[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VMBS":3,"homepage-market-summary":30,"stock-historical-VMBS":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VMBS","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},"Vanguard Mortgage-Backed Securities ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4078,1.9584,"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},44.43,44.14,44.4575,44.1,44.22,0.21,0.47,2584820.130911,47.9,43.952,1761597.9611966016,12.1,4244,{"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},1682872,614248288.260347,-3.87,"2025-04-28",[184,187,196,205,216,227,237,246,254,263,274,284,294,304,313,323,334,341,350,358,367,377,387,397,406,416,424,434,442,452,463,472,481,491,499,510,519,528,535,542,549,555,564,572,578,585,592,598,606,612,618,624,629,634,642,648,655,662,670,679,685,693,701,710,716,720,724,728,735,740,746,753,761,766,772,778,784,789,795,801,808,812,816,820,824,830,833,836,839,842,846,849,857,860,864,869,872,875,880,886,889,893,896,901,905,909,913,917,921,924,927,932,936,940,944,949,954,959,965,968,973,980,985,989,995,998,1002,1005,1010,1013,1016,1019,1022,1025,1030,1033,1037,1040,1043,1046,1050,1053,1057,1060,1064,1067,1070,1075,1081,1085,1089,1092,1096,1100,1107,1113,1119,1125,1130,1135,1141,1146,1152,1156,1159,1164,1168,1172,1175,1178,1181,1184,1187,1191,1195,1199,1202,1205,1208,1211,1215,1218,1221,1224,1227,1231,1234,1237,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1324,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1395,1399,1402,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1457,1460,1463,1466,1469,1472,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1517,1520,1523,1526,1529,1532,1536,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1587,1591,1594,1598,1601,1604,1608,1611,1614,1617,1622,1626,1631,1634,1637,1641,1646,1651,1655,1659,1662,1665,1668,1671,1674,1677,1680,1683,1686,1690,1694,1700,1705,1708,1713,1721,1725,1729,1733,1738,1742,1747,1751,1755,1759,1762,1766,1772,1778,1782,1785,1788,1794,1798,1802,1806,1808,1812,1815,1819,1822,1825,1828,1831,1834],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},7449,44.3175,{"date":188,"open":189,"high":190,"low":26,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",43.96,44.3,-0.075,-0.17,2466736.56559,7361,44.2057,{"date":197,"open":198,"high":199,"low":18,"close":200,"change":201,"percent_change":117,"volume":202,"transactions":203,"vwap":204},"2026-10-06",44.17,44.3399,44.295,0.135,3198967.960555,9085,44.269,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",44.18,44.2599,44.05,44.16,-0.08,-0.18,2858906.885603,7073,44.1219,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",44.55,44.5714,44.21,44.24,-0.14,-0.32,2991319.349762,11213,44.305,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":173,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",44.41,44.5,44.085,44.38,-0.07,5565741.96123,13446,44.3592,{"date":238,"open":239,"high":240,"low":226,"close":229,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",44.53,44.585,-0.04,-0.09,4004007.626126,8153,44.3928,{"date":247,"open":248,"high":249,"low":200,"close":250,"change":211,"percent_change":212,"volume":251,"transactions":252,"vwap":253},"2026-09-29",44.51,44.58,44.45,3643702.120589,6414,44.4073,{"date":255,"open":256,"high":257,"low":17,"close":239,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",44.6,44.66,-0.29,-0.65,2624280.449528,8113,44.5546,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",44.71,44.84,44.535,44.82,0.19,0.43,4313806.658108,10933,44.6842,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",45.05,44.625,44.63,-0.27,-0.6,2809424.038828,9064,44.7501,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":38,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",45.26,45.29,44.78,44.9,-1.04,2584753.502189,7944,44.9474,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":241,"volume":301,"transactions":302,"vwap":303},"2026-09-22",45.42,45.495,45.31,45.37,-0.02,4072046.580667,9459,45.3842,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":117,"volume":310,"transactions":311,"vwap":312},"2026-09-21",45.3,45.43,45.39,0.14,2564374.106736,4673,45.4164,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",45.32,45.23,45.25,-0.25,-0.55,1341633.79291,5456,45.2744,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",45.41,45.51,45.34,45.5,0.27,0.6,1477813.747952,4602,45.4179,{"date":335,"open":306,"high":336,"low":337,"close":316,"change":241,"percent_change":242,"volume":338,"transactions":339,"vwap":340},"2026-09-16",45.4377,45.205,1773318.488356,7410,45.3556,{"date":342,"open":343,"high":344,"low":345,"close":343,"change":346,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",45.27,45.28,45.16,0,1317879.338618,5689,45.2148,{"date":351,"open":316,"high":352,"low":353,"close":343,"change":67,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",45.3899,45.14,-0.11,2078527.881154,7325,45.3141,{"date":359,"open":360,"high":297,"low":361,"close":315,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",45.45,45.295,-0.06,-0.13,1774846.623149,5545,45.4054,{"date":368,"open":307,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",45.4999,45.35,45.38,-0.33,-0.72,2953005.249939,9343,45.4028,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":354,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",45.8,45.859,45.68,45.71,-0.24,1001471.90083,4720,45.7491,{"date":388,"open":389,"high":390,"low":379,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",45.9,45.95,45.82,-0.1,-0.22,1287509.311654,5978,45.8687,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":300,"volume":403,"transactions":404,"vwap":405},"2026-09-04",45.88,45.99,45.92,-0.01,1005172.450731,4807