1014,"change":718,"percent_change":719,"volume":1015,"transactions":9,"vwap":1014},"2026-03-18",46.39,46.27,4488400,{"date":1017,"open":914,"high":918,"low":914,"close":948,"change":873,"percent_change":290,"volume":1018,"transactions":9,"vwap":948},"2026-03-17",5164700,{"date":1020,"open":724,"high":949,"low":714,"close":724,"change":884,"percent_change":1002,"volume":1021,"transactions":9,"vwap":724},"2026-03-16",4732600,{"date":1023,"open":736,"high":724,"low":717,"close":740,"change":22,"percent_change":718,"volume":1024,"transactions":9,"vwap":740},"2026-03-13",5645500,{"date":1026,"open":724,"high":907,"low":766,"close":735,"change":454,"percent_change":820,"volume":1027,"transactions":9,"vwap":735},"2026-03-12",16863700,{"date":1029,"open":1030,"high":931,"low":949,"close":914,"change":239,"percent_change":1031,"volume":1032,"transactions":9,"vwap":914},"2026-03-11",46.52,-0.47,2768400,{"date":1034,"open":1035,"high":1036,"low":938,"close":1037,"change":199,"percent_change":493,"volume":1038,"transactions":9,"vwap":1037},"2026-03-10",46.71,46.75,46.62,3344900,{"date":1040,"open":937,"high":1036,"low":1030,"close":1041,"change":502,"percent_change":827,"volume":1042,"transactions":9,"vwap":1041},"2026-03-09",46.73,2922900,{"date":1044,"open":931,"high":1035,"low":933,"close":938,"change":210,"percent_change":454,"volume":1045,"transactions":9,"vwap":938},"2026-03-06",3223000,{"date":1047,"open":1048,"high":1035,"low":1037,"close":1049,"change":199,"percent_change":493,"volume":1050,"transactions":9,"vwap":1049},"2026-03-05",46.67,46.66,3144200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":209,"percent_change":188,"volume":1056,"transactions":9,"vwap":1055},"2026-03-04",46.8,46.84,46.77,3429100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1053,"change":188,"percent_change":410,"volume":1062,"transactions":9,"vwap":1053},"2026-03-03",46.69,46.87,46.64,2543700,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":671,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-02",46.91,46.81,46.86,-0.72,2457200,{"date":1071,"open":1072,"high":25,"low":1073,"close":1074,"change":229,"percent_change":884,"volume":1075,"transactions":9,"vwap":1074},"2026-02-27",47.21,47.18,47.2,2320400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":107,"percent_change":750,"volume":1082,"transactions":9,"vwap":1081},"2026-02-26",47.099998,47.13,47.080002,47.12,2245200,{"date":1084,"open":1085,"high":1078,"low":1085,"close":1086,"change":112,"percent_change":298,"volume":1087,"transactions":9,"vwap":1086},"2026-02-25",47.040001,47.060001,2451900,{"date":1089,"open":1090,"high":1078,"low":1091,"close":1092,"change":298,"percent_change":299,"volume":1093,"transactions":9,"vwap":1092},"2026-02-24",47.049999,47.029999,47.07,2220800,{"date":1095,"open":1085,"high":1081,"low":1096,"close":1097,"change":478,"percent_change":553,"volume":1098,"transactions":9,"vwap":1097},"2026-02-23",47.02,47.09,1944000,{"date":1100,"open":1101,"high":1096,"low":1102,"close":1101,"change":1103,"percent_change":639,"volume":1104,"transactions":9,"vwap":1101},"2026-02-20",47,46.94,0.01,2549300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":639,"percent_change":477,"volume":1111,"transactions":9,"vwap":1110},"2026-02-19",46.95,47.0099983,46.93,46.99,2273700,{"date":1113,"open":1110,"high":1091,"low":1114,"close":1114,"change":188,"percent_change":410,"volume":1115,"transactions":9,"vwap":1114},"2026-02-18",46.97,2429300,{"date":1117,"open":1091,"high":1090,"low":1101,"close":1091,"change":649,"percent_change":649,"volume":1118,"transactions":9,"vwap":1091},"2026-02-17",2635100,{"date":1120,"open":1096,"high":1091,"low":1110,"close":1091,"change":502,"percent_change":827,"volume":1121,"transactions":9,"vwap":1091},"2026-02-13",3675100,{"date":1123,"open":1124,"high":1065,"low":1055,"close":1125,"change":230,"percent_change":743,"volume":1126,"transactions":9,"vwap":1125},"2026-02-12",46.78,46.89,2281400,{"date":1128,"open":1129,"high":1124,"low":1059,"close":1035,"change":22,"percent_change":718,"volume":1130,"transactions":9,"vwap":1035},"2026-02-11",46.7,2453800,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":270,"percent_change":788,"volume":1136,"transactions":9,"vwap":1135},"2026-02-10",46.76,46.82,46.79,3251400,{"date":1138,"open":1037,"high":1139,"low":1140,"close":1048,"change":649,"percent_change":649,"volume":1141,"transactions":9,"vwap":1048},"2026-02-09",46.68,46.6,3545300,{"date":1143,"open":1144,"high":1048,"low":938,"close":1048,"change":261,"percent_