[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USIG":3,"homepage-market-summary":30,"stock-historical-USIG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USIG","2026-10-08",{"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 Broad USD Investment Grade Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0719,2.474592,"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},48.79,48.64,48.82,48.61,48.68,0.11,0.23,3434801.914833,52.72,48.3,2201617.6485871435,11.1,4967,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},2000123,730044929.795373,-4.13,"2025-04-28",[184,187,197,206,216,225,234,244,253,262,271,281,292,302,313,324,333,342,353,361,367,376,387,396,406,416,424,432,441,450,458,466,474,484,492,502,510,520,528,537,547,553,560,570,577,583,592,600,607,612,619,629,636,645,653,661,667,676,687,696,704,711,719,726,730,735,740,745,751,757,765,774,781,786,791,797,803,808,815,821,827,831,836,842,847,852,858,862,865,870,875,880,886,890,893,896,899,904,911,915,920,926,930,933,937,942,946,950,957,961,964,967,970,973,976,980,984,988,995,1000,1006,1011,1016,1020,1023,1029,1032,1035,1039,1043,1046,1050,1054,1058,1061,1064,1068,1071,1074,1077,1082,1087,1090,1093,1096,1099,1102,1106,1113,1120,1125,1132,1139,1143,1150,1156,1162,1167,1171,1176,1181,1185,1188,1192,1195,1200,1205,1210,1214,1218,1225,1230,1233,1237,1241,1244,1247,1250,1254,1257,1260,1264,1267,1270,1274,1277,1280,1284,1288,1293,1296,1300,1304,1308,1311,1314,1317,1320,1323,1326,1330,1334,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1372,1375,1378,1383,1387,1391,1396,1399,1402,1405,1408,1411,1414,1416,1419,1423,1426,1429,1433,1436,1439,1443,1446,1450,1456,1460,1466,1471,1475,1480,1486,1490,1494,1498,1503,1507,1510,1514,1517,1521,1524,1527,1531,1534,1537,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1576,1579,1582,1585,1588,1591,1595,1598,1602,1606,1609,1612,1615,1618,1621,1625,1629,1632,1635,1638,1641,1644,1647,1650,1653,1656,1659,1662,1665,1668,1671,1674,1677,1680,1683,1686,1689,1692,1695,1698,1701,1704,1708,1711,1714,1717,1720,1723,1726,1729,1732,1735,1738,1741,1744,1747,1750,1753,1756,1759,1762,1766,1769,1773,1776,1779,1783,1786,1790,1793,1797,1800,1803,1806,1810,1813,1817,1821,1825,1830,1833,1838,1841,1847,1852,1855,1858,1861,1864,1867,1870,1873,1877,1880,1883,1886],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},8141,48.7308,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",48.4,48.7099,48.38,0.03,0.06,2237310.141009,5974,48.6135,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":22,"percent_change":23,"volume":203,"transactions":204,"vwap":205},"2026-10-06",48.63,48.735,48.5901,48.65,3256540.715902,6334,48.6744,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",48.46,48.5599,48.413841,48.54,0,1880101.030429,5460,48.4877,{"date":217,"open":218,"high":17,"low":219,"close":211,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",48.75,48.48,-0.08,-0.16,2124395.821338,6098,48.5782,{"date":226,"open":189,"high":227,"low":26,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",48.675,48.62,-0.09,-0.18,3082645.260323,8212,48.5384,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",48.85,48.655,48.71,-0.06,-0.12,3008511.954119,5976,48.7275,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":67,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",48.86,48.6533,48.77,-0.1,2339609.056046,6925,48.7268,{"date":254,"open":236,"high":255,"low":256,"close":19,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",48.89,48.705,-0.26,-0.53,3254821.280749,6771,48.7867,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":193,"percent_change":168,"volume":268,"transactions":269,"vwap":270},"2026-09-25",49.05,49.11,48.905,49.08,2038477.637798,5455,49.0007,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",49.29,49.35,49.02,-0.3,-0.61,2347625.373815,6410,49.1686,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",49.66,49.68,49.23,49.32,-0.44,-0.88,2735511.619873,5945,49.3323,{"date":293,"open":294,"high":295,"low":296,"close":294,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",49.76,49.8,49.685,0.02,0.04,1886906.82671,4995,49.7337,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",49.73,49.75,49.6899,49.74,0.14,0.28,1378231.261316,3522,49.7229,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",49.65,49.67,49.5741,49.6,-0.17,-0.34,2047650.373727,3496,49.597,{"date":325,"open":304,"high":326,"low":306,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",49.78,49.77,0.26,0.53,1307336.961927,3998,49.7351,{"date":334,"open":335,"high":305,"low":336,"close":337,"change":338,"percent_change":53,"volume":339,"transactions":340,"vwap":341},"2026-09-16",49.59,49.5,49.51,0.05,1687853.82837,5620,49.626,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",49.45,49.49,49.4341,49.46,-0.02,-0.04,3003962.84925,6987,49.4643,{"date":354,"open":347,"high":355,"low":356,"close":357,"change":348,"percent_change":349,"volume":358,"transactions":359,"vwap":360},"2026-09-14",49.62,49.405,49.48,1970650.772072,6716,49.5262,{"date":362,"open":315,"high":363,"low":336,"close":336,"change":173,"percent_change":239,"volume":364,"transactions":365,"vwap":366},"2026-09-11",49.7,2700412.862058,7079,49.571,{"date":368,"open":283,"high":363,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",49.52,49.53,-0.36,-0.72,2374549.655658,6205,49.6158,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",49.95,49.99,49.825,49.89,-0.07,-0.14,4261612.4102,5771,49.8958,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":349,"percent_change":220,"volume":393,"transactions":394,"vwap":395},"2026-09-08",50,50.0158,49.915,49.96,1579916.527127,4794,49.9776,{"date":397,"open":398,"high":399,"low":400,"close":389,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",50.02,50.06,49.98,0.005,0.01,1382722.140986,4412,50.013,{"date":407,"open":408,"high":409,"low":379,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",50.08,50.085,49.995,0.065,0.13,1884523.220834,4237,50.0449,{"date":417,"open":378,"high":378,"low":418,"close":419,"change":298,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",49.8701,49.93,0.08,1421094.819506,4046,49.9053,{"date":425,"open":379,"high":426,"low":427,"close":381,"change":112,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",50.055,49.87,-0.78,1677730.035572,4408,49.9634,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":349,"percent_change":220,"volume":438,"transactions":439,"vwap":440},"2026-08-31",50.27,50.2892,50.215,50.28,3067451.603987,4860,50.2608,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":319,"percent_change":320,"volume":447,"transactions":448,"vwap":449},"2026-08-28",50.5,50.55,50.31,50.32,4284456.703887,8332,50.3684,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":348,"percent_change":349,"volume":455,"transactions":456,"vwap":457},"2026-08-27",50.54,50.455,50.49,2382478.873774,4469,50.5015,{"date":459,"open":460,"high":461,"low":462,"close":461,"change":173,"percent_change":239,"volume":463,"transactions":464,"vwap":465},"2026-08-26",50.48,50.51,50.44,2012904.575299,5408,50.4684,{"date":467,"open":468,"high":444,"low":468,"close":452,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",50.42,0.245,0.49,2400327.795363,5688,50.4835,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",50.26,50.34,50.295,0.095,0.19,1729781.463852,5707,50.303,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":67,"percent_change":249,"volume":489,"transactions":490,"vwap":491},"2026-08-21",50.24,50.165,50.2,2646857.848219,6413,50.1962,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":146,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