,45.9218,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":168,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",45.97,46.03,45.91,45.93,0.26,2012894.836692,6381,45.9534,{"date":417,"open":391,"high":418,"low":419,"close":420,"change":402,"percent_change":300,"volume":421,"transactions":422,"vwap":423},"2026-09-02",45.84,45.72,45.81,1374721.891009,5903,45.7801,{"date":425,"open":426,"high":427,"low":428,"close":391,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",45.83,45.945,45.78,-0.31,-0.67,1411245.314985,5480,45.869,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":67,"percent_change":354,"volume":439,"transactions":440,"vwap":441},"2026-08-31",46.06,46.13,46.04,971214.100834,4968,46.0785,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":146,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",46.29,46.4,46.14,46.18,-0.41,1638488.953121,7655,46.2074,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",46.35,46.4499,46.31,46.37,0.05,0.11,1621577.20472,6872,46.363,{"date":464,"open":454,"high":465,"low":466,"close":467,"change":363,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",46.38,46.3,46.32,-0.28,1373497.195748,5671,46.3306,{"date":473,"open":474,"high":475,"low":444,"close":476,"change":477,"percent_change":270,"volume":478,"transactions":479,"vwap":480},"2026-08-25",46.39,46.465,46.45,0.2,1019531.463508,4430,46.4052,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":53,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",46.2,46.28,46.17,46.25,0.22,822140.090311,4156,46.2365,{"date":492,"open":483,"high":493,"low":494,"close":495,"change":242,"percent_change":146,"volume":496,"transactions":497,"vwap":498},"2026-08-21",46.2329,46.11,46.15,964829.353632,4614,46.1438,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",46.19,46.275,46.1579,46.24,-0.16,-0.34,3270443.752792,7010,46.2215,{"date":511,"open":444,"high":512,"low":513,"close":445,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",46.415,46.2427,0.23,0.5,2064826.133574,5945,46.314,{"date":520,"open":521,"high":522,"low":436,"close":485,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",46.08,46.1999,0.06,0.13,1080906.982016,4316,46.1664,{"date":529,"open":446,"high":530,"low":531,"close":494,"change":362,"percent_change":363,"volume":532,"transactions":533,"vwap":534},"2026-08-17",46.2072,46.07,1144607.709,4982,46.1458,{"date":536,"open":444,"high":537,"low":485,"close":485,"change":538,"percent_change":223,"volume":539,"transactions":540,"vwap":541},"2026-08-14",46.3273,-0.15,1071238.666898,7060,46.2061,{"date":543,"open":444,"high":544,"low":444,"close":467,"change":309,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",46.425,0.3,949940.484968,5095,46.3383,{"date":550,"open":486,"high":551,"low":495,"close":447,"change":523,"percent_change":524,"volume":552,"transactions":553,"vwap":554},"2026-08-12",46.2799,986065.351246,6943,46.1986,{"date":556,"open":495,"high":557,"low":558,"close":559,"change":560,"percent_change":477,"volume":561,"transactions":562,"vwap":563},"2026-08-11",46.175,46.0625,46.12,0.09,994854.594909,9205,46.1252,{"date":565,"open":485,"high":485,"low":566,"close":409,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",46.015,-0.21,-0.45,840571.969738,6656,46.0706,{"date":573,"open":574,"high":466,"low":495,"close":504,"change":309,"percent_change":545,"volume":575,"transactions":576,"vwap":577},"2026-08-07",46.23,1000412.230011,8952,46.197,{"date":579,"open":447,"high":580,"low":438,"close":581,"change":354,"percent_change":383,"volume":582,"transactions":583,"vwap":584},"2026-08-06",46.21,46.1,1038924.816355,8485,46.1176,{"date":586,"open":580,"high":587,"low":588,"close":580,"change":241,"percent_change":242,"volume":589,"transactions":590,"vwap":591},"2026-08-05",46.269,46.153983,1103979.657034,7352,46.2131,{"date":593,"open":437,"high":486,"low":594,"close":486,"change":514,"percent_change":515,"volume":595,"transactions":596,"vwap":597},"2026-08-04",46.1107,1968247.525774,9298,46.2117,{"date":599,"open":600,"high":601,"low":408,"close":602,"change":241,"percent_change":242,"volume":603,"transactions":604,"vwap":605},"2026-08-03",46,46.0599,46.02,1417815.543303,8201,46.0295,{"date":607,"open":447,"high":447,"low":608,"close":436,"change":146,"percent_change":448,"volume":609,"transactions":610,"vwap":611},"2026-07-31",45.98,1242112.119418,7029,46.0375,{"date":613,"open":483,"high":614,"low":483,"close":486,"change":523,"percent_change":524,"volume":615,"transactions":616,"vwap":617},"2026-07-30",46.335,2058889.901667,3766,46.2764,{"date":619,"open":444,"high":620,"low":501,"close":501,"change":212,"percent_change":112,"volume":621,"transactions":622,"vwap":623},"2026-07-29",46.405,1374890.57364,6206,46.2717,{"date":625,"open":484,"high":475,"low":484,"close":457,"change":560,"percent_change":269,"volume":626,"transactions":627,"vwap":628},"2026-07-28",1247963.088494,5041,46.3908,{"date":630,"open":504,"high":444,"low":437,"close":484,"change":560,"percent_change":269,"volume":631,"transactions":632,"vwap":633},"2026-07-27",1486552.763198,4338,46.2362,{"date":635,"open":636,"high":637,"low":638,"close":501,"change":168,"percent_change":412,"volume":639,"transactions":640,"vwap":641},"2026-07-24",46.09,46.255,46.075,1389989.708839,4979,46.1815,{"date":643,"open":436,"high":494,"low":644,"close":531,"change":233,"percent_change":538,"volume":645,"transactions":646,"vwap":647},"2026-07-23",46.012,1399526.815174,5175,46.0666,{"date":649,"open":650,"high":650,"low":446,"close":446,"change":222,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",46.26,-0.3,1373089.264484,6076,46.1955,{"date":656,"open":657,"high":657,"low":658,"close":484,"change":354,"percent