change":107,"volume":1145,"transactions":9,"vwap":1048},"2026-02-06",46.65,5089800,{"date":1147,"open":932,"high":1061,"low":1030,"close":1061,"change":553,"percent_change":995,"volume":1148,"transactions":9,"vwap":1061},"2026-02-05",3066000,{"date":1150,"open":715,"high":922,"low":949,"close":926,"change":298,"percent_change":299,"volume":1151,"transactions":9,"vwap":926},"2026-02-04",2995300,{"date":1153,"open":948,"high":922,"low":715,"close":943,"change":1103,"percent_change":639,"volume":1154,"transactions":9,"vwap":943},"2026-02-03",3019600,{"date":1156,"open":937,"high":931,"low":926,"close":918,"change":563,"percent_change":899,"volume":1157,"transactions":9,"vwap":918},"2026-02-02",3276400,{"date":1159,"open":1048,"high":1160,"low":1144,"close":1144,"change":209,"percent_change":188,"volume":1161,"transactions":9,"vwap":1144},"2026-01-30",46.72,2535900,{"date":1163,"open":1144,"high":1160,"low":938,"close":1139,"change":649,"percent_change":649,"volume":1164,"transactions":9,"vwap":1139},"2026-01-29",3054100,{"date":1166,"open":1048,"high":1059,"low":1167,"close":1139,"change":209,"percent_change":188,"volume":1168,"transactions":9,"vwap":1139},"2026-01-28",46.61,2776200,{"date":1170,"open":1036,"high":1055,"low":1059,"close":1035,"change":298,"percent_change":299,"volume":1171,"transactions":9,"vwap":1035},"2026-01-27",2782100,{"date":1173,"open":1174,"high":1133,"low":1035,"close":1041,"change":107,"percent_change":750,"volume":1175,"transactions":9,"vwap":1041},"2026-01-26",46.74,2632600,{"date":1177,"open":1178,"high":1139,"low":938,"close":1048,"change":372,"percent_change":373,"volume":1179,"transactions":9,"vwap":1048},"2026-01-23",46.63,3131700,{"date":1181,"open":938,"high":1049,"low":1182,"close":1037,"change":1103,"percent_change":639,"volume":1183,"transactions":9,"vwap":1037},"2026-01-22",46.56,3366000,{"date":1185,"open":931,"high":1037,"low":922,"close":1167,"change":895,"percent_change":142,"volume":1186,"transactions":9,"vwap":1167},"2026-01-21",3230300,{"date":1188,"open":943,"high":931,"low":918,"close":918,"change":718,"percent_change":281,"volume":1189,"transactions":9,"vwap":918},"2026-01-20",3246600,{"date":1191,"open":1129,"high":1160,"low":1037,"close":1178,"change":210,"percent_change":454,"volume":1192,"transactions":9,"vwap":1178},"2026-01-16",2635200,{"date":1194,"open":1124,"high":1135,"low":1129,"close":1129,"change":188,"percent_change":410,"volume":1195,"transactions":9,"vwap":1129},"2026-01-15",3928300,{"date":1197,"open":1160,"high":1053,"low":937,"close":1133,"change":262,"percent_change":895,"volume":1198,"transactions":9,"vwap":1133},"2026-01-14",3096600,{"date":1200,"open":1035,"high":1035,"low":1144,"close":1059,"change":372,"percent_change":373,"volume":1201,"transactions":9,"vwap":1059},"2026-01-13",2444500,{"date":1203,"open":1061,"high":1129,"low":1037,"close":1061,"change":209,"percent_change":188,"volume":1204,"transactions":9,"vwap":1061},"2026-01-12",2965400,{"date":1206,"open":1167,"high":1160,"low":938,"close":1048,"change":873,"percent_change":436,"volume":1207,"transactions":9,"vwap":1048},"2026-01-09",3028700,{"date":1209,"open":1210,"high":1139,"low":1182,"close":1211,"change":316,"percent_change":563,"volume":1212,"transactions":9,"vwap":1211},"2026-01-08",46.58,46.57,2784200,{"date":1214,"open":1059,"high":1129,"low":1037,"close":1049,"change":477,"percent_change":478,"volume":1215,"transactions":9,"vwap":1049},"2026-01-07",4326100,{"date":1217,"open":938,"high":1178,"low":1030,"close":1037,"change":1103,"percent_change":639,"volume":1218,"transactions":9,"vwap":1037},"2026-01-06",9023900,{"date":1220,"open":1182,"high":1178,"low":931,"close":1167,"change":229,"percent_change":884,"volume":1221,"transactions":9,"vwap":1167},"2026-01-05",2785200,{"date":1223,"open":1167,"high":1167,"low":939,"close":937,"change":112,"percent_change":298,"volume":1224,"transactions":9,"vwap":937},"2026-01-02",2492500,{"date":1226,"open":1037,"high":1144,"low":937,"close":931,"change":199,"percent_change":493,"volume":1227,"transactions":9,"vwap":931},"2025-12-31",3272000,{"date":1229,"open":1178,"high":1139,"low":1167,"close":1144,"change":209,"percent_change":188,"volume":1230,"transactions":9,"vwap":1144},"2025-12-30",2144400,{"date":1232,"open":1049,"high":1139,"low":1178,"close":1139,"change":372,"percent_change":373,"volume":1233,"transactions":9,"vwap":1139},"2025-12-29",2766800,{"date":1235,"open":1144,"high":1048,"low":938,"close":1178,"change":1103,"percent_change":639,"volume":1236,"transactions":