",50.22,50.33,50.2128,50.25,-0.38,5366329.285289,5470,50.2521,{"date":503,"open":504,"high":462,"low":446,"close":462,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",50.43,0.275,0.55,2155557.926273,5786,50.3903,{"date":511,"open":512,"high":513,"low":514,"close":487,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",50.04,50.19,50.024,0.045,0.09,1460379.181612,4444,50.1515,{"date":521,"open":488,"high":486,"low":522,"close":523,"change":221,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",50.1101,50.12,-0.32,1853283.799934,4510,50.1701,{"date":529,"open":530,"high":531,"low":532,"close":437,"change":533,"percent_change":257,"volume":534,"transactions":535,"vwap":536},"2026-08-14",50.36,50.3899,50.235,-0.13,1198430.465639,10042,50.2847,{"date":538,"open":468,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",50.525633,50.4,50.41,0.16,0.32,1617723.42532,5160,50.4362,{"date":548,"open":549,"high":549,"low":486,"close":497,"change":298,"percent_change":420,"volume":550,"transactions":551,"vwap":552},"2026-08-12",50.35,2337095.227232,11048,50.2796,{"date":554,"open":497,"high":478,"low":513,"close":555,"change":556,"percent_change":193,"volume":557,"transactions":558,"vwap":559},"2026-08-11",50.21,0.0318,1562164.912887,6539,50.2347,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":287,"volume":567,"transactions":568,"vwap":569},"2026-08-10",50.3,50.305,50.1726,50.1782,-0.2218,1635361.957533,6360,50.2272,{"date":571,"open":462,"high":572,"low":573,"close":540,"change":420,"percent_change":542,"volume":574,"transactions":575,"vwap":576},"2026-08-07",50.465,50.345,1270982.570453,7895,50.3835,{"date":578,"open":549,"high":579,"low":434,"close":446,"change":533,"percent_change":257,"volume":580,"transactions":581,"vwap":582},"2026-08-06",50.37,2258903.482555,6122,50.3318,{"date":584,"open":585,"high":586,"low":541,"close":587,"change":588,"percent_change":192,"volume":589,"transactions":590,"vwap":591},"2026-08-05",50.46,50.5198,50.45,0.013,1230409.635007,9105,50.4601,{"date":593,"open":549,"high":453,"low":549,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",50.437,0.217,0.43,3196712.027982,7310,50.421,{"date":601,"open":513,"high":476,"low":602,"close":494,"change":249,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",50.16,-0.2,1641360.286857,7516,50.2182,{"date":608,"open":495,"high":495,"low":555,"close":446,"change":67,"percent_change":249,"volume":609,"transactions":610,"vwap":611},"2026-07-31",1380917.105369,7683,50.2478,{"date":613,"open":477,"high":614,"low":495,"close":579,"change":615,"percent_change":412,"volume":616,"transactions":617,"vwap":618},"2026-07-30",50.425,0.0635,1074226.99465,4044,50.3803,{"date":620,"open":460,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",50.505,50.29,50.3065,-0.2035,-0.4,2638304.861995,6109,50.368,{"date":630,"open":468,"high":444,"low":631,"close":461,"change":168,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",50.415,0.24,1389357.812512,4246,50.4969,{"date":637,"open":541,"high":638,"low":639,"close":640,"change":641,"percent_change":480,"volume":642,"transactions":643,"vwap":644},"2026-07-27",50.4202,50.3599,50.39,0.0956,1730487.966342,4612,50.3897,{"date":646,"open":622,"high":647,"low":437,"close":648,"change":649,"percent_change":298,"volume":650,"transactions":651,"vwap":652},"2026-07-24",50.38,50.2944,0.0198,2611171.933664,5054,50.3142,{"date":654,"open":494,"high":562,"low":488,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",50.2746,-0.1454,-0.29,1514969.282575,4813,50.2563,{"date":662,"open":587,"high":663,"low":541,"close":468,"change":220,"percent_change":221,"volume":664,"transactions":665,"vwap":666},"2026-07-22",50.4885,1781569.282864,5826,50.4457,{"date":668,"open":444,"high":669,"low":670,"close":443,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",50.56,50.485,-0.105,-0.21,3042468.325257,5636,50.5174,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",50.72,50.7499,50.58,50.605,-0.135,-0.27,2466720.417067,7835,50.6172,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":297,"percent_change":298,"volume":693,"transactions":694,"vwap":695},"2026-07-17",50.78,50.835,50.73,50.74,2800393.304225,7788,50.7629,{"date":697,"open":698,"high":699,"low":700,"close":678,"change":173,"percent_change":239,"volume":701,"transactions":702,"vwap":703},"2026-07-16",50.66,50.75,50.645,2151891.198248,5365,50.7083,{"date":705,"open":706,"high":707,"low":706,"close":699,"change":412,"percent_change":328,"volume":708,"transactions":709,"vwap":710},"2026-07-15",50.63,50.79,1601732.525335,6018,50.7368,{"date":712,"open":713,"high":714,"low":444,"close":715,"change":168,"percent_change":632,"volume":716,"transactions":717,"vwap":718},"2026-07-14",50.6,50.675,50.62,1627216.007494,6672,50.6146,{"date":720,"open":715,"high":721,"low":454,"close":443,"change":672,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",50.6665,-0.41,1951643.377275,7114,50.5898,{"date":727,"open":689,"high":689,"low":698,"close":728,"change":382,"percent_change":383,"volume":729,"transactions":9,"vwap":728},"2026-07-10",50.71,1932400,{"date":731,"open":732,"high":733,"low":692,"close":689,"change":338,"percent_change":53,"volume":734,"transactions":9,"vwap":689},"2026-07-09",50.77,50.88,2745200,{"date":736,"open":692,"high":737,"low":738,"close":691,"change":229,"percent_change":230,"volume":739,"transactions":9,"vwap":691},"2026-07-08",50.76,50.64,3617600,{"date":741,"open":742,"high":742,"low":689,"close":743,"change":683,"percent_change":258,"volume":744,"transactions":9,"vwap":743},"2026-07-07",50.98,50.82,2649500,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":212,"percent_change":212,"volume":750,"transactions":9,"vwap":749},"2026-07-06",51.099998,51.0099983,51.09,1849800,{"date":752,"open":753,"high":754,"low":755,"close":749,"change":420,"percent_change":542,"volume":756,"transactions":9,"vwap":749},"2026-07-02",51.049999,51.11,51.02,1501800,{"date":758,"open":759,"high":760,"low":761,"close":748,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":748},"2026-07-01",50.94,51.07,50.93,-0.28,-0.55,1874000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-30",51.43,51.45,51.28,51.29,-0.22,-0.43,1538200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":420,"percent_change":542,"volume":780,"transactions":9,"vwap":779},"2026-06-29",51.46,51.52,51.44,51.51,1429600,{"date":782,"open":783,"high":784,"low":783,"close":767,"change":297,"percent_change":298,"volume":785,"transactions":9,"vwap":767},"2026-06-26",51.34,51.49,1934100,{"date":787,"open":778,"high":784,"low":788,"close":789,"change":298,"percent_change":420,"volume":790,"transactions":9,"vwap":789},"2026-06-25",51.38,51.41,1451100,{"date":792,"open":783,"high":778,"low":783,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-24",51.37,0.18,0.35,1353100,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":193,"percent_change":168,"volume":802,"transactions":9,"vwap":801},"2026-06-23",51.12,51.26,51.19,1311400,{"date":804,"open":747,"high":805,"low":760,"close":806,"change":249,"percent_change":603,"volume":807,"transactions":9,"vwap":806},"2026-06-22",51.14,51.13,2998100,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":412,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-18",51.36,51.22,51.23,0.25,1354300,{"date":816,"open":817,"high":818,"low":749,"close":747,"change":230,"percent_change":819,"volume":820,"transactions":9,"vwap":747},"2026-06-17",51.25,51.33,-0.35,1519300,{"date":822,"open":823,"high":783,"low":824,"close":769,"change":825,"percent_change":308,"volume":826,"transactions":9,"vwap":769},"2026-06-16