_change":383,"volume":659,"transactions":660,"vwap":661},"2026-07-21",46.33,46.235,1038802.80174,4600,46.2889,{"date":663,"open":664,"high":665,"low":666,"close":474,"change":354,"percent_change":383,"volume":667,"transactions":668,"vwap":669},"2026-07-20",46.48,46.49,46.3501,969317.688762,5170,46.4062,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":458,"percent_change":459,"volume":676,"transactions":677,"vwap":678},"2026-07-17",46.54,46.6,46.485,46.5,1074498.732608,6345,46.5312,{"date":680,"open":445,"high":665,"low":681,"close":476,"change":67,"percent_change":354,"volume":682,"transactions":683,"vwap":684},"2026-07-16",46.3922,1393990.254348,6879,46.4446,{"date":686,"open":687,"high":688,"low":689,"close":675,"change":690,"percent_change":560,"volume":691,"transactions":252,"vwap":692},"2026-07-15",46.43,46.53,46.36,0.04,1193665.660961,46.4991,{"date":694,"open":657,"high":695,"low":444,"close":696,"change":487,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-14",46.5173,46.46,0.48,1625463.532179,7071,46.4144,{"date":702,"open":703,"high":454,"low":704,"close":504,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-13",46.34,46.22,-0.2,-0.43,1210092.810942,5790,46.2708,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":173,"percent_change":362,"volume":715,"transactions":9,"vwap":714},"2026-07-10",46.52,46.41,46.44,1083300,{"date":717,"open":687,"high":688,"low":457,"close":718,"change":53,"percent_change":487,"volume":719,"transactions":9,"vwap":718},"2026-07-09",46.47,1094900,{"date":721,"open":722,"high":722,"low":484,"close":457,"change":242,"percent_change":146,"volume":723,"transactions":9,"vwap":457},"2026-07-08",46.42,1159400,{"date":725,"open":726,"high":726,"low":687,"close":696,"change":505,"percent_change":506,"volume":727,"transactions":9,"vwap":696},"2026-07-07",46.62,1023100,{"date":729,"open":726,"high":730,"low":731,"close":726,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":726},"2026-07-06",46.73,46.57,0.01,0.02,2710300,{"date":736,"open":737,"high":738,"low":731,"close":737,"change":690,"percent_change":560,"volume":739,"transactions":9,"vwap":737},"2026-07-02",46.61,46.66,1002700,{"date":741,"open":742,"high":743,"low":476,"close":731,"change":383,"percent_change":744,"volume":745,"transactions":9,"vwap":731},"2026-07-01",46.56,46.64,-0.51,1495500,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":705,"percent_change":706,"volume":752,"transactions":9,"vwap":751},"2026-06-30",46.94,46.96,46.78,46.81,1058100,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":523,"volume":760,"transactions":9,"vwap":758},"2026-06-29",46.99,47.040001,46.98,47.0099983,0.03,986800,{"date":762,"open":763,"high":764,"low":763,"close":757,"change":733,"percent_change":690,"volume":765,"transactions":9,"vwap":757},"2026-06-26",46.93,47.060001,1065800,{"date":767,"open":768,"high":769,"low":770,"close":749,"change":690,"percent_change":560,"volume":771,"transactions":9,"vwap":749},"2026-06-25",47,47.049999,46.95,1058400,{"date":773,"open":774,"high":748,"low":775,"close":776,"change":487,"percent_change":23,"volume":777,"transactions":9,"vwap":776},"2026-06-24",46.86,46.85,46.92,1038800,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":690,"percent_change":560,"volume":783,"transactions":9,"vwap":782},"2026-06-23",46.63,46.75,46.7,1092400,{"date":785,"open":786,"high":787,"low":737,"close":738,"change":211,"percent_change":192,"volume":788,"transactions":9,"vwap":738},"2026-06-22",46.67,46.68,1525200,{"date":790,"open":774,"high":791,"low":730,"close":792,"change":524,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-18",46.88,46.74,0.28,1642200,{"date":796,"open":797,"high":798,"low":799,"close":737,"change":383,"percent_change":744,"volume":800,"transactions":9,"vwap":737},"2026-06-17",46.84,46.9,46.59,1750300,{"date":802,"open":803,"high":804,"low":781,"close":775,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":775},"2026-06-16",46.8,46.89,0.08,0.17,1420600,{"date":809,"open":792,"high":775,"low":792,"close":810,"change":560,"percent_change":269,"volume":811,"transactions":9,"vwap":810},"2026-06-15",46.77,1157400,{"date":813,"open":743,"high":814,"low":737,"close":787,"change":242,"percent_change":146,"volume":815,"transactions":9,"vwap":787},"2026-06-12",46.72,1403700,{"date":817,"open":675,"high":750,"low":665,"close":810,"change":329,"percent_change":818,"volume":819,"transactions":9,"vwap":810},"2026-06-11",0.58,1318000,{"date":821,"open":672,"high":822,"low":476,"close":675,"change":402,"percent_change":300,"volume":823,"transactions":9,"vwap":675},"2026-06-10",46.58,1058000,{"date":825,"open":718,"high":826,"low":722,"close":827,"change":459,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-09",46.55,46.51,0.24,1127500,{"date":831,"open":827,"high":688,"low":465,"close":445,"change":733,"percent_change":690,"volume":832,"transactions":9,"vwap":445},"2026-06-08",974100,{"date":834,"open":687,"high":827,"low":689,"close":465,"change":393,"percent_change":38,"volume":835,"transactions":9,"vwap":465},"2026-06-05",2037000,{"date":837,"open":738,"high":782,"low":742,"close":673,"change":733,"percent_change":690,"volume":838,"transactions":9,"vwap":673},"2026-06-04",1487500,{"date":840,"open":742,"high":737,"low":675,"close":822,"change":233,"percent_change":538,"volume":841,"transactions":9,"vwap":822},"2026-06-03",1228200,{"date":843,"open":792,"high":792,"low":726,"close":844,"change":233,"percent_change":538,"volume":845,"transactions":9,"vwap":844},"2026-06-02",46.65,997500,{"date":847,"open":742,"high":814,"low":675,"close":814,"change":146,"percent_change":448,"volume":848,"transactions":9,"vwap":814},"2026-06-01",1355300,{"date":850,"open":851,