9,"vwap":1178},"2025-12-26",2454000,{"date":1238,"open":1211,"high":1037,"low":937,"close":1037,"change":270,"percent_change":788,"volume":1239,"transactions":9,"vwap":1037},"2025-12-24",1696100,{"date":1241,"open":715,"high":1030,"low":914,"close":933,"change":649,"percent_change":649,"volume":1242,"transactions":9,"vwap":933},"2025-12-23",4724300,{"date":1244,"open":937,"high":937,"low":943,"close":933,"change":298,"percent_change":299,"volume":1245,"transactions":9,"vwap":933},"2025-12-22",3036900,{"date":1247,"open":932,"high":1210,"low":933,"close":1030,"change":218,"percent_change":240,"volume":1248,"transactions":9,"vwap":1030},"2025-12-19",2845200,{"date":1250,"open":1041,"high":1055,"low":1129,"close":1036,"change":373,"percent_change":799,"volume":1251,"transactions":9,"vwap":1036},"2025-12-18",3146200,{"date":1253,"open":1178,"high":1048,"low":1167,"close":1061,"change":112,"percent_change":298,"volume":1254,"transactions":9,"vwap":1061},"2025-12-17",2559200,{"date":1256,"open":931,"high":1048,"low":939,"close":1144,"change":478,"percent_change":553,"volume":1257,"transactions":9,"vwap":1144},"2025-12-16",2662900,{"date":1259,"open":1140,"high":1144,"low":932,"close":1182,"change":261,"percent_change":107,"volume":1260,"transactions":9,"vwap":1182},"2025-12-15",3509400,{"date":1262,"open":931,"high":1211,"low":933,"close":937,"change":199,"percent_change":493,"volume":1263,"transactions":9,"vwap":937},"2025-12-12",2406700,{"date":1265,"open":1041,"high":1133,"low":1178,"close":1061,"change":112,"percent_change":298,"volume":1266,"transactions":9,"vwap":1061},"2025-12-11",2504900,{"date":1268,"open":922,"high":1049,"low":922,"close":1144,"change":502,"percent_change":827,"volume":1269,"transactions":9,"vwap":1144},"2025-12-10",2835700,{"date":1271,"open":1037,"high":1037,"low":922,"close":939,"change":299,"percent_change":316,"volume":1272,"transactions":9,"vwap":939},"2025-12-09",2002200,{"date":1274,"open":1037,"high":1178,"low":922,"close":932,"change":210,"percent_change":454,"volume":1275,"transactions":9,"vwap":932},"2025-12-08",2440400,{"date":1277,"open":1129,"high":1129,"low":1210,"close":1037,"change":198,"percent_change":199,"volume":1278,"transactions":9,"vwap":1037},"2025-12-05",3843700,{"date":1280,"open":1041,"high":1041,"low":1061,"close":1048,"change":316,"percent_change":563,"volume":1281,"transactions":9,"vwap":1048},"2025-12-04",3052800,{"date":1283,"open":1160,"high":1055,"low":1059,"close":1133,"change":229,"percent_change":884,"volume":1284,"transactions":9,"vwap":1133},"2025-12-03",2583600,{"date":1286,"open":1061,"high":1129,"low":1167,"close":1139,"change":107,"percent_change":750,"volume":1287,"transactions":9,"vwap":1139},"2025-12-02",3375900,{"date":1289,"open":1061,"high":1049,"low":1140,"close":1037,"change":671,"percent_change":1068,"volume":1290,"transactions":9,"vwap":1037},"2025-12-01",2258400,{"date":1292,"open":1108,"high":1096,"low":1293,"close":1294,"change":188,"percent_change":410,"volume":1295,"transactions":9,"vwap":1294},"2025-11-28",46.92,46.96,2058100,{"date":1297,"open":1102,"high":1091,"low":1125,"close":1096,"change":372,"percent_change":373,"volume":1298,"transactions":9,"vwap":1096},"2025-11-26",3154100,{"date":1300,"open":1301,"high":1101,"low":1301,"close":1114,"change":873,"percent_change":436,"volume":1302,"transactions":9,"vwap":1114},"2025-11-25",46.9,2849500,{"date":1304,"open":1134,"high":1305,"low":1066,"close":1060,"change":229,"percent_change":884,"volume":1306,"transactions":9,"vwap":1060},"2025-11-24",46.88,2534200,{"date":1308,"open":1053,"high":1053,"low":1035,"close":1135,"change":373,"percent_change":799,"volume":1309,"transactions":9,"vwap":1135},"2025-11-21",2722700,{"date":1311,"open":1139,"high":1035,"low":1061,"close":1139,"change":107,"percent_change":750,"volume":1312,"transactions":9,"vwap":1139},"2025-11-20",3088900,{"date":1314,"open":1048,"high":1059,"low":938,"close":1037,"change":112,"percent_change":298,"volume":1315,"transactions":9,"vwap":1037},"2025-11-19",3381200,{"date":1317,"open":1139,"high":1059,"low":1210,"close":1178,"change":261,"percent_change":107,"volume":1318,"transactions":9,"vwap":1178},"2025-11-18",20985700,{"date":1320,"open":1140,"high":1144,"low":1210,"close":1140,"change":1103,"percent_change":639,"volume":1321,"transactions":9,"vwap":1140},"2025-11-17",2559100,{"date":1323,"open":1129,"high":1160,"low":1211,"close":938,"change":188,"percent_change":410,"volume":1324,"transactions":9,"vwap":938},"2025-11-14",3034300,{"date":1326,"open":1129