",51.27,51.24,0.07,1354200,{"date":828,"open":818,"high":783,"low":829,"close":829,"change":402,"percent_change":297,"volume":830,"transactions":9,"vwap":829},"2026-06-15",51.21,1382300,{"date":832,"open":833,"high":812,"low":760,"close":834,"change":348,"percent_change":349,"volume":835,"transactions":9,"vwap":834},"2026-06-12",51.16,51.2,1839400,{"date":837,"open":838,"high":800,"low":839,"close":811,"change":543,"percent_change":840,"volume":841,"transactions":9,"vwap":811},"2026-06-11",50.99,50.92,0.63,1888900,{"date":843,"open":742,"high":755,"low":844,"close":845,"change":382,"percent_change":383,"volume":846,"transactions":9,"vwap":845},"2026-06-10",50.87,50.9,1603100,{"date":848,"open":839,"high":838,"low":849,"close":850,"change":412,"percent_change":328,"volume":851,"transactions":9,"vwap":850},"2026-06-09",50.85,50.97,4717100,{"date":853,"open":850,"high":854,"low":855,"close":856,"change":349,"percent_change":220,"volume":857,"transactions":9,"vwap":856},"2026-06-08",51,50.83,50.84,1081200,{"date":859,"open":850,"high":838,"low":844,"close":733,"change":257,"percent_change":860,"volume":861,"transactions":9,"vwap":733},"2026-06-05",-0.51,1385100,{"date":863,"open":833,"high":801,"low":799,"close":805,"change":516,"percent_change":794,"volume":864,"transactions":9,"vwap":805},"2026-06-04",964200,{"date":866,"open":755,"high":867,"low":854,"close":753,"change":240,"percent_change":868,"volume":869,"transactions":9,"vwap":753},"2026-06-03",51.080002,-0.23,1457400,{"date":871,"open":811,"high":812,"low":872,"close":873,"change":402,"percent_change":297,"volume":874,"transactions":9,"vwap":873},"2026-06-02",51.15,51.17,1246100,{"date":876,"open":748,"high":877,"low":838,"close":833,"change":868,"percent_change":878,"volume":879,"transactions":9,"vwap":833},"2026-06-01",51.18,-0.45,1470900,{"date":881,"open":882,"high":883,"low":810,"close":884,"change":338,"percent_change":53,"volume":885,"transactions":9,"vwap":884},"2026-05-29",51.4,51.47,51.39,2127200,{"date":887,"open":829,"high":882,"low":834,"close":783,"change":22,"percent_change":888,"volume":889,"transactions":9,"vwap":783},"2026-05-28",0.21,2187800,{"date":891,"open":829,"high":823,"low":877,"close":812,"change":825,"percent_change":308,"volume":892,"transactions":9,"vwap":812},"2026-05-27",1527700,{"date":894,"open":834,"high":812,"low":754,"close":833,"change":542,"percent_change":117,"volume":895,"transactions":9,"vwap":833},"2026-05-26",1138000,{"date":897,"open":753,"high":760,"low":845,"close":854,"change":193,"percent_change":168,"volume":898,"transactions":9,"vwap":854},"2026-05-22",1564400,{"date":900,"open":699,"high":901,"low":902,"close":759,"change":420,"percent_change":542,"volume":903,"transactions":9,"vwap":759},"2026-05-21",50.95,50.69,2168300,{"date":905,"open":906,"high":845,"low":907,"close":908,"change":909,"percent_change":136,"volume":910,"transactions":9,"vwap":908},"2026-05-20",50.59,50.57,50.86,0.3,3798300,{"date":912,"open":906,"high":913,"low":460,"close":669,"change":230,"percent_change":819,"volume":914,"transactions":9,"vwap":669},"2026-05-19",50.65,3294100,{"date":916,"open":849,"high":917,"low":918,"close":692,"change":220,"percent_change":221,"volume":919,"transactions":9,"vwap":692},"2026-05-18",50.91,50.7,2449500,{"date":921,"open":922,"high":849,"low":737,"close":743,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":743},"2026-05-15",50.81,-0.25,-0.49,2161000,{"date":927,"open":873,"high":811,"low":928,"close":760,"change":348,"percent_change":349,"volume":929,"transactions":9,"vwap":760},"2026-05-14",51.060001,1390900,{"date":931,"open":753,"high":747,"low":838,"close":749,"change":297,"percent_change":298,"volume":932,"transactions":9,"vwap":749},"2026-05-13",1159100,{"date":934,"open":747,"high":747,"low":935,"close":760,"change":383,"percent_change":683,"volume":936,"transactions":9,"vwap":760},"2026-05-12",51.040001,1626100,{"date":938,"open":823,"high":939,"low":834,"close":829,"change":940,"percent_change":672,"volume":941,"transactions":9,"vwap":829},"2026-05-11",51.3,-0.11,3100600,{"date":943,"open":944,"high":810,"low":770,"close":944,"change":542,"percent_change":117,"volume":945,"transactions":9,"vwap":944},"2026-05-08",51.32,869900,{"date":947,"open":884,"high":884,"low":806,"close":833,"change":948,"percent_change":657,"volume":949,"transactions":9,"vwap":833},"2026-05-07",-0.15,1784400,{"date":951,"open":944,"high":952,"low":823,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-06",51.35,51.31,0.2,0.39,1229700,{"date":958,"open":928,"high":833,"low":753,"close":754,"change":308,"percent_change":959,"volume":960,"transactions":9,"vwap":754},"2026-05-05",0.27,1567900,{"date":962,"open":755,"high":753,"low":849,"close":850,"change":533,"percent_change":923,"volume":963,"transactions":9,"vwap":850},"2026-05-04",1758300,{"date":965,"open":867,"high":817,"low":928,"close":747,"change":948,"percent_change":657,"volume":966,"transactions":9,"vwap":747},"2026-05-01",1265200,{"date":968,"open":817,"high":944,"low":834,"close":817,"change":825,"percent_change":308,"volume":969,"transactions":9,"vwap":817},"2026-04-30",2520800,{"date":971,"open":953,"high":953,"low":799,"close":877,"change":868,"percent_change":878,"volume":972,"transactions":9,"vwap":877},"2026-04-29",1048300,{"date":974,"open":939,"high":789,"low":769,"close":789,"change":192,"percent_change":193,"volume":975,"transactions":9,"vwap":789},"2026-04-28",1066400,{"date":977,"open":776,"high":978,"low":810,"close":788,"change":240,"percent_change":868,"volume":979,"transactions":9,"vwap":788},"2026-04-27",51.5,1410500,{"date":981,"open":767,"high":982,"low":884,"close":978,"change":338,"percent_change":53,"volume":983,"transactions":9,"vwap":978},"2026-04-24",51.55,1450400,{"date":985,"open":982,"high":986,"low":952,"close":768,"change":940,"percent_change":672,"volume":987,"transactions":9,"vwap":768},"2026-04-23",51.6,1260700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":53,"percent_change":480,"volume":994,"transactions":9,"vwap":993},"2026-04-22",51.59,51.66,51.54,51.56,815900,{"date":996,"open":990,"high":997,"low":776,"close":776,"change":146,"percent_change":998,"volume":999,"transactions":9,"vwap":776},"2026-04-21",51.64,-0.37,854800,{"date":1001,"open":1002,"high":1003,"low":993,"close":1004,"change":212,"percent_change":212,"volume":1005,"transactions":9,"vwap":1004},"2026-04-20",51.63,51.67,51.65,1202900,{"date":1007,"open":1004,"high":1008,"low":986,"close":1004,"change":632,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1004},"2026-04-17",51.73,0.47,1321400,{"date":1012,"open":990,"high":1013,"low":882,"close":789,"change":221,"percent_change":1014,"volume":1015,"transactions":9,"vwap":789},"2026-04-16",51.61,-0.31,950300,{"date":1017,"open":993,"high":990,"low":777,"close":1018,"change":348,"percent_change":349,"volume":1019,"transactions":9,"vwap":1018},"2026-04-15",51.57,1423500,{"date":1021,"open":777,"high":1002,"low":883,"close":990,"change":412,"percent_change":813,"volume":1022,"transactions":9,"vwap":990},"2026-04-14",4089800,{"date":1024,"open":770,"high":1025,"low":823,"close":776,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":776},"2026-04-13",51.48,0.15,0.29,4410800,{"date":1030,"open":882,"high":767,"low":769,"close":953,"change":229,"percent_change":230,"volume":1031,"transactions":9,"vwap":953},"2026-04-10",1443300,{"date":1033,"open":952,"high":779,"low":823,"close":882,"change":297,"percent_change":298,"volume":1034,"transactions":9,"vwap":882},"2026-04-09",1312700,{"date":1036,"open":1018,"high":1037,"low":939,"close":788,"change":308,"percent