"high":748,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-29",46.87,46.83,46.91,0.07,0.15,939500,{"date":858,"open":786,"high":851,"low":786,"close":797,"change":168,"percent_change":412,"volume":859,"transactions":9,"vwap":797},"2026-05-28",2024200,{"date":861,"open":792,"high":862,"low":782,"close":814,"change":402,"percent_change":300,"volume":863,"transactions":9,"vwap":814},"2026-05-27",46.79,934500,{"date":865,"open":814,"high":781,"low":844,"close":730,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":730},"2026-05-26",0.16,0.34,1014300,{"date":870,"open":742,"high":673,"low":445,"close":731,"change":854,"percent_change":855,"volume":871,"transactions":9,"vwap":731},"2026-05-22",1321300,{"date":873,"open":504,"high":827,"low":501,"close":675,"change":759,"percent_change":523,"volume":874,"transactions":9,"vwap":675},"2026-05-21",1681000,{"date":876,"open":446,"high":665,"low":494,"close":718,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":718},"2026-05-20",0.37,0.8,1924900,{"date":881,"open":882,"high":447,"low":883,"close":884,"change":393,"percent_change":38,"volume":885,"transactions":9,"vwap":884},"2026-05-19",46.049999,46.0099983,46.099998,1739400,{"date":887,"open":703,"high":722,"low":483,"close":467,"change":300,"percent_change":241,"volume":888,"transactions":9,"vwap":467},"2026-05-18",1846100,{"date":890,"open":465,"high":687,"low":444,"close":703,"change":506,"percent_change":891,"volume":892,"transactions":9,"vwap":703},"2026-05-15",-0.73,1156400,{"date":894,"open":804,"high":804,"low":787,"close":787,"change":402,"percent_change":300,"volume":895,"transactions":9,"vwap":787},"2026-05-14",1753100,{"date":897,"open":673,"high":898,"low":742,"close":899,"change":458,"percent_change":459,"volume":900,"transactions":9,"vwap":899},"2026-05-13",46.71,46.69,916400,{"date":902,"open":787,"high":898,"low":737,"close":743,"change":212,"percent_change":903,"volume":904,"transactions":9,"vwap":743},"2026-05-12",-0.38,793900,{"date":906,"open":774,"high":853,"low":803,"close":907,"change":363,"percent_change":468,"volume":908,"transactions":9,"vwap":907},"2026-05-11",46.82,976900,{"date":910,"open":770,"high":768,"low":804,"close":770,"change":269,"percent_change":911,"volume":912,"transactions":9,"vwap":770},"2026-05-08",0.41,825100,{"date":914,"open":749,"high":749,"low":782,"close":915,"change":505,"percent_change":506,"volume":916,"transactions":9,"vwap":915},"2026-05-07",46.76,1254100,{"date":918,"open":774,"high":748,"low":797,"close":776,"change":828,"percent_change":919,"volume":920,"transactions":9,"vwap":776},"2026-05-06",0.51,1733700,{"date":922,"open":786,"high":781,"low":780,"close":787,"change":560,"percent_change":269,"volume":923,"transactions":9,"vwap":787},"2026-05-05",3079500,{"date":925,"open":781,"high":781,"low":712,"close":799,"change":705,"percent_change":706,"volume":926,"transactions":9,"vwap":799},"2026-05-04",1015500,{"date":928,"open":862,"high":798,"low":782,"close":862,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":862},"2026-05-01",-0.12,-0.26,1390800,{"date":933,"open":763,"high":934,"low":851,"close":853,"change":53,"percent_change":22,"volume":935,"transactions":9,"vwap":853},"2026-04-30",46.97,949600,{"date":937,"open":851,"high":804,"low":915,"close":751,"change":146,"percent_change":938,"volume":939,"transactions":9,"vwap":751},"2026-04-29",-0.4,1909500,{"date":941,"open":768,"high":942,"low":934,"close":768,"change":300,"percent_change":241,"volume":943,"transactions":9,"vwap":768},"2026-04-28",47.029999,1421400,{"date":945,"open":758,"high":946,"low":757,"close":947,"change":392,"percent_change":567,"volume":948,"transactions":9,"vwap":947},"2026-04-27",47.11,47.02,1264300,{"date":950,"open":755,"high":951,"low":763,"close":952,"change":524,"percent_change":793,"volume":953,"transactions":9,"vwap":952},"2026-04-24",47.13,47.12,1622700,{"date":955,"open":956,"high":957,"low":749,"close":755,"change":211,"percent_change":192,"volume":958,"transactions":9,"vwap":755},"2026-04-23",47.099998,47.14,1147600,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":805,"percent_change":806,"volume":964,"transactions":9,"vwap":963},"2026-04-22",47.17,47.19,47.07,1162800,{"date":966,"open":957,"high":957,"low":755,"close":755,"change":393,"percent_change":38,"volume":967,"transactions":9,"vwap":755},"2026-04-21",1257200,{"date":969,"open":970,"high":970,"low":957,"close":971,"change":67,"percent_change":354,"volume":972,"transactions":9,"vwap":971},"2026-04-20",47.25,47.21,1077400,{"date":974,"open":975,"high":976,"low":971,"close":977,"change":806,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-17",47.24,47.35,47.26,0.36,1648200,{"date":981,"open":982,"high":970,"low":764,"close":983,"change":173,"percent_change":362,"volume":984,"transactions":9,"vwap":983},"2026-04-16",47.2,47.09,1759200,{"date":986,"open":951,"high":987,"low":764,"close":952,"change":392,"percent_change":567,"volume":988,"transactions":9,"vwap":952},"2026-04-15",47.15,1508900,{"date":990,"open":769,"high":991,"low":942,"close":992,"change":855,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-14",47.23,47.22,0.32,2776100,{"date":996,"open":755,"high":983,"low":763,"close":963,"change":805,"percent_change":806,"volume":997,"transactions":9,"vwap":963},"2026-04-13",1078900,{"date":999,"open":769,"high":1000,"low":748,"close":755,"change":173,"percent_change":362,"volume":1001,"transactions":9,"vwap":755},"2026-04-10",47.080002,1120200,{"date":1003,"open":768,"high":951,"low":798,"close":947,"change":173,"percent_change":362,"volume":1004,"transactions":9,"vwap":947},"2026-04-09",1137200,{"date":1006,"open":951,"high":957,"low":768,"close":769,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