,"high":1041,"low":1061,"close":1144,"change":189,"percent_change":391,"volume":1327,"transactions":9,"vwap":1144},"2025-11-13",2543400,{"date":1329,"open":1124,"high":1066,"low":1036,"close":1135,"change":298,"percent_change":299,"volume":1330,"transactions":9,"vwap":1135},"2025-11-12",3000600,{"date":1332,"open":1055,"high":1066,"low":1174,"close":1066,"change":270,"percent_change":788,"volume":1333,"transactions":9,"vwap":1066},"2025-11-11",1904600,{"date":1335,"open":1059,"high":1160,"low":1049,"close":1059,"change":299,"percent_change":316,"volume":1336,"transactions":9,"vwap":1059},"2025-11-10",2569600,{"date":1338,"open":1049,"high":1041,"low":1061,"close":1041,"change":477,"percent_change":478,"volume":1339,"transactions":9,"vwap":1041},"2025-11-07",2581100,{"date":1341,"open":1139,"high":1160,"low":1144,"close":1059,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1059},"2025-11-06",0.16,0.34,3001200,{"date":1346,"open":1037,"high":1061,"low":939,"close":937,"change":538,"percent_change":539,"volume":1347,"transactions":9,"vwap":937},"2025-11-05",4264000,{"date":1349,"open":1178,"high":1035,"low":1037,"close":1144,"change":261,"percent_change":107,"volume":1350,"transactions":9,"vwap":1144},"2025-11-04",3335800,{"date":1352,"open":1049,"high":1048,"low":1210,"close":1037,"change":570,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1037},"2025-11-03",-0.45,4068400,{"date":1356,"open":1293,"high":1102,"low":1357,"close":1357,"change":299,"percent_change":316,"volume":1358,"transactions":9,"vwap":1357},"2025-10-31",46.83,11589500,{"date":1360,"open":1357,"high":1102,"low":1134,"close":1060,"change":325,"percent_change":570,"volume":1361,"transactions":9,"vwap":1060},"2025-10-30",2865400,{"date":1363,"open":1074,"high":1074,"low":1102,"close":1114,"change":563,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1114},"2025-10-29",-0.4,2927900,{"date":1367,"open":1368,"high":1073,"low":1369,"close":1370,"change":477,"percent_change":229,"volume":1371,"transactions":9,"vwap":1370},"2025-10-28",47.14,47.11,47.16,3295100,{"date":1373,"open":1097,"high":1368,"low":1096,"close":1081,"change":477,"percent_change":229,"volume":1374,"transactions":9,"vwap":1081},"2025-10-27",3847600,{"date":1376,"open":1097,"high":1081,"low":1096,"close":1080,"change":372,"percent_change":373,"volume":1377,"transactions":9,"vwap":1080},"2025-10-24",2490800,{"date":1379,"open":1086,"high":1097,"low":1096,"close":1091,"change":22,"percent_change":718,"volume":1380,"transactions":9,"vwap":1091},"2025-10-23",3431500,{"date":1382,"open":1080,"high":1081,"low":1086,"close":1369,"change":1103,"percent_change":639,"volume":1383,"transactions":9,"vwap":1369},"2025-10-22",2701600,{"date":1385,"open":1368,"high":1386,"low":1078,"close":1078,"change":261,"percent_change":107,"volume":1387,"transactions":9,"vwap":1078},"2025-10-21",47.17,2876500,{"date":1389,"open":1090,"high":1092,"low":1096,"close":1092,"change":262,"percent_change":895,"volume":1390,"transactions":9,"vwap":1092},"2025-10-20",2363600,{"date":1392,"open":1096,"high":1086,"low":1102,"close":1101,"change":209,"percent_change":188,"volume":1393,"transactions":9,"vwap":1101},"2025-10-17",2322100,{"date":1395,"open":1054,"high":1090,"low":1160,"close":1091,"change":502,"percent_change":827,"volume":1396,"transactions":9,"vwap":1091},"2025-10-16",8033000,{"date":1398,"open":1114,"high":1399,"low":1400,"close":1125,"change":112,"percent_change":298,"volume":1401,"transactions":9,"vwap":1125},"2025-10-15",46.98,46.85,3813800,{"date":1403,"open":1134,"high":1065,"low":1124,"close":1301,"change":107,"percent_change":750,"volume":1404,"transactions":9,"vwap":1301},"2025-10-14",1928100,{"date":1406,"open":1124,"high":1054,"low":1160,"close":1054,"change":873,"percent_change":436,"volume":1407,"transactions":9,"vwap":1054},"2025-10-13",1949300,{"date":1409,"open":1036,"high":1124,"low":1139,"close":1174,"change":502,"percent_change":827,"volume":1410,"transactions":9,"vwap":1174},"2025-10-10",3001100,{"date":1412,"open":1178,"high":1178,"low":1211,"close":1140,"change":198,"percent_change":199,"volume":1413,"transactions":9,"vwap":1140},"2025-10-09",2630700,{"date":1415,"open":1174,"high":1174,"low":1037,"close":1144,"change":1103,"percent_change":639,"volume":1416,"transactions":9,"vwap":1144},"2025-10-08",2259700,{"date":1418,"open":1167,"high":1059,"low":1140,"close":1061,"change":262,"percent_change":895,"volume":1419,"transactions":9,"vwap":1061},"2025-10-07",3306400,{"date":1421,"open":1167,"high":1144,"low":1182