_change":959,"volume":1038,"transactions":9,"vwap":788},"2026-04-08",51.58,1758100,{"date":1040,"open":805,"high":817,"low":761,"close":824,"change":22,"percent_change":1041,"volume":1042,"transactions":9,"vwap":824},"2026-04-07",0.22,1952100,{"date":1044,"open":833,"high":823,"low":806,"close":806,"change":220,"percent_change":221,"volume":1045,"transactions":9,"vwap":806},"2026-04-06",1954900,{"date":1047,"open":742,"high":769,"low":1048,"close":829,"change":1026,"percent_change":1027,"volume":1049,"transactions":9,"vwap":829},"2026-04-02",50.96,2278200,{"date":1051,"open":854,"high":833,"low":854,"close":928,"change":319,"percent_change":1052,"volume":1053,"transactions":9,"vwap":928},"2026-04-01",-0.33,3720700,{"date":1055,"open":799,"high":939,"low":749,"close":812,"change":328,"percent_change":1056,"volume":1057,"transactions":9,"vwap":812},"2026-03-31",0.51,5435800,{"date":1059,"open":854,"high":867,"low":761,"close":850,"change":328,"percent_change":1056,"volume":1060,"transactions":9,"vwap":850},"2026-03-30",3073700,{"date":1062,"open":698,"high":922,"low":715,"close":728,"change":229,"percent_change":230,"volume":1063,"transactions":9,"vwap":728},"2026-03-27",4994800,{"date":1065,"open":759,"high":928,"low":689,"close":1066,"change":1014,"percent_change":277,"volume":1067,"transactions":9,"vwap":1066},"2026-03-26",50.8,2129900,{"date":1069,"open":811,"high":812,"low":747,"close":754,"change":412,"percent_change":328,"volume":1070,"transactions":9,"vwap":754},"2026-03-25",3347200,{"date":1072,"open":845,"high":749,"low":849,"close":742,"change":249,"percent_change":603,"volume":1073,"transactions":9,"vwap":742},"2026-03-24",4602100,{"date":1075,"open":845,"high":801,"low":844,"close":867,"change":309,"percent_change":506,"volume":1076,"transactions":9,"vwap":867},"2026-03-23",14350500,{"date":1078,"open":754,"high":872,"low":732,"close":1066,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1066},"2026-03-20",-0.52,-1.01,3749600,{"date":1083,"open":1084,"high":810,"low":838,"close":944,"change":1085,"percent_change":73,"volume":1086,"transactions":9,"vwap":944},"2026-03-19",51.029999,0.17,4120300,{"date":1088,"open":944,"high":793,"low":805,"close":872,"change":771,"percent_change":772,"volume":1089,"transactions":9,"vwap":872},"2026-03-18",3576000,{"date":1091,"open":939,"high":884,"low":770,"close":793,"change":1041,"percent_change":596,"volume":1092,"transactions":9,"vwap":793},"2026-03-17",4348800,{"date":1094,"open":834,"high":769,"low":754,"close":872,"change":794,"percent_change":795,"volume":1095,"transactions":9,"vwap":872},"2026-03-16",3063000,{"date":1097,"open":834,"high":769,"low":917,"close":850,"change":533,"percent_change":923,"volume":1098,"transactions":9,"vwap":850},"2026-03-13",3458000,{"date":1100,"open":823,"high":769,"low":1084,"close":747,"change":923,"percent_change":924,"volume":1101,"transactions":9,"vwap":747},"2026-03-12",6809200,{"date":1103,"open":1018,"high":1018,"low":770,"close":952,"change":1052,"percent_change":1104,"volume":1105,"transactions":9,"vwap":952},"2026-03-11",-0.64,3311800,{"date":1107,"open":1108,"high":1109,"low":1003,"close":1110,"change":257,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-10",51.76,51.9,51.68,-0.5,4555500,{"date":1114,"open":1115,"high":1116,"low":1013,"close":1117,"change":632,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-09",51.62,51.96,51.94,0.46,10189400,{"date":1121,"open":991,"high":1122,"low":1018,"close":1123,"change":533,"percent_change":923,"volume":1124,"transactions":9,"vwap":1123},"2026-03-06",51.84,51.7,3634200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":221,"percent_change":1014,"volume":1131,"transactions":9,"vwap":1130},"2026-03-05",51.81,51.87,51.74,51.83,3404100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":402,"percent_change":297,"volume":1138,"transactions":9,"vwap":1137},"2026-03-04",51.98,52.080002,51.97,51.99,8555300,{"date":1140,"open":1129,"high":1141,"low":1129,"close":1134,"change":349,"percent_change":220,"volume":1142,"transactions":9,"vwap":1134},"2026-03-03",52.07,6039800,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":819,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-02",52.14,51.93,52.02,-0.67,9580200,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":297,"percent_change":298,"volume":1155,"transactions":9,"vwap":1154},"2026-02-27",52.34,52.46,52.37,2196100,{"date":1157,"open":1158,"high":1154,"low":1159,"close":1160,"change":192,"percent_change":193,"volume":1161,"transactions":9,"vwap":1160},"2026-02-26",52.33,52.29,52.35,3041400,{"date":1163,"open":1159,"high":1164,"low":1159,"close":1165,"change":348,"percent_change":349,"volume":1166,"transactions":9,"vwap":1165},"2026-02-25",52.38,52.32,2205500,{"date":1168,"open":1158,"high":1154,"low":1169,"close":1152,"change":173,"percent_change":239,"volume":1170,"transactions":9,"vwap":1152},"2026-02-24",52.27,2001700,{"date":1172,"open":1158,"high":1173,"low":1174,"close":1154,"change":825,"percent_change":412,"volume":1175,"transactions":9,"vwap":1154},"2026-02-23",52.4,52.31,1837800,{"date":1177,"open":1165,"high":1152,"low":1178,"close":1179,"change":348,"percent_change":349,"volume":1180,"transactions":9,"vwap":1179},"2026-02-20",52.24,52.3,2077700,{"date":1182,"open":1183,"high":1158,"low":1178,"close":1165,"change":297,"percent_change":298,"volume":1184,"transactions":9,"vwap":1165},"2026-02-19",52.25,1760200,{"date":1186,"open":1179,"high":1160,"low":1169,"close":1179,"change":173,"percent_change":239,"volume":1187,"transactions":9,"vwap":1179},"2026-02-18",2165700,{"date":1189,"open":1174,"high":1190,"low":1169,"close":1158,"change":192,"percent_change":193,"volume":1191,"transactions":9,"vwap":1158},"2026-02-17",52.36,1735900,{"date":1193,"open":1174,"high":1174,"low":1183,"close":1179,"change":542,"percent_change":117,"volume":1194,"transactions":9,"vwap":1179},"2026-02-13",1938800,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1145,"change":542,"percent_change":117,"volume":1199,"transactions":9,"vwap":1145},"2026-02-12",52.060001,52.17,1791400,{"date":1201,"open":1202,"high":1203,"low":1146,"close":1134,"change":67,"percent_change":249,"volume":1204,"transactions":9,"vwap":1134},"2026-02-11",51.95,52.049999,3020500,{"date":1206,"open":1197,"high":1207,"low":52,"close":1208,"change":22,"percent_change":888,"volume":1209,"transactions":9,"vwap":1208},"2026-02-10",52.099998,52.029999,1421000,{"date":1211,"open":1128,"high":1117,"low":1130,"close":1212,"change":212,"percent_change":212,"volume":1213,"transactions":9,"vwap":1212},"2026-02-09",51.92,1462400,{"date":1215,"open":1216,"high":1146,"low":1130,"close":1212,"change":192,"percent_change":193,"volume":1217,"transactions":9,"vwap":1212},"2026-02-06",51.91,1776800,{"date":1219,"open":1220,"high":1216,"low":1221,"close":1222,"change":480,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-02-05",51.77,51.75,51.89,0.37,1782300,{"date":1226,"open":1227,"high":1228,"low":1002,"close":1123,"change":173,"percent_change":239,"volume":1229,"transactions":9,"vwap":1123},"2026-02-04",51.69,51.71,2395200,{"date":1231,"open":1110,"high":1129,"low":1004,"close":1008,"change":192,"percent_change":193,"volume":1232,"transactions":9,"vwap":1008},"2026-02-03",3164700,{"date":1234,"open":1235,"high":1130,"low":1123,"close":1123,"change":257,"percent_change":1111,"volume":1236,"transactions":9,"vwap":1123},"2026-02-02",51.78,2560800,{"date":1238,"open":1116,"high":1239,"low":1117,"close":1116,"change":348,"percent_change":349,"volume":1240,"transactions":9,"vwap":1116},"2026-01-30",52.0099983,1852400,{"date":1242,