":769},"2026-04-08",0.18,0.38,1271000,{"date":1011,"open":851,"high":798,"low":782,"close":851,"change":854,"percent_change":855,"volume":1012,"transactions":9,"vwap":851},"2026-04-07",1927400,{"date":1014,"open":774,"high":853,"low":803,"close":803,"change":363,"percent_change":468,"volume":1015,"transactions":9,"vwap":803},"2026-04-06",2212900,{"date":1017,"open":907,"high":748,"low":782,"close":763,"change":53,"percent_change":22,"volume":1018,"transactions":9,"vwap":763},"2026-04-02",1516300,{"date":1020,"open":797,"high":853,"low":810,"close":852,"change":929,"percent_change":930,"volume":1021,"transactions":9,"vwap":852},"2026-04-01",3263000,{"date":1023,"open":934,"high":756,"low":798,"close":770,"change":53,"percent_change":22,"volume":1024,"transactions":9,"vwap":770},"2026-03-31",1888700,{"date":1026,"open":851,"high":770,"low":907,"close":775,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":775},"2026-03-30",0.29,0.62,1146500,{"date":1031,"open":687,"high":780,"low":465,"close":742,"change":523,"percent_change":524,"volume":1032,"transactions":9,"vwap":742},"2026-03-27",3093600,{"date":1034,"open":915,"high":751,"low":675,"close":675,"change":112,"percent_change":1035,"volume":1036,"transactions":9,"vwap":675},"2026-03-26",-0.83,1657900,{"date":1038,"open":775,"high":798,"low":810,"close":804,"change":793,"percent_change":330,"volume":1039,"transactions":9,"vwap":804},"2026-03-25",1305800,{"date":1041,"open":822,"high":915,"low":672,"close":737,"change":505,"percent_change":506,"volume":1042,"transactions":9,"vwap":737},"2026-03-24",1526400,{"date":1044,"open":814,"high":853,"low":844,"close":810,"change":269,"percent_change":911,"volume":1045,"transactions":9,"vwap":810},"2026-03-23",2287600,{"date":1047,"open":852,"high":797,"low":742,"close":822,"change":938,"percent_change":1048,"volume":1049,"transactions":9,"vwap":822},"2026-03-20",-0.85,2513200,{"date":1051,"open":775,"high":1000,"low":797,"close":757,"change":759,"percent_change":523,"volume":1052,"transactions":9,"vwap":757},"2026-03-19",1615200,{"date":1054,"open":957,"high":1055,"low":748,"close":770,"change":383,"percent_change":744,"volume":1056,"transactions":9,"vwap":770},"2026-03-18",47.18,1606700,{"date":1058,"open":971,"high":977,"low":962,"close":962,"change":690,"percent_change":805,"volume":1059,"transactions":9,"vwap":962},"2026-03-17",1111800,{"date":1061,"open":956,"high":961,"low":764,"close":987,"change":22,"percent_change":1062,"volume":1063,"transactions":9,"vwap":987},"2026-03-16",0.45,1909700,{"date":1065,"open":947,"high":942,"low":775,"close":748,"change":733,"percent_change":690,"volume":1066,"transactions":9,"vwap":748},"2026-03-13",1634500,{"date":1068,"open":757,"high":769,"low":774,"close":776,"change":929,"percent_change":930,"volume":1069,"transactions":9,"vwap":776},"2026-03-12",1940300,{"date":1071,"open":977,"high":977,"low":756,"close":756,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":756},"2026-03-11",-0.23,-0.49,2059400,{"date":1076,"open":1077,"high":1078,"low":970,"close":1079,"change":211,"percent_change":192,"volume":1080,"transactions":9,"vwap":1079},"2026-03-10",47.36,47.39,47.27,1075600,{"date":1082,"open":961,"high":1083,"low":957,"close":976,"change":524,"percent_change":793,"volume":1084,"transactions":9,"vwap":976},"2026-03-09",47.37,1241500,{"date":1086,"open":951,"high":1087,"low":983,"close":992,"change":300,"percent_change":241,"volume":1088,"transactions":9,"vwap":992},"2026-03-06",47.33,1236000,{"date":1090,"open":971,"high":1091,"low":982,"close":975,"change":929,"percent_change":318,"volume":916,"transactions":9,"vwap":975},"2026-03-05",47.3,{"date":1093,"open":1094,"high":1094,"low":1077,"close":1077,"change":173,"percent_change":362,"volume":1095,"transactions":9,"vwap":1077},"2026-03-04",47.45,1380500,{"date":1097,"open":1079,"high":1098,"low":992,"close":1078,"change":67,"percent_change":354,"volume":1099,"transactions":9,"vwap":1078},"2026-03-03",47.44,1788700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1098,"change":158,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1098},"2026-03-02",47.62,47.69,47.43,-0.88,1775300,{"date":1108,"open":1109,"high":25,"low":1110,"close":1111,"change":560,"percent_change":269,"volume":1112,"transactions":9,"vwap":1111},"2026-02-27",47.88,47.83,47.86,1033100,{"date":1114,"open":1115,"high":1116,"low":1103,"close":1117,"change":524,"percent_change":329,"volume":1118,"transactions":9,"vwap":1117},"2026-02-26",47.71,47.79,47.77,1697900,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":362,"percent_change":363,"volume":1124,"transactions":9,"vwap":1123},"2026-02-25",47.7,47.63,47.64,3963000,{"date":1126,"open":1115,"high":1127,"low":1128,"close":1121,"change":732,"percent_change":733,"volume":1129,"transactions":9,"vwap":1121},"2026-02-24",47.75,47.65,1058300,{"date":1131,"open":1102,"high":1132,"low":1133,"close":1103,"change":560,"percent_change":269,"volume":1134,"transactions":9,"vwap":1103},"2026-02-23",47.76,47.61,1239500,{"date":1136,"open":1137,"high":1102,"low":1138,"close":1139,"change":690,"percent_change":805,"volume":1140,"transactions":9,"vwap":1139},"2026-02-20",47.56,47.5,47.6,1776100,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1137,"change":733,"percent_change":690,"volume":1145,"transactions":9,"vwap":1137},"2026-02-19",47.51,47.59,1095400,{"date":1147,"open":1148,"high":1144,"low":1149,"close":1150,"change":173,"percent_change":362,"volume":1151,"transactions":9,"vwap":1150},"2026-02-18",47.55,47.52,47.54,1256000,{"date":1153,"open":1122,"high":1128,"low":1154,"close":1154,"change":363,"percent_change":279,"volume":1155,"transactions":9,"vwap":1154},"2026-02-17",47