,"close":1211,"change":325,"percent_change":570,"volume":1422,"transactions":9,"vwap":1211},"2025-10-06",2742800,{"date":1424,"open":1041,"high":1174,"low":1144,"close":1048,"change":299,"percent_change":316,"volume":1425,"transactions":9,"vwap":1048},"2025-10-03",2462100,{"date":1427,"open":1059,"high":1160,"low":1037,"close":1035,"change":107,"percent_change":750,"volume":1428,"transactions":9,"vwap":1035},"2025-10-02",2647000,{"date":1430,"open":1061,"high":1139,"low":1210,"close":1144,"change":188,"percent_change":410,"volume":1431,"transactions":9,"vwap":1144},"2025-10-01",2833700,{"date":1433,"open":1174,"high":1066,"low":1139,"close":1035,"change":649,"percent_change":649,"volume":1434,"transactions":9,"vwap":1035},"2025-09-30",2617200,{"date":1436,"open":1139,"high":1174,"low":1049,"close":1035,"change":478,"percent_change":553,"volume":1437,"transactions":9,"vwap":1035},"2025-09-29",1971300,{"date":1439,"open":1178,"high":1059,"low":1210,"close":1037,"change":639,"percent_change":477,"volume":1440,"transactions":9,"vwap":1037},"2025-09-26",2079300,{"date":1442,"open":1140,"high":1178,"low":937,"close":1140,"change":188,"percent_change":410,"volume":1443,"transactions":9,"vwap":1140},"2025-09-25",3159700,{"date":1445,"open":1160,"high":1041,"low":1144,"close":1049,"change":316,"percent_change":563,"volume":1446,"transactions":9,"vwap":1049},"2025-09-24",2300600,{"date":1448,"open":1035,"high":1055,"low":1048,"close":1036,"change":478,"percent_change":553,"volume":1449,"transactions":9,"vwap":1036},"2025-09-23",2464700,{"date":1451,"open":1160,"high":1174,"low":1144,"close":1049,"change":188,"percent_change":410,"volume":1452,"transactions":9,"vwap":1049},"2025-09-22",2570400,{"date":1454,"open":1041,"high":1133,"low":1139,"close":1160,"change":649,"percent_change":649,"volume":1455,"transactions":9,"vwap":1160},"2025-09-19",1944200,{"date":1457,"open":1036,"high":1055,"low":1049,"close":1160,"change":199,"percent_change":218,"volume":1458,"transactions":9,"vwap":1160},"2025-09-18",4993200,{"date":1460,"open":1107,"high":1091,"low":1135,"close":1357,"change":210,"percent_change":454,"volume":1461,"transactions":9,"vwap":1357},"2025-09-17",6375800,{"date":1463,"open":1305,"high":1102,"low":1067,"close":1301,"change":298,"percent_change":299,"volume":1464,"transactions":9,"vwap":1301},"2025-09-16",51412400,{"date":1466,"open":1305,"high":1109,"low":1305,"close":1293,"change":873,"percent_change":436,"volume":1467,"transactions":9,"vwap":1293},"2025-09-15",3291500,{"date":1469,"open":1066,"high":1400,"low":1174,"close":1134,"change":198,"percent_change":199,"volume":1470,"transactions":9,"vwap":1134},"2025-09-12",1901900,{"date":1472,"open":1357,"high":1102,"low":1357,"close":1060,"change":478,"percent_change":553,"volume":1473,"transactions":9,"vwap":1060},"2025-09-11",2392800,{"date":1475,"open":1055,"high":1400,"low":1041,"close":1124,"change":262,"percent_change":895,"volume":1476,"transactions":9,"vwap":1124},"2025-09-10",2388000,{"date":1478,"open":1133,"high":1124,"low":1144,"close":1035,"change":210,"percent_change":454,"volume":1479,"transactions":9,"vwap":1035},"2025-09-09",2876000,{"date":1481,"open":1036,"high":1124,"low":1035,"close":1124,"change":502,"percent_change":827,"volume":1482,"transactions":9,"vwap":1124},"2025-09-08",2485100,{"date":1484,"open":1144,"high":1129,"low":1178,"close":1061,"change":436,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1061},"2025-09-05",0.45,2458800,{"date":1488,"open":907,"high":948,"low":909,"close":913,"change":230,"percent_change":743,"volume":1489,"transactions":9,"vwap":913},"2025-09-04",2661100,{"date":1491,"open":716,"high":909,"low":716,"close":735,"change":502,"percent_change":827,"volume":1492,"transactions":9,"vwap":735},"2025-09-03",1989000,{"date":1494,"open":749,"high":761,"low":819,"close":697,"change":411,"percent_change":1495,"volume":1496,"transactions":9,"vwap":697},"2025-09-02",-0.6,2053700,{"date":1498,"open":1013,"high":908,"low":944,"close":1013,"change":299,"percent_change":316,"volume":1499,"transactions":9,"vwap":1013},"2025-08-29",2137700,{"date":1501,"open":927,"high":948,"low":944,"close":913,"change":262,"percent_change":895,"volume":1502,"transactions":9,"vwap":913},"2025-08-28",2632200,{"date":1504,"open":735,"high":949,"low":730,"close":907,"change":477,"percent_change":478,"volume":1505,"transactions":9,"vwap":907},"2025-08-27",1959700,{"date":1507,"open":1014,"high":724,"low":730,"close":726,"change":372,"percent_change":373,"volume":1508,"transactions":9,"