"open":1109,"high":52,"low":1128,"close":1134,"change":402,"percent_change":297,"volume":1243,"transactions":9,"vwap":1134},"2026-01-29",1810900,{"date":1245,"open":52,"high":52,"low":1109,"close":1136,"change":173,"percent_change":239,"volume":1246,"transactions":9,"vwap":1136},"2026-01-28",2207100,{"date":1248,"open":1208,"high":1135,"low":1137,"close":52,"change":67,"percent_change":249,"volume":1249,"transactions":9,"vwap":52},"2026-01-27",1571300,{"date":1251,"open":1135,"high":1252,"low":1208,"close":1203,"change":338,"percent_change":53,"volume":1253,"transactions":9,"vwap":1203},"2026-01-26",52.11,1821200,{"date":1255,"open":1136,"high":1239,"low":1222,"close":52,"change":192,"percent_change":193,"volume":1256,"transactions":9,"vwap":52},"2026-01-23",2072200,{"date":1258,"open":1216,"high":52,"low":1128,"close":1136,"change":825,"percent_change":412,"volume":1259,"transactions":9,"vwap":1136},"2026-01-22",1781700,{"date":1261,"open":1220,"high":1117,"low":1008,"close":1109,"change":23,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1109},"2026-01-21",0.45,2534600,{"date":1265,"open":1003,"high":1108,"low":1004,"close":1003,"change":868,"percent_change":287,"volume":1266,"transactions":9,"vwap":1003},"2026-01-20",1981700,{"date":1268,"open":1147,"high":1147,"low":1222,"close":1109,"change":940,"percent_change":672,"volume":1269,"transactions":9,"vwap":1109},"2026-01-16",2459300,{"date":1271,"open":1272,"high":1272,"low":1137,"close":1239,"change":67,"percent_change":249,"volume":1273,"transactions":9,"vwap":1239},"2026-01-15",52.12,4486000,{"date":1275,"open":1137,"high":1141,"low":1134,"close":1197,"change":516,"percent_change":1085,"volume":1276,"transactions":9,"vwap":1197},"2026-01-14",8050300,{"date":1278,"open":1117,"high":1134,"low":1222,"close":1136,"change":22,"percent_change":888,"volume":1279,"transactions":9,"vwap":1136},"2026-01-13",2547800,{"date":1281,"open":1122,"high":1146,"low":1127,"close":1282,"change":239,"percent_change":240,"volume":1283,"transactions":9,"vwap":1282},"2026-01-12",51.86,2765000,{"date":1285,"open":1286,"high":1117,"low":1235,"close":1212,"change":168,"percent_change":23,"volume":1287,"transactions":9,"vwap":1212},"2026-01-09",51.82,2126400,{"date":1289,"open":1127,"high":1290,"low":1235,"close":1291,"change":940,"percent_change":672,"volume":1292,"transactions":9,"vwap":1291},"2026-01-08",51.85,51.8,3083900,{"date":1294,"open":1116,"high":1134,"low":1222,"close":1216,"change":192,"percent_change":193,"volume":1295,"transactions":9,"vwap":1216},"2026-01-07",3267500,{"date":1297,"open":1286,"high":1298,"low":1221,"close":1298,"change":402,"percent_change":297,"volume":1299,"transactions":9,"vwap":1298},"2026-01-06",51.88,1900400,{"date":1301,"open":1302,"high":1222,"low":1108,"close":1128,"change":22,"percent_change":888,"volume":1303,"transactions":9,"vwap":1128},"2026-01-05",51.79,1840300,{"date":1305,"open":1286,"high":1130,"low":1228,"close":1108,"change":1306,"percent_change":348,"volume":1307,"transactions":9,"vwap":1108},"2026-01-02",-0.01,1736000,{"date":1309,"open":1282,"high":1216,"low":1221,"close":1220,"change":221,"percent_change":1014,"volume":1310,"transactions":9,"vwap":1220},"2025-12-31",1231300,{"date":1312,"open":1222,"high":1116,"low":1282,"close":1146,"change":348,"percent_change":349,"volume":1313,"transactions":9,"vwap":1146},"2025-12-30",1386300,{"date":1315,"open":1212,"high":1202,"low":1298,"close":1202,"change":298,"percent_change":420,"volume":1316,"transactions":9,"vwap":1202},"2025-12-29",882400,{"date":1318,"open":1212,"high":1202,"low":1130,"close":1216,"change":192,"percent_change":193,"volume":1319,"transactions":9,"vwap":1216},"2025-12-26",1210100,{"date":1321,"open":1302,"high":1222,"low":1235,"close":1298,"change":308,"percent_change":959,"volume":1322,"transactions":9,"vwap":1298},"2025-12-24",912700,{"date":1324,"open":1115,"high":1221,"low":1013,"close":1129,"change":192,"percent_change":193,"volume":1325,"transactions":9,"vwap":1129},"2025-12-23",1528200,{"date":1327,"open":1328,"high":1008,"low":1003,"close":1228,"change":1306,"percent_change":348,"volume":1329,"transactions":9,"vwap":1228},"2025-12-22",51.72,1444600,{"date":1331,"open":1108,"high":1302,"low":1123,"close":1328,"change":657,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1328},"2025-12-19",-0.56,1112900,{"date":1335,"open":52,"high":1336,"low":1146,"close":1239,"change":1026,"percent_change":1027,"volume":1337,"transactions":9,"vwap":1239},"2025-12-18",52.040001,1304200,{"date":1339,"open":1282,"high":1216,"low":1286,"close":1282,"change":349,"percent_change":220,"volume":1340,"transactions":9,"vwap":1282},"2025-12-17",1321100,{"date":1342,"open":1108,"high":1212,"low":1108,"close":1109,"change":516,"percent_change":1085,"volume":1343,"transactions":9,"vwap":1109},"2025-12-16",1537100,{"date":1345,"open":1222,"high":1216,"low":1220,"close":1127,"change":193,"percent_change":168,"volume":1346,"transactions":9,"vwap":1127},"2025-12-15",935200,{"date":1348,"open":1235,"high":1130,"low":1328,"close":1221,"change":672,"percent_change":625,"volume":1349,"transactions":9,"vwap":1221},"2025-12-12",1142800,{"date":1351,"open":1197,"high":1272,"low":1117,"close":1116,"change":173,"percent_change":239,"volume":1352,"transactions":9,"vwap":1116},"2025-12-11",1414100,{"date":1354,"open":1235,"high":1147,"low":1235,"close":1137,"change":794,"percent_change":795,"volume":1355,"transactions":9,"vwap":1137},"2025-12-10",1293000,{"date":1357,"open":1146,"high":1117,"low":1235,"close":1127,"change":67,"percent_change":249,"volume":1358,"transactions":9,"vwap":1127},"2025-12-09",1206600,{"date":1360,"open":1116,"high":1116,"low":1235,"close":1282,"change":220,"percent_change":948,"volume":1361,"transactions":9,"vwap":1282},"2025-12-08",1106000,{"date":1363,"open":1239,"high":1239,"low":1222,"close":1117,"change":349,"percent_change":220,"volume":1364,"transactions":9,"vwap":1117},"2025-12-05",1128100,{"date":1366,"open":1208,"high":1208,"low":1117,"close":1134,"change":229,"percent_change":319,"volume":1367,"transactions":9,"vwap":1134},"2025-12-04",957600,{"date":1369,"open":1239,"high":1370,"low":1137,"close":1141,"change":22,"percent_change":888,"volume":1371,"transactions":9,"vwap":1141},"2025-12-03",52.09,851900,{"date":1373,"open":1117,"high":1239,"low":1216,"close":1116,"change":297,"percent_change":298,"volume":1374,"transactions":9,"vwap":1116},"2025-12-02",1637300,{"date":1376,"open":1222,"high":1202,"low":1298,"close":1117,"change":722,"percent_change":428,"volume":1377,"transactions":9,"vwap":1117},"2025-12-01",1288300,{"date":1379,"open":1164,"high":1380,"low":1381,"close":1160,"change":382,"percent_change":533,"volume":1382,"transactions":9,"vwap":1160},"2025-11-28",52.41,52.28,1001100,{"date":1384,"open":1159,"high":1385,"low":1178,"close":1385,"change":412,"percent_change":813,"volume":1386,"transactions":9,"vwap":1385},"2025-11-26",52.42,909400,{"date":1388,"open":1389,"high":1164,"low":1389,"close":1159,"change":412,"percent_change":813,"volume":1390,"transactions":9,"vwap":1159},"2025-11-25",52.2,1429500,{"date":1392,"open":1252,"high":1393,"low":1141,"close":1394,"change":308,"percent_change":959,"volume":1395,"transactions":9,"vwap":1394},"2025-11-24",52.18,52.16,1236600,{"date":1397,"open":1208,"high":1197,"low":1216,"close":1147,"change":308,"percent_change":959,"volume":1398,"transactions":9,"vwap":1147},"2025-11-21",872600,{"date":1400,"open":1146,"high":1136,"low":1122,"close":1298,"change":338,"percent_change":53,"volume":1401,"transactions":9,"vwap":1298},"2025-11-20",1032100,{"date":1403,"open":1222,"high":