.57,1978000,{"date":1157,"open":1123,"high":1121,"low":1144,"close":1121,"change":309,"percent_change":1027,"volume":1158,"transactions":9,"vwap":1121},"2026-02-13",2077900,{"date":1160,"open":1161,"high":1137,"low":1077,"close":1137,"change":1027,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1137},"2026-02-12",47.38,0.61,1284400,{"date":1165,"open":1166,"high":1083,"low":1079,"close":1079,"change":929,"percent_change":318,"volume":1167,"transactions":9,"vwap":1079},"2026-02-11",47.28,1388300,{"date":1169,"open":1078,"high":1170,"low":1087,"close":1078,"change":309,"percent_change":545,"volume":1171,"transactions":9,"vwap":1078},"2026-02-10",47.42,1200700,{"date":1173,"open":982,"high":977,"low":961,"close":970,"change":759,"percent_change":523,"volume":1174,"transactions":9,"vwap":970},"2026-02-09",1166700,{"date":1176,"open":992,"high":992,"low":987,"close":992,"change":733,"percent_change":690,"volume":1177,"transactions":9,"vwap":992},"2026-02-06",1311600,{"date":1179,"open":951,"high":971,"low":983,"close":982,"change":866,"percent_change":867,"volume":1180,"transactions":9,"vwap":982},"2026-02-05",1993400,{"date":1182,"open":764,"high":952,"low":758,"close":756,"change":732,"percent_change":733,"volume":1183,"transactions":9,"vwap":756},"2026-02-04",1339100,{"date":1185,"open":963,"high":963,"low":755,"close":942,"change":346,"percent_change":346,"volume":1186,"transactions":9,"vwap":942},"2026-02-03",1851300,{"date":1188,"open":952,"high":952,"low":758,"close":942,"change":567,"percent_change":1189,"volume":1190,"transactions":9,"vwap":942},"2026-02-02",-0.44,1593000,{"date":1192,"open":1193,"high":1193,"low":992,"close":975,"change":67,"percent_change":354,"volume":1194,"transactions":9,"vwap":975},"2026-01-30",47.32,1467800,{"date":1196,"open":1079,"high":976,"low":991,"close":1197,"change":732,"percent_change":733,"volume":1198,"transactions":9,"vwap":1197},"2026-01-29",47.29,2447500,{"date":1200,"open":977,"high":1197,"low":971,"close":1166,"change":732,"percent_change":733,"volume":1201,"transactions":9,"vwap":1166},"2026-01-28",1258900,{"date":1203,"open":1091,"high":1087,"low":970,"close":1079,"change":402,"percent_change":300,"volume":1204,"transactions":9,"vwap":1079},"2026-01-27",1511600,{"date":1206,"open":975,"high":1091,"low":971,"close":1166,"change":53,"percent_change":22,"volume":1207,"transactions":9,"vwap":1166},"2026-01-26",1192000,{"date":1209,"open":982,"high":991,"low":957,"close":1055,"change":733,"percent_change":690,"volume":1210,"transactions":9,"vwap":1055},"2026-01-23",1735400,{"date":1212,"open":956,"high":962,"low":1000,"close":1213,"change":402,"percent_change":300,"volume":1214,"transactions":9,"vwap":1213},"2026-01-22",47.16,2196700,{"date":1216,"open":957,"high":961,"low":947,"close":961,"change":855,"percent_change":993,"volume":1217,"transactions":9,"vwap":961},"2026-01-21",1758600,{"date":1219,"open":756,"high":952,"low":758,"close":947,"change":505,"percent_change":506,"volume":1220,"transactions":9,"vwap":947},"2026-01-20",1852500,{"date":1222,"open":975,"high":1197,"low":961,"close":1055,"change":362,"percent_change":363,"volume":1223,"transactions":9,"vwap":1055},"2026-01-16",1675000,{"date":1225,"open":1087,"high":976,"low":975,"close":975,"change":233,"percent_change":538,"volume":1226,"transactions":9,"vwap":975},"2026-01-15",2636500,{"date":1228,"open":1079,"high":976,"low":991,"close":1229,"change":458,"percent_change":459,"volume":1230,"transactions":9,"vwap":1229},"2026-01-14",47.31,5980100,{"date":1232,"open":1166,"high":1166,"low":987,"close":977,"change":402,"percent_change":300,"volume":1233,"transactions":9,"vwap":977},"2026-01-13",7387300,{"date":1235,"open":1079,"high":1087,"low":991,"close":1079,"change":67,"percent_change":354,"volume":1236,"transactions":9,"vwap":1079},"2026-01-12",2222900,{"date":1238,"open":1193,"high":1239,"low":992,"close":1193,"change":412,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1193},"2026-01-09",47.4,0.55,2630800,{"date":1243,"open":957,"high":961,"low":756,"close":764,"change":233,"percent_change":538,"volume":1244,"transactions":9,"vwap":764},"2026-01-08",1896800,{"date":1246,"open":962,"high":982,"low":946,"close":951,"change":732,"percent_change":733,"volume":1247,"transactions":9,"vwap":951},"2026-01-07",1802700,{"date":1249,"open":764,"high":1213,"low":947,"close":952,"change":346,"percent_change":346,"volume":1250,"transactions":9,"vwap":952},"2026-01-06",2287300,{"date":1252,"open":942,"high":987,"low":942,"close":952,"change":53,"percent_change":22,"volume":1253,"transactions":9,"vwap":952},"2026-01-05",1428600,{"date":1255,"open":983,"high":952,"low":758,"close":947,"change":362,"percent_change":363,"volume":1256,"transactions":9,"vwap":947},"2026-01-02",1685900,{"date":1258,"open":957,"high":1213,"low":764,"close":1000,"change":392,"percent_change":567,"volume":1259,"transactions":9,"vwap":1000},"2025-12-31",1695900,{"date":1261,"open":983,"high":1055,"low":983,"close":1055,"change":759,"percent_change":523,"volume":1262,"transactions":9,"vwap":1055},"2025-12-30",1140700,{"date":1264,"open":957,"high":962,"low":952,"close":987,"change":733,"percent_change":690,"volume":1265,"transactions":9,"vwap":987},"2025-12-29",1239700,{"date":1267,"open":961,"high":962,"low":956,"close":951,"change":402,"percent_change":300,"volume":1268,"transactions":9,"vwap":951},"2025-12-26",1332400,{"date":1270,"open":1000,"high":957,"low":758,"close":957,"change":459,"percent_change":514,"volume":1271,"transactions":9,"vwap":957},"2025-12-24",881700,{"date":1273,"open":798,"high":942,"low":804,"close":942,"change":346,"percent_change":346,"volume":1274,"transactions":9,"vwap":942},"2025-12-23",1610300,{"date":1