vwap":726},"2025-08-26",2259000,{"date":1510,"open":714,"high":726,"low":730,"close":1014,"change":188,"percent_change":410,"volume":1511,"transactions":9,"vwap":1014},"2025-08-25",2087400,{"date":1513,"open":776,"high":927,"low":741,"close":903,"change":799,"percent_change":1514,"volume":1515,"transactions":9,"vwap":903},"2025-08-22",0.52,2081900,{"date":1517,"open":716,"high":717,"low":754,"close":860,"change":199,"percent_change":493,"volume":1518,"transactions":9,"vwap":860},"2025-08-21",2085200,{"date":1520,"open":717,"high":742,"low":717,"close":772,"change":261,"percent_change":107,"volume":1521,"transactions":9,"vwap":772},"2025-08-20",2178800,{"date":1523,"open":717,"high":776,"low":747,"close":740,"change":262,"percent_change":895,"volume":1524,"transactions":9,"vwap":740},"2025-08-19",2191000,{"date":1526,"open":740,"high":740,"low":834,"close":760,"change":209,"percent_change":210,"volume":1527,"transactions":9,"vwap":760},"2025-08-18",2421800,{"date":1529,"open":766,"high":759,"low":697,"close":747,"change":210,"percent_change":454,"volume":1530,"transactions":9,"vwap":747},"2025-08-15",1652200,{"date":1532,"open":735,"high":736,"low":740,"close":772,"change":538,"percent_change":539,"volume":1533,"transactions":9,"vwap":772},"2025-08-14",2093300,{"date":1535,"open":725,"high":724,"low":714,"close":726,"change":1342,"percent_change":152,"volume":1536,"transactions":9,"vwap":726},"2025-08-13",1978600,{"date":1538,"open":761,"high":741,"low":781,"close":741,"change":1103,"percent_change":639,"volume":1539,"transactions":9,"vwap":741},"2025-08-12",2972500,{"date":1541,"open":717,"high":772,"low":747,"close":717,"change":261,"percent_change":262,"volume":1542,"transactions":9,"vwap":717},"2025-08-11",2204900,{"date":1544,"open":741,"high":740,"low":760,"close":761,"change":316,"percent_change":563,"volume":1545,"transactions":9,"vwap":761},"2025-08-08",1639600,{"date":1547,"open":735,"high":725,"low":776,"close":759,"change":209,"percent_change":188,"volume":1548,"transactions":9,"vwap":759},"2025-08-07",2317400,{"date":1550,"open":742,"high":735,"low":834,"close":730,"change":298,"percent_change":299,"volume":1551,"transactions":9,"vwap":730},"2025-08-06",3200900,{"date":1553,"open":776,"high":1014,"low":776,"close":736,"change":477,"percent_change":478,"volume":1554,"transactions":9,"vwap":736},"2025-08-05",2570600,{"date":1556,"open":731,"high":735,"low":717,"close":731,"change":477,"percent_change":478,"volume":1557,"transactions":9,"vwap":731},"2025-08-04",1982300,{"date":1559,"open":777,"high":772,"low":781,"close":776,"change":553,"percent_change":995,"volume":1560,"transactions":9,"vwap":776},"2025-08-01",2384400,{"date":1562,"open":749,"high":860,"low":767,"close":748,"change":1103,"percent_change":639,"volume":1563,"transactions":9,"vwap":748},"2025-07-31",1987500,{"date":1565,"open":767,"high":860,"low":888,"close":767,"change":538,"percent_change":539,"volume":1566,"transactions":9,"vwap":767},"2025-07-30",2079500,{"date":1568,"open":677,"high":760,"low":692,"close":760,"change":290,"percent_change":1569,"volume":1570,"transactions":9,"vwap":760},"2025-07-29",0.48,2805200,{"date":1572,"open":838,"high":691,"low":656,"close":803,"change":210,"percent_change":454,"volume":1573,"transactions":9,"vwap":803},"2025-07-28",1725600,{"date":1575,"open":656,"high":888,"low":709,"close":888,"change":873,"percent_change":290,"volume":1576,"transactions":9,"vwap":888},"2025-07-25",1725900,{"date":1578,"open":638,"high":838,"low":648,"close":682,"change":198,"percent_change":199,"volume":1579,"transactions":9,"vwap":682},"2025-07-24",2124100,{"date":1581,"open":677,"high":888,"low":803,"close":838,"change":22,"percent_change":718,"volume":1582,"transactions":9,"vwap":838},"2025-07-23",2240400,{"date":1584,"open":702,"high":703,"low":691,"close":767,"change":478,"percent_change":531,"volume":1585,"transactions":9,"vwap":767},"2025-07-22",2068200,{"date":1587,"open":677,"high":755,"low":803,"close":797,"change":270,"percent_change":788,"volume":1588,"transactions":9,"vwap":797},"2025-07-21",1640200,{"date":1590,"open":638,"high":687,"low":678,"close":648,"change":478,"percent_change":531,"volume":1591,"transactions":9,"vwap":648},"2025-07-18",3346400,{"date":1593,"open":663,"high":678,"low":427,"close":418,"change":1103,"percent_change":639,"volume":1594,"transactions":9,"vwap":418},"2025-07-17",1720300,{"date":1596,"open":406,"high":645,"low":551,"close":500,"change":262,"percent_change":895,"volume":1597,"transactions":9,"vwap":500},"2025-07-16