1212,"low":1291,"close":1130,"change":402,"percent_change":297,"volume":1404,"transactions":9,"vwap":1130},"2025-11-19",890300,{"date":1406,"open":1222,"high":1109,"low":1235,"close":1286,"change":297,"percent_change":298,"volume":1407,"transactions":9,"vwap":1286},"2025-11-18",1284800,{"date":1409,"open":1291,"high":1222,"low":1220,"close":1291,"change":192,"percent_change":193,"volume":1410,"transactions":9,"vwap":1291},"2025-11-17",1009500,{"date":1412,"open":1146,"high":1146,"low":1108,"close":1220,"change":940,"percent_change":672,"volume":1413,"transactions":9,"vwap":1220},"2025-11-14",851200,{"date":1415,"open":1212,"high":52,"low":1282,"close":1298,"change":319,"percent_change":1052,"volume":874,"transactions":9,"vwap":1298},"2025-11-13",{"date":1417,"open":1135,"high":1207,"low":1208,"close":1203,"change":239,"percent_change":240,"volume":1418,"transactions":9,"vwap":1203},"2025-11-12",959600,{"date":1420,"open":1208,"high":1421,"low":1208,"close":1252,"change":1085,"percent_change":73,"volume":1422,"transactions":9,"vwap":1252},"2025-11-11",52.13,999600,{"date":1424,"open":1212,"high":1137,"low":1212,"close":1117,"change":192,"percent_change":193,"volume":1425,"transactions":9,"vwap":1117},"2025-11-10",1033800,{"date":1427,"open":1222,"high":1136,"low":1128,"close":1216,"change":382,"percent_change":533,"volume":1428,"transactions":9,"vwap":1216},"2025-11-07",1213000,{"date":1430,"open":1117,"high":1137,"low":1212,"close":1134,"change":888,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1134},"2025-11-06",0.41,1711700,{"date":1434,"open":1212,"high":1212,"low":1220,"close":1220,"change":383,"percent_change":683,"volume":1435,"transactions":9,"vwap":1220},"2025-11-05",2940200,{"date":1437,"open":1290,"high":1147,"low":1122,"close":1216,"change":193,"percent_change":168,"volume":1438,"transactions":9,"vwap":1216},"2025-11-04",1624200,{"date":1440,"open":1128,"high":1109,"low":1127,"close":1290,"change":1014,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1290},"2025-11-03",-0.59,1660700,{"date":1444,"open":1152,"high":1152,"low":1145,"close":1394,"change":533,"percent_change":923,"volume":1445,"transactions":9,"vwap":1394},"2025-10-31",1588100,{"date":1447,"open":1448,"high":1173,"low":1448,"close":1159,"change":319,"percent_change":524,"volume":1449,"transactions":9,"vwap":1159},"2025-10-30",52.23,1454100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1153,"change":868,"percent_change":287,"volume":1455,"transactions":9,"vwap":1153},"2025-10-29",52.69,52.7,52.45,1310100,{"date":1457,"open":1452,"high":25,"low":1458,"close":1452,"change":212,"percent_change":212,"volume":1459,"transactions":9,"vwap":1452},"2025-10-28",52.63,2607200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1452,"change":193,"percent_change":22,"volume":1465,"transactions":9,"vwap":1452},"2025-10-27",52.64,52.71,52.57,1565200,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1458,"change":420,"percent_change":1026,"volume":1470,"transactions":9,"vwap":1458},"2025-10-24",52.68,52.58,996200,{"date":1472,"open":1464,"high":1458,"low":1473,"close":1473,"change":239,"percent_change":940,"volume":1474,"transactions":9,"vwap":1473},"2025-10-23",52.55,1483500,{"date":1476,"open":1464,"high":1458,"low":1477,"close":1478,"change":402,"percent_change":297,"volume":1479,"transactions":9,"vwap":1478},"2025-10-22",52.53,52.61,1581300,{"date":1481,"open":1482,"high":1453,"low":1483,"close":1484,"change":297,"percent_change":298,"volume":1485,"transactions":9,"vwap":1484},"2025-10-21",52.66,52.59,52.6,1214200,{"date":1487,"open":1473,"high":1469,"low":1488,"close":1469,"change":412,"percent_change":813,"volume":1489,"transactions":9,"vwap":1469},"2025-10-20",52.52,998800,{"date":1491,"open":1492,"high":1493,"low":1385,"close":1454,"change":382,"percent_change":533,"volume":1377,"transactions":9,"vwap":1454},"2025-10-17",52.48,52.49,{"date":1495,"open":1496,"high":1477,"low":1190,"close":1488,"change":168,"percent_change":23,"volume":1497,"transactions":9,"vwap":1488},"2025-10-16",52.39,1584600,{"date":1499,"open":1500,"high":1501,"low":1158,"close":1173,"change":402,"percent_change":297,"volume":1502,"transactions":9,"vwap":1173},"2025-10-15",52.5,52.54,1665500,{"date":1504,"open":1505,"high":1380,"low":1198,"close":1496,"change":22,"percent_change":888,"volume":1506,"transactions":9,"vwap":1496},"2025-10-14",52.21,1505300,{"date":1508,"open":1272,"high":1159,"low":1252,"close":1381,"change":1085,"percent_change":73,"volume":1509,"transactions":9,"vwap":1381},"2025-10-13",896900,{"date":1511,"open":1198,"high":1512,"low":1370,"close":1252,"change":53,"percent_change":480,"volume":1513,"transactions":9,"vwap":1252},"2025-10-10",52.19,2235400,{"date":1515,"open":1336,"high":1197,"low":1136,"close":1239,"change":382,"percent_change":533,"volume":1516,"transactions":9,"vwap":1239},"2025-10-09",2090600,{"date":1518,"open":1519,"high":1519,"low":1141,"close":1135,"change":173,"percent_change":239,"volume":1520,"transactions":9,"vwap":1135},"2025-10-08",52.22,1637600,{"date":1522,"open":1370,"high":1394,"low":1336,"close":1252,"change":825,"percent_change":412,"volume":1523,"transactions":9,"vwap":1252},"2025-10-07",1942300,{"date":1525,"open":1141,"high":1145,"low":1336,"close":1336,"change":240,"percent_change":868,"volume":1526,"transactions":9,"vwap":1336},"2025-10-06",1528100,{"date":1528,"open":1519,"high":1183,"low":1529,"close":1394,"change":239,"percent_change":940,"volume":1530,"transactions":9,"vwap":1394},"2025-10-03",52.15,1286600,{"date":1532,"open":1394,"high":1178,"low":1421,"close":1519,"change":193,"percent_change":168,"volume":1533,"transactions":9,"vwap":1519},"2025-10-02",1440100,{"date":1535,"open":1145,"high":1198,"low":1197,"close":1394,"change":239,"percent_change":940,"volume":1536,"transactions":9,"vwap":1394},"2025-10-01",2448600,{"date":1538,"open":1539,"high":1165,"low":1198,"close":1519,"change":212,"percent_change":212,"volume":1540,"transactions":9,"vwap":1519},"2025-09-30",52.26,5588800,{"date":1542,"open":1512,"high":1539,"low":1198,"close":1519,"change":412,"percent_change":813,"volume":1543,"transactions":9,"vwap":1519},"2025-09-29",2683300,{"date":1545,"open":1203,"high":1529,"low":1239,"close":1370,"change":338,"percent_change":53,"volume":1546,"transactions":9,"vwap":1370},"2025-09-26",1835100,{"date":1548,"open":1208,"high":1336,"low":1216,"close":1336,"change":220,"percent_change":948,"volume":1549,"transactions":9,"vwap":1336},"2025-09-25",957800,{"date":1551,"open":1505,"high":1505,"low":1135,"close":1272,"change":383,"percent_change":683,"volume":1552,"transactions":9,"vwap":1272},"2025-09-24",1858100,{"date":1554,"open":1539,"high":1381,"low":1512,"close":1539,"change":420,"percent_change":1026,"volume":1555,"transactions":9,"vwap":1539},"2025-09-23",1077100,{"date":1557,"open":1178,"high":1169,"low":1529,"close":1393,"change":240,"percent_change":868,"volume":1558,"transactions":9,"vwap":1393},"2025-09-22",15239200,{"date":1560,"open":1183,"high":1174,"low":1505,"close":1179,"change":212,"percent_change":212,"volume":1561,"transactions":9,"vwap":1179},"2025-09-19",6098500,{"date":1563,"open":1183,"high":1165,"low":1512,"close":1179,"change":382,"percent_change":533,"volume":1564,"transactions":9,"vwap":1179},"2025-09-18",854200,{"date":1566,"open":1477,"high":1469,"low":1159,"close":1154,"change":220,"percent_change":948,"volume":1567,"transactions":9,"vwap":1154},"2025-09-17",1268300,{"date":1569,"open":1454,"high":1500,"low":1385,"close":1454,"change":348,"percent_change":349,"volume":1570,"transactions":9,"vwap":1454},"2025-09-16",1004300,{"date":1572,"open":1573,"high":1500,"low":1385,"close":1574,"change":168,"percent_change":23,"volume":1575,"transactions":9,"vwap":1574},"2025-09-15",52.44,52.47,794500,{"date":1577,"open":1152,"high":1190,"low":1178,"close":1160,"change":67,"percent_change":249,"volume":1578,"transactions":9,"vwap":1160},"2025-09-12",839200,{"date":1580,"open":1159,"high":1153,"low":1159,"close":1173,"change":1026,"percent_change":1027,"volume":1581,"transactions":9,"vwap":1173},"2025-09-11",887000,{"date":1583,"open":1519,"high":1152,"low":1512,"close":1183,"change":168,"percent_change":23,"volume":1584,"transactions":9,"vwap":1183},"2025-09-10",682300,{"date":1586,"open":1394,"high":1512,"low":1336,"close":1421,"change":382,"percent_change":533,"volume":1587,"transactions":9,"vwap":1421},"2025-09-09",1831300,{"date":1589,"open":1512,"high":1519,"low":1145,"close":1389,"change":542,"percent_change":117,"volume":1590,"transactions":9,"vwap":1389},"2025-09-08",692100,{"date":1592,"open":1370,"high":1272,"low":1208,"close":1336,"change":328,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1336},"2025-09-05",0.5,857500,{"date":1596,"open":991,"high":1302,"low":997,"close":1235,"change":813,"percent_change":470,"volume":1597,"transactions":9,"vwap":1235},"2025-09-04",1094600,{"date":1599,"open":884,"high":990,"low":793,"close":1600,"change":1041,"percent_change":596,"volume":1601,"transactions":9,"vwap":1600},"2025-09-03",51.53,3035900,{"date":1603,"open":812,"high":818,"low":829,"close":953,"change":320,"percent_change":1604,"volume":1605,"transactions":9,"vwap":953},"2025-09-02",-0.66,1103400,{"date":1607,"open":1110,"high":1227,"low":1013,"close":1004,"change":940,"percent_change":672,"volume":1608,"transactions":9,"vwap":1004},"2025-08-29",1370200,{"date":1610,"open":1328,"high":1302,"low":1110,"close":1108,"change":193,"percent_change":168,"volume":1611,"transactions":9,"vwap":1108},"2025-08-28",631400,{"date":1613,"open":982,"high":1228,"low":982,"close":1123,"change":192,"percent_change":193,"volume":1614,"transactions":9,"vwap":1123},"2025-08-27",786500,{"date":1616,"open":1115,"high":1110,"low":993,"close":1003,"change":192,"percent_change":193,"volume":1617,"transactions":9,"vwap":1003},"2025-08-26",989300,{"date":1619,"open":1004,"high":1228,"low":1002,"close":997,"change":249,"percent_change":146,"volume":1620,"transactions":9,"vwap":997},"2025-08-25",822900,{"date":1622,"open":777,"high":1235,"low":978,"close":1129,"change":543,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1129},"2025-08-22",0.62,727000,{"date":1626,"open":883,"high":784,"low":952,"close":1627,"change":383,"percent_change":683,"volume":1628,"transactions":9,"vwap":1627},"2025-08-21",51.42,852600,{"date":1630,"open":779,"high":986,"low":978,"close":993,"change":402,"percent_change":297,"volume":1631,"transactions":9,"vwap":993},"2025-08-20",868400,{"date":1633,"open":978,"high":993,"low":978,"close":982,"change":516,"percent_change":1085,"volume":1634,"transactions":9,"vwap":982},"2025-08-19",1023300,{"date":1636,"open":982,"high":1018,"low":767,"close":776,"change":382,"percent_change":383,"volume":1637,"transactions":9,"vwap":776},"2025-08-18",833600,{"date":1639,"open":1018,"high":986,"low":978,"close":1600,"change":67,"percent_change":249,"volume":1640,"transactions":9,"vwap":1600},"2025-08-15",814800,{"date":1642,"open":1013,"high":997,"low":1600,"close":1037,"change":383,"percent_change":683,"volume":1643,"transactions":9,"vwap":1037},"2025-08-14",749300,{"date":1645,"open":1004,"high":1129,"low":1004,"close":1328,"change":954,"percent_change":955,"volume":1646,"transactions":9,"vwap":1328},"2025-08-13",1045800,{"date":1648,"open":789,"high":777,"low":793,"close":777,"change":338,"percent_change":53,"volume":1649,"transactions":9,"vwap":777},"2025-08-12",806400,{"date":1651,"open":768,"high":779,"low":1627,"close":883,"change":825,"percent_change":308,"volume":1652,"transactions":9,"vwap":883},"2025-08-11",556300,{"date":1654,"open":1025,"high":1025,"low":882,"close":882,"change":940,"percent_change":672,"volume":1655,"transactions":9,"vwap":882},"2025-08-08",573000,{"date":1657,"open":1037,"high":1002,"low":784,"close":779,"change":349,"percent_change":220,"volume":1658,"transactions":9,"vwap":779},"2025-08-07",923800,{"date":1660,"open":978,"high":1037,"low":952,"close":982,"change":348,"percent_change":349,"volume":1661,"transactions":9,"vwap":982},"2025-08-06",897800,{"date":1663,"open":784,"high":1037,"low":883,"close":1018,"change":297,"percent_change":298,"volume":1664,"transactions":9,"vwap":1018},"2025-08-05",1192400,{"date":1666,"open":777,"high":1018,"low":883,"close":982,"change":825,"percent_change":308,"volume":1667,"transactions":9,"vwap":982},"2025-08-04",1040300,{"date":1669,"open":783,"high":978,"low":769,"close":1025,"change":480,"percent_change":1223,"volume":1670,"transactions":9,"vwap":1025},"2025-08-01",1224400,{"date":1672,"open":884,"high":1627,"low":769,"close":770,"change":402,"percent_change":297,"volume":1673,"transactions":9,"vwap":770},"2025-07-31",1604600,{"date":1675,"open":769,"high":789,"low":824,"close":769,"change":533,"percent_change":923,"volume":1676,"transactions":9,"vwap":769},"2025-07-30",1040400,{"date":1678,"open":829,"high":789,"low":829,"close":789,"change":813,"percent_change":470,"volume":1679,"transactions":9,"vwap":789},"2025-07-29",956900,{"date":1681,"open":801,"high":829,"low":805,"close":833,"change":220,"percent_change":221,"volume":1682,"transactions":9,"vwap":833},"2025-07-28",840400,{"date":1684,"open":806,"high":817,"low":749,"close":824,"change":308,"percent_change":959,"volume":1685,"transactions":9,"vwap":824},"2025-07-25",657000,{"date":1687,"open":755,"high":877,"low":755,"close":747,"change":382,"percent_change":383,"volume":1688,"transactions":9,"vwap":747},"2025-07-24",808400,{"date":1690,"open":833,"high":834,"low":806,"close":873,"change":382,"percent_change":383,"volume":1691,"transactions":9,"vwap":873},"2025-07-23",1200500,{"date":1693,"open":805,"high":817,"low":805,"close":824,"change":22,"percent_change":1041,"volume":1694,"transactions":9,"vwap":824},"2025-07-22",685100,{"date":1696,"open":801,"high":812,"low":799,"close":806,"change":1026,"percent_change":1027,"volume":1697,"transactions":9,"vwap":806},"2025-07-21",1036000,{"date":1699,"open":748,"high":755,"low":759,"close":742,"change":420,"percent_change":542,"volume":1700,"transactions":9,"vwap":742},"2025-07-18",713300,{"date":1702,"open":733,"high":761,"low":849,"close":845,"change":516,"percent_change":794,"volume":1703,"transactions":9,"vwap":845},"2025-07-17",1840900,{"date":1705,"open":922,"high":1706,"low":913,"close":922,"change":420,"percent_change":542,"volume":1707,"transactions":9,"vwap":922},"2025-07-16",50.89,1408800,{"date":1709,"open":901,"high":901,"low":728,"close":691,"change":948,"percent_change":657,"volume":1710,"transactions":9,"vwap":691},"2025-07-15",763700,{"date":1712,"open":849,"high":839,"low":922,"close":733,"change":212,"percent_change":212,"volume":1713,"transactions":9,"vwap":733},"2025-07-14",725500,{"date":1715,"open":759,"high":901,"low":849,"close":733,"change":771,"percent_change":772,"volume":1716,"transactions":9,"vwap":733},"2025-07-11",1010800,{"date":1718,"open":867,"high":806,"low":854,"close":747,"change":402,"percent_change":297,"volume":1719,"transactions":9,"vwap":747},"2025-07-10",1122000,{"date":1721,"open":850,"high":747,"low":839,"close":749,"change":1041,"percent_change":596,"volume":1722,"transactions":9,"vwap":749},"2025-07-09",1349000,{"date":1724,"open":844,"high":1706,"low":922,"close":844,"change":229,"percent_change":