",2151800,{"date":1599,"open":628,"high":628,"low":468,"close":419,"change":538,"percent_change":539,"volume":1600,"transactions":9,"vwap":419},"2025-07-15",1865800,{"date":1602,"open":645,"high":648,"low":418,"close":434,"change":112,"percent_change":298,"volume":1603,"transactions":9,"vwap":434},"2025-07-14",1764800,{"date":1605,"open":638,"high":638,"low":645,"close":683,"change":718,"percent_change":719,"volume":1606,"transactions":9,"vwap":683},"2025-07-11",1513500,{"date":1608,"open":838,"high":677,"low":709,"close":838,"change":112,"percent_change":298,"volume":1609,"transactions":9,"vwap":838},"2025-07-10",2854400,{"date":1611,"open":638,"high":692,"low":638,"close":691,"change":230,"percent_change":743,"volume":1612,"transactions":9,"vwap":691},"2025-07-09",1631600,{"date":1614,"open":669,"high":683,"low":500,"close":683,"change":209,"percent_change":210,"volume":1566,"transactions":9,"vwap":683},"2025-07-08",{"date":1616,"open":798,"high":798,"low":683,"close":662,"change":189,"percent_change":462,"volume":1617,"transactions":9,"vwap":662},"2025-07-07",6104100,{"date":1619,"open":677,"high":755,"low":803,"close":838,"change":325,"percent_change":239,"volume":1620,"transactions":9,"vwap":838},"2025-07-03",2354100,{"date":1622,"open":702,"high":703,"low":677,"close":698,"change":188,"percent_change":410,"volume":1623,"transactions":9,"vwap":698},"2025-07-02",3507600,{"date":1625,"open":834,"high":697,"low":767,"close":834,"change":718,"percent_change":719,"volume":1626,"transactions":9,"vwap":834},"2025-07-01",3340300,{"date":1628,"open":741,"high":736,"low":761,"close":742,"change":895,"percent_change":1629,"volume":1630,"transactions":9,"vwap":742},"2025-06-30",0.33,1994500,{"date":1632,"open":777,"high":776,"low":749,"close":777,"change":22,"percent_change":718,"volume":1633,"transactions":9,"vwap":777},"2025-06-27",2957300,{"date":1635,"open":777,"high":740,"low":819,"close":741,"change":750,"percent_change":762,"volume":1636,"transactions":9,"vwap":741},"2025-06-26",1819000,{"date":1638,"open":704,"high":754,"low":692,"close":819,"change":1103,"percent_change":639,"volume":1639,"transactions":9,"vwap":819},"2025-06-25",1933200,{"date":1641,"open":682,"high":754,"low":709,"close":708,"change":895,"percent_change":1629,"volume":1642,"transactions":9,"vwap":708},"2025-06-24",2572400,{"date":1644,"open":635,"high":888,"low":793,"close":798,"change":270,"percent_change":788,"volume":1645,"transactions":9,"vwap":798},"2025-06-23",2090900,{"date":1647,"open":426,"high":687,"low":426,"close":655,"change":261,"percent_change":262,"volume":1648,"transactions":9,"vwap":655},"2025-06-20",1893000,{"date":1650,"open":678,"high":635,"low":418,"close":434,"change":639,"percent_change":477,"volume":1651,"transactions":9,"vwap":434},"2025-06-18",3035300,{"date":1653,"open":426,"high":434,"low":501,"close":669,"change":750,"percent_change":1654,"volume":1655,"transactions":9,"vwap":669},"2025-06-17",0.29,1620900,{"date":1657,"open":420,"high":669,"low":551,"close":499,"change":210,"percent_change":454,"volume":1658,"transactions":9,"vwap":499},"2025-06-16",2190300,{"date":1660,"open":645,"high":683,"low":551,"close":406,"change":718,"percent_change":719,"volume":1661,"transactions":9,"vwap":406},"2025-06-13",1824800,{"date":1663,"open":648,"high":687,"low":434,"close":687,"change":884,"percent_change":1002,"volume":1664,"transactions":9,"vwap":687},"2025-06-12",1687800,{"date":1666,"open":501,"high":500,"low":444,"close":406,"change":502,"percent_change":503,"volume":1667,"transactions":9,"vwap":406},"2025-06-11",2007300,{"date":1669,"open":444,"high":444,"low":398,"close":461,"change":478,"percent_change":531,"volume":1670,"transactions":9,"vwap":461},"2025-06-10",2017900,{"date":1672,"open":1673,"high":492,"low":1674,"close":452,"change":107,"percent_change":750,"volume":1675,"transactions":9,"vwap":452},"2025-06-09",45.36,45.34,3160800,{"date":1677,"open":453,"high":398,"low":560,"close":371,"change":239,"percent_change":1678,"volume":1679,"transactions":9,"vwap":371},"2025-06-06",-0.48,1999300,{"date":1681,"open":418,"high":669,"low":444,"close":499,"change":316,"percent_change":345,"volume":1682,"transactions":9,"vwap":499},"2025-06-05",2169200,{"date":1684,"open":444,"high":663,"low":537,"close":427,"change":271,"percent_change":1685,"volume":1686,"transactions":9,"vwap":427},"2025-06-04",0.59,2439700,{"date":1688,"open":451,"high":445,"low":521,"close":485,"change":298,"percent_change":299,"volume":1689,"transactions":9,"vwap":485},"2025-06-03",1938700