230,"volume":1725,"transactions":9,"vwap":844},"2025-07-08",1332300,{"date":1727,"open":754,"high":754,"low":917,"close":1048,"change":771,"percent_change":772,"volume":1728,"transactions":9,"vwap":1048},"2025-07-07",1721200,{"date":1730,"open":811,"high":800,"low":872,"close":877,"change":229,"percent_change":230,"volume":1731,"transactions":9,"vwap":877},"2025-07-03",616400,{"date":1733,"open":873,"high":769,"low":806,"close":823,"change":1306,"percent_change":348,"volume":1734,"transactions":9,"vwap":823},"2025-07-02",2315200,{"date":1736,"open":823,"high":944,"low":877,"close":769,"change":221,"percent_change":1014,"volume":1737,"transactions":9,"vwap":769},"2025-07-01",1794200,{"date":1739,"open":788,"high":784,"low":944,"close":778,"change":954,"percent_change":955,"volume":1740,"transactions":9,"vwap":778},"2025-06-30",1587900,{"date":1742,"open":829,"high":793,"low":801,"close":824,"change":239,"percent_change":240,"volume":1743,"transactions":9,"vwap":824},"2025-06-27",2514100,{"date":1745,"open":834,"high":939,"low":754,"close":939,"change":1026,"percent_change":1027,"volume":1746,"transactions":9,"vwap":939},"2025-06-26",1172500,{"date":1748,"open":754,"high":873,"low":935,"close":872,"change":173,"percent_change":239,"volume":1749,"transactions":9,"vwap":872},"2025-06-25",1417200,{"date":1751,"open":759,"high":811,"low":759,"close":877,"change":480,"percent_change":1223,"volume":1752,"transactions":9,"vwap":877},"2025-06-24",1253900,{"date":1754,"open":1048,"high":749,"low":901,"close":838,"change":53,"percent_change":954,"volume":1755,"transactions":9,"vwap":838},"2025-06-23",1372500,{"date":1757,"open":737,"high":761,"low":678,"close":1706,"change":193,"percent_change":168,"volume":1758,"transactions":9,"vwap":1706},"2025-06-20",933100,{"date":1760,"open":844,"high":1048,"low":699,"close":855,"change":338,"percent_change":53,"volume":1761,"transactions":9,"vwap":855},"2025-06-18",1061500,{"date":1763,"open":699,"high":743,"low":1764,"close":689,"change":412,"percent_change":328,"volume":1765,"transactions":9,"vwap":689},"2025-06-17",50.68,1253600,{"date":1767,"open":678,"high":856,"low":913,"close":913,"change":239,"percent_change":240,"volume":1768,"transactions":9,"vwap":913},"2025-06-16",1264700,{"date":1770,"open":743,"high":849,"low":1771,"close":728,"change":868,"percent_change":878,"volume":1772,"transactions":9,"vwap":728},"2025-06-13",50.61,830700,{"date":1774,"open":908,"high":901,"low":855,"close":759,"change":888,"percent_change":1431,"volume":1775,"transactions":9,"vwap":759},"2025-06-12",894600,{"date":1777,"open":913,"high":689,"low":706,"close":691,"change":1026,"percent_change":909,"volume":1778,"transactions":9,"vwap":691},"2025-06-11",1089200,{"date":1780,"open":738,"high":698,"low":1781,"close":680,"change":825,"percent_change":308,"volume":1782,"transactions":9,"vwap":680},"2025-06-10",50.52,674300,{"date":1784,"open":540,"high":444,"low":540,"close":461,"change":412,"percent_change":328,"volume":1785,"transactions":9,"vwap":461},"2025-06-09",1900900,{"date":1787,"open":460,"high":1788,"low":647,"close":647,"change":868,"percent_change":878,"volume":1789,"transactions":9,"vwap":647},"2025-06-06",50.53,672900,{"date":1791,"open":737,"high":689,"low":713,"close":1771,"change":948,"percent_change":276,"volume":1792,"transactions":9,"vwap":1771},"2025-06-05",1068400,{"date":1794,"open":706,"high":1066,"low":713,"close":737,"change":117,"percent_change":1795,"volume":1796,"transactions":9,"vwap":737},"2025-06-04",0.61,694000,{"date":1798,"open":461,"high":669,"low":468,"close":587,"change":402,"percent_change":297,"volume":1799,"transactions":9,"vwap":587},"2025-06-03",675900,{"date":1801,"open":541,"high":587,"low":445,"close":462,"change":276,"percent_change":1441,"volume":1802,"transactions":9,"vwap":462},"2025-06-02",822800,{"date":1804,"open":706,"high":692,"low":713,"close":692,"change":168,"percent_change":632,"volume":1805,"transactions":9,"vwap":692},"2025-05-30",1344100,{"date":1807,"open":680,"high":698,"low":1788,"close":715,"change":1085,"percent_change":1808,"volume":1809,"transactions":9,"vwap":715},"2025-05-29",0.34,1496200,{"date":1811,"open":462,"high":454,"low":495,"close":587,"change":220,"percent_change":221,"volume":1812,"transactions":9,"vwap":587},"2025-05-28",852100,{"date":1814,"open":504,"high":680,"low":549,"close":1788,"change":73,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1788},"2025-05-27",0.66,1120600,{"date":1818,"open":434,"high":437,"low":1819,"close":488,"change":298,"percent_change":420,"volume":1820,"transactions":9,"vwap":488},"2025-05-23",50.14,1594000,{"date":1822,"open":389,"high":513,"low":381,"close":602,"change":480,"percent_change":1823,"volume":1824,"transactions":9,"vwap":602},"2025-05-22",0.38,2036800,{"date":1826,"open":513,"high":434,"low":419,"close":1827,"change":772,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-05-21",49.97,-0.85,2811100,{"date":1831,"open":477,"high":504,"low":622,"close":540,"change":382,"percent_change":383,"volume":1832,"transactions":9,"vwap":540},"2025-05-20",1456700,{"date":1834,"open":1835,"high":443,"low":523,"close":1836,"change":402,"percent_change":297,"volume":1837,"transactions":9,"vwap":1836},"2025-05-19",50.13,50.47,1722700,{"date":1839,"open":906,"high":906,"low":541,"close":585,"change":825,"percent_change":308,"volume":1840,"transactions":9,"vwap":585},"2025-05-16",792400,{"date":1842,"open":1843,"high":541,"low":1844,"close":640,"change":1027,"percent_change":1845,"volume":1846,"transactions":9,"vwap":640},"2025-05-15",50.23,50.18,0.58,951200,{"date":1848,"open":437,"high":622,"low":1849,"close":1850,"change":603,"percent_change":625,"volume":1851,"transactions":9,"vwap":1850},"2025-05-14",50.080002,50.099998,1524900,{"date":1853,"open":434,"high":549,"low":494,"close":562,"change":192,"percent_change":193,"volume":1854,"transactions":9,"vwap":562},"2025-05-13",994300,{"date":1856,"open":1843,"high":477,"low":1843,"close":434,"change":348,"percent_change":349,"volume":1857,"transactions":9,"vwap":434},"2025-05-12",1283800,{"date":1859,"open":541,"high":504,"low":437,"close":622,"change":1306,"percent_change":348,"volume":1860,"transactions":9,"vwap":622},"2025-05-09",747200,{"date":1862,"open":680,"high":680,"low":622,"close":562,"change":603,"percent_change":625,"volume":1863,"transactions":9,"vwap":562},"2025-05-08",1018100,{"date":1865,"open":443,"high":1788,"low":504,"close":443,"change":516,"percent_change":794,"volume":1866,"transactions":9,"vwap":443},"2025-05-07",5633500,{"date":1868,"open":476,"high":468,"low":488,"close":541,"change":420,"percent_change":542,"volume":1869,"transactions":9,"vwap":541},"2025-05-06",852200,{"date":1871,"open":495,"high":549,"low":555,"close":495,"change":239,"percent_change":240,"volume":1872,"transactions":9,"vwap":495},"2025-05-05",4375300,{"date":1874,"open":530,"high":585,"low":446,"close":640,"change":240,"percent_change":1875,"volume":1876,"transactions":9,"vwap":640},"2025-05-02",-0.24,1433000,{"date":1878,"open":1764,"high":678,"low":585,"close":461,"change":276,"percent_change":1441,"volume":1879,"transactions":9,"vwap":461},"2025-05-01",1171300,{"date":1881,"open":733,"high":759,"low":737,"close":922,"change":230,"percent_change":819,"volume":1882,"transactions":9,"vwap":922},"2025-04-30",5157700,{"date":1884,"open":743,"high":838,"low":743,"close":838,"change":53,"percent_change":954,"volume":1885,"transactions":9,"vwap":838},"2025-04-29",2555800,{"date":182,"open":692,"high":761,"low":692,"close":1706,"change":1026,"percent_change":909,"volume":1887,"transactions":9,"vwap":1706},6521300]