,{"date":1691,"open":452,"high":492,"low":371,"close":452,"change":1692,"percent_change":335,"volume":1693,"transactions":9,"vwap":452},"2025-06-02",-0.29,2540500,{"date":1695,"open":419,"high":669,"low":499,"close":669,"change":270,"percent_change":788,"volume":1696,"transactions":9,"vwap":669},"2025-05-30",1890100,{"date":1698,"open":444,"high":417,"low":537,"close":468,"change":750,"percent_change":1654,"volume":1699,"transactions":9,"vwap":468},"2025-05-29",3794300,{"date":1701,"open":492,"high":461,"low":485,"close":398,"change":22,"percent_change":23,"volume":1702,"transactions":9,"vwap":398},"2025-05-28",2691800,{"date":1704,"open":451,"high":551,"low":400,"close":399,"change":290,"percent_change":52,"volume":1705,"transactions":9,"vwap":399},"2025-05-27",5705400,{"date":1707,"open":476,"high":371,"low":351,"close":370,"change":107,"percent_change":750,"volume":1708,"transactions":9,"vwap":370},"2025-05-23",2705000,{"date":1710,"open":1711,"high":360,"low":343,"close":351,"change":873,"percent_change":290,"volume":1712,"transactions":9,"vwap":351},"2025-05-22",45.14,2952900,{"date":1714,"open":361,"high":560,"low":1715,"close":390,"change":1692,"percent_change":1716,"volume":1717,"transactions":9,"vwap":390},"2025-05-21",45.09,-0.64,5208500,{"date":1719,"open":522,"high":492,"low":1674,"close":475,"change":210,"percent_change":454,"volume":1720,"transactions":9,"vwap":475},"2025-05-20",31373500,{"date":1722,"open":1723,"high":537,"low":360,"close":445,"change":112,"percent_change":298,"volume":1724,"transactions":9,"vwap":445},"2025-05-19",45.3,2017500,{"date":1726,"open":419,"high":417,"low":461,"close":537,"change":477,"percent_change":478,"volume":1727,"transactions":9,"vwap":537},"2025-05-16",1718200,{"date":1729,"open":1674,"high":409,"low":476,"close":408,"change":290,"percent_change":52,"volume":1730,"transactions":9,"vwap":408},"2025-05-15",2778600,{"date":1732,"open":1673,"high":485,"low":362,"close":360,"change":189,"percent_change":462,"volume":1733,"transactions":9,"vwap":360},"2025-05-14",2077900,{"date":1735,"open":408,"high":408,"low":371,"close":400,"change":112,"percent_change":298,"volume":1736,"transactions":9,"vwap":400},"2025-05-13",1799700,{"date":1738,"open":398,"high":409,"low":485,"close":452,"change":199,"percent_change":493,"volume":1739,"transactions":9,"vwap":452},"2025-05-12",2039000,{"date":1741,"open":419,"high":420,"low":537,"close":537,"change":639,"percent_change":477,"volume":1742,"transactions":9,"vwap":537},"2025-05-09",1519200,{"date":1744,"open":669,"high":655,"low":409,"close":461,"change":239,"percent_change":1678,"volume":1745,"transactions":9,"vwap":461},"2025-05-08",2175800,{"date":1747,"open":427,"high":655,"low":406,"close":434,"change":478,"percent_change":531,"volume":1748,"transactions":9,"vwap":434},"2025-05-07",1668000,{"date":1750,"open":399,"high":417,"low":451,"close":417,"change":873,"percent_change":290,"volume":1751,"transactions":9,"vwap":417},"2025-05-06",1491900,{"date":1753,"open":501,"high":501,"low":492,"close":399,"change":210,"percent_change":454,"volume":1754,"transactions":9,"vwap":399},"2025-05-05",1866200,{"date":1756,"open":427,"high":663,"low":444,"close":419,"change":23,"percent_change":1757,"volume":1758,"transactions":9,"vwap":419},"2025-05-02",-0.39,1950500,{"date":1760,"open":748,"high":748,"low":434,"close":628,"change":855,"percent_change":856,"volume":1761,"transactions":9,"vwap":628},"2025-05-01",2075500,{"date":1763,"open":749,"high":760,"low":748,"close":749,"change":188,"percent_change":410,"volume":1764,"transactions":9,"vwap":749},"2025-04-30",3201300,{"date":1766,"open":704,"high":697,"low":702,"close":697,"change":270,"percent_change":788,"volume":1767,"transactions":9,"vwap":697},"2025-04-29",1505600,{"date":1769,"open":803,"high":708,"low":635,"close":748,"change":478,"percent_change":531,"volume":1770,"transactions":9,"vwap":748},"2025-04-28",2455500,{"date":1772,"open":709,"high":838,"low":638,"close":838,"change":884,"percent_change":1002,"volume":1773,"transactions":9,"vwap":838},"2025-04-25",1417700,{"date":1775,"open":418,"high":655,"low":420,"close":683,"change":799,"percent_change":1776,"volume":1777,"transactions":9,"vwap":683},"2025-04-24",0.53,1648300,{"date":1779,"open":662,"high":682,"low":492,"close":409,"change":270,"percent_change":788,"volume":1780,"transactions":9,"vwap":409},"2025-04-23",1624000,{"date":179,"open":492,"high":451,"low":1673,"close":521,"change":316,"percent_change":345,"volume":1782,"transactions":9,"vwap":521},2028000]