276,"open":946,"high":946,"low":755,"close":942,"change":732,"percent_change":733,"volume":1277,"transactions":9,"vwap":942},"2025-12-22",1581500,{"date":1279,"open":769,"high":963,"low":768,"close":947,"change":67,"percent_change":354,"volume":1280,"transactions":9,"vwap":947},"2025-12-19",1238900,{"date":1282,"open":769,"high":957,"low":942,"close":963,"change":362,"percent_change":363,"volume":1283,"transactions":9,"vwap":963},"2025-12-18",1656600,{"date":1285,"open":952,"high":987,"low":947,"close":951,"change":402,"percent_change":300,"volume":1286,"transactions":9,"vwap":951},"2025-12-17",3933600,{"date":1288,"open":764,"high":957,"low":947,"close":957,"change":53,"percent_change":22,"volume":1289,"transactions":9,"vwap":957},"2025-12-16",1192900,{"date":1291,"open":758,"high":946,"low":758,"close":756,"change":523,"percent_change":524,"volume":1292,"transactions":9,"vwap":756},"2025-12-15",1576700,{"date":1294,"open":768,"high":947,"low":770,"close":757,"change":354,"percent_change":1072,"volume":1295,"transactions":9,"vwap":757},"2025-12-12",1391100,{"date":1297,"open":957,"high":971,"low":983,"close":983,"change":458,"percent_change":459,"volume":1298,"transactions":9,"vwap":983},"2025-12-11",1544300,{"date":1300,"open":851,"high":1000,"low":774,"close":756,"change":309,"percent_change":545,"volume":1301,"transactions":9,"vwap":756},"2025-12-10",1659900,{"date":1303,"open":947,"high":756,"low":791,"close":798,"change":241,"percent_change":242,"volume":1304,"transactions":9,"vwap":798},"2025-12-09",1249200,{"date":1306,"open":942,"high":769,"low":791,"close":748,"change":242,"percent_change":146,"volume":1307,"transactions":9,"vwap":748},"2025-12-08",1158100,{"date":1309,"open":946,"high":946,"low":757,"close":942,"change":300,"percent_change":241,"volume":1310,"transactions":9,"vwap":942},"2025-12-05",1060600,{"date":1312,"open":952,"high":952,"low":947,"close":769,"change":392,"percent_change":567,"volume":1313,"transactions":9,"vwap":769},"2025-12-04",1612400,{"date":1315,"open":957,"high":961,"low":1000,"close":987,"change":523,"percent_change":524,"volume":1316,"transactions":9,"vwap":987},"2025-12-03",1795800,{"date":1318,"open":758,"high":956,"low":755,"close":983,"change":560,"percent_change":269,"volume":1319,"transactions":9,"vwap":983},"2025-12-02",1408500,{"date":1321,"open":749,"high":947,"low":763,"close":768,"change":429,"percent_change":1322,"volume":1323,"transactions":9,"vwap":768},"2025-12-01",-0.66,2188700,{"date":1325,"open":1087,"high":1326,"low":977,"close":1229,"change":242,"percent_change":146,"volume":1327,"transactions":9,"vwap":1229},"2025-11-28",47.34,759400,{"date":1329,"open":1229,"high":1239,"low":1166,"close":1239,"change":523,"percent_change":524,"volume":1330,"transactions":9,"vwap":1239},"2025-11-26",972800,{"date":1332,"open":1166,"high":1170,"low":1079,"close":1326,"change":560,"percent_change":269,"volume":1333,"transactions":9,"vwap":1326},"2025-11-25",1953000,{"date":1335,"open":982,"high":977,"low":961,"close":970,"change":560,"percent_change":269,"volume":1336,"transactions":9,"vwap":970},"2025-11-24",1170400,{"date":1338,"open":1055,"high":1055,"low":983,"close":1213,"change":855,"percent_change":993,"volume":1339,"transactions":9,"vwap":1213},"2025-11-21",1560200,{"date":1341,"open":758,"high":1000,"low":768,"close":758,"change":759,"percent_change":523,"volume":1342,"transactions":9,"vwap":758},"2025-11-20",1407200,{"date":1344,"open":756,"high":756,"low":763,"close":757,"change":402,"percent_change":300,"volume":1345,"transactions":9,"vwap":757},"2025-11-19",1371400,{"date":1347,"open":942,"high":956,"low":748,"close":755,"change":690,"percent_change":560,"volume":1348,"transactions":9,"vwap":755},"2025-11-18",1839400,{"date":1350,"open":768,"high":942,"low":748,"close":770,"change":402,"percent_change":300,"volume":1351,"transactions":9,"vwap":770},"2025-11-17",1685600,{"date":1353,"open":764,"high":946,"low":748,"close":749,"change":67,"percent_change":354,"volume":1354,"transactions":9,"vwap":749},"2025-11-14",1747200,{"date":1356,"open":983,"high":946,"low":768,"close":758,"change":505,"percent_change":506,"volume":1357,"transactions":9,"vwap":758},"2025-11-13",2108200,{"date":1359,"open":1213,"high":982,"low":951,"close":961,"change":402,"percent_change":300,"volume":1360,"transactions":9,"vwap":961},"2025-11-12",1219600,{"date":1362,"open":951,"high":982,"low":756,"close":1055,"change":866,"percent_change":867,"volume":1363,"transactions":9,"vwap":1055},"2025-11-11",775100,{"date":1365,"open":942,"high":1000,"low":758,"close":947,"change":233,"percent_change":538,"volume":1366,"transactions":9,"vwap":947},"2025-11-10",1312400,{"date":1368,"open":768,"high":952,"low":763,"close":983,"change":759,"percent_change":523,"volume":1369,"transactions":9,"vwap":983},"2025-11-07",1224500,{"date":1371,"open":769,"high":956,"low":768,"close":764,"change":22,"percent_change":1062,"volume":1372,"transactions":9,"vwap":764},"2025-11-06",1572200,{"date":1374,"open":758,"high":758,"low":751,"close":775,"change":505,"percent_change":506,"volume":1375,"transactions":9,"vwap":775},"2025-11-05",3672100,{"date":1377,"open":755,"high":947,"low":770,"close":758,"change":690,"percent_change":560,"volume":1378,"transactions":9,"vwap":758},"2025-11-04",1203000,{"date":1380,"open":934,"high":757,"low":791,"close":934,"change":146,"percent_change":938,"volume":1381,"transactions":9,"vwap":934},"2025-11-03",2357200,{"date":1383,"open":982,"high":977,"low":952,"close":1213,"change":805,"percent_change":806,"volume":1384,"transactions":9,"vwap":1213},"2025-10-31",2450700,{"date":1386,"open":755,"high":992,"low":755,"close":1000,"change":241,"percent_change":211,"volume":1387,"transactions":9,"vwap":1000},"2025-10-30",1945500,{"date":1389,"open":1239,"high":1170,"low":952,"close":952,"change":223,"percent_change":430,"volume":1390,"transactions":9,"vwap":952},"2025-10-29",1781500,{"date":1392,"open":1078,"high":1393,"low":1161,"close":1098,"change":690,"percent_change":805,"volume":1394,"transactions":9,"vwap":1098},"2025-10-28",47.46,1358100,{"date":1396,"open":1083,"high":1397,"low":1197,"close":1239,"change":690,"percent_change":805,"volume":1398,"transactions":9,"vwap":1239},"2025-10-27",47.41,3187700,{"date":1400,"open":1087,"high":1239,"low":1197,"close":1077,"change":459,"percent_change":514,"volume":1401,"transactions":9,"vwap":1077},"2025-10-24",5475400,{"date":1403,"open":1326,"high":1094,"low":975,"close":970,"change":192,"percent_change":1404,"volume":1405,"transactions":9,"vwap":970},"2025-10-23",-0.36,2696900,{"date":1407,"open":1161,"high":1170,"low":1193,"close":1170,"change":402,"percent_change":300,"volume":1408,"transactions":9,"vwap":1170},"2025-10-22",4857300,{"date":1410,"open":1170,"high":1393,"low":1083,"close":1104,"change":560,"percent_change":269,"volume":1411,"transactions":9,"vwap":1104},"2025-10-21",2156000,{"date":1413,"open":1193,"high":1161,"low":1197,"close":1326,"change":523,"percent_change":524,"volume":1414,"transactions":9,"vwap":1326},"2025-10-20",1963600,{"date":1416,"open":1079,"high":1193,"low":992,"close":1166,"change":173,"percent_change":362,"volume":1417,"transactions":9,"vwap":1166},"2025-10-17",3314200,{"date":1419,"open":951,"high":976,"low":946,"close":1229,"change":855,"percent_change":993,"volume":1420,"transactions":9,"vwap":1229},"2025-10-16",3242700,{"date":1422,"open":1055,"high":970,"low":951,"close":1213,"change":300,"percent_change":241,"volume":1423,"transactions":9,"vwap":1213},"2025-10-15",3712200,{"date":1425,"open":951,"high":962,"low":1000,"close":1055,"change":805,"percent_change":806,"volume":1426,"transactions":9,"vwap":1055},"2025-10-14",5032900,{"date":1428,"open":963,"high":952,"low":947,"close":956,"change":523,"percent_change":524,"volume":1429,"transactions":9,"vwap":956},"2025-10-13",763500,{"date":1431,"open":947,"high":983,"low":770,"close":756,"change":269,"percent_change":911,"volume":1432,"transactions":9,"vwap":756},"2025-10-10",1608700,{"date":1434,"open":749,"high":757,"low":775,"close":775,"change":929,"percent_change":930,"volume":1435,"transactions":9,"vwap":775},"2025-10-09",5925900,{"date":1437,"open":769,"high":1000,"low":770,"close":934,"change":733,"percent_change":690,"volume":1438,"transactions":9,"vwap":934},"2025-10-08",1847900,{"date":1440,"open":776,"high":768,"low":853,"close":770,"change":805,"percent_change":806,"volume":1441,"transactions":9,"vwap":770},"2025-10-07",1194400,{"date":1443,"open":853,"high":934,"low":775,"close":851,"change":392,"percent_change":567,"volume":1444,"transactions":9,"vwap":851},"2025-10-06",1555000,{"date":1446,"open":983,"high":983,"low":770,"close":934,"change":362,"percent_change":363,"volume":1447,"transactions":9,"vwap":934},"2025-10-03",1466600,{"date":1449,"open":749,"high":756,"low":798,"close":942,"change":854,"percent_change":855,"volume":1450,"transactions":9,"vwap":942},"2025-10-02",1479400,{"date":1452,"open":763,"high":757,"low":907,"close":749,"change":346,"percent_change":346,"volume":1453,"transactions":9,"vwap":749},"2025-10-01",2187700,{"date":1455,"open":942,"high":983,"low":749,"close":749,"change":67,"percent_change":354,"volume":1456,"transactions":9,"vwap":749},"2025-09-30",2344000,{"date":1458,"open":853,"high":942,"low":853,"close":758,"change":459,"percent_change":514,"volume":1459,"transactions":9,"vwap":758},"2025-09-29",3110500,{"date":1461,"open":853,"high":768,"low":851,"close":798,"change":173,"percent_change":362,"volume":1462,"transactions":9,"vwap":798},"2025-09-26",1171900,{"date":1464,"open":776,"high":748,"low":797,"close":763,"change":241,"percent_change":242,"volume":1465,"transactions":9,"vwap":763},"2025-09-25",1561400,{"date":1467,"open":758,"high":756,"low":770,"close":934,"change":211,"percent_change":192,"volume":1468,"transactions":9,"vwap":934},"2025-09-24",1064500,{"date":1470,"open":755,"high":963,"low":776,"close":769,"change":524,"percent_change":793,"volume":1471,"transactions":9,"vwap":769},"2025-09-23",1619900,{"date":1473,"open":757,"high":769,"low":798,"close":776,"change":929,"percent_change":930,"volume":871,"transactions":9,"vwap":776},"2025-09-22",{"date":1475,"open":758,"high":756,"low":770,"close":756,"change":805,"percent_change":806,"volume":1476,"transactions":9,"vwap":756},"2025-09-19",1453400,{"date":1478,"open":769,"high":951,"low":804,"close":749,"change":192,"percent_change":1404,"volume":1479,"transactions":9,"vwap":749},"2025-09-18",1727100,{"date":1481,"open":1197,"high":1161,"low":946,"close":951,"change":242,"percent_change":146,"volume":1482,"transactions":9,"vwap":951},"2025-09-17",1897800,{"date":1484,"open":977,"high":1229,"low":1213,"close":992,"change":67,"percent_change":354,"volume":1485,"transactions":9,"vwap":992},"2025-09-16",1353800,{"date":1487,"open":764,"high":1079,"low":764,"close":1079,"change":524,"percent_change":793,"volume":1488,"transactions":9,"vwap":1079},"2025-09-15",929200,{"date":1490,"open":764,"high":957,"low":768,"close":957,"change":300,"percent_change":241,"volume":1491,"transactions":9,"vwap":957},"2025-09-12",1451100,{"date":1493,"open":957,"high":982,"low":946,"close":1213,"change":53,"percent_change":22,"volume":1494,"transactions":9,"vwap":1213},"2025-09-11",1566900,{"date":1496,"open":947,"high":952,"low":768,"close":764,"change":168,"percent_change":412,"volume":1497,"transactions":9,"vwap":764},"2025-09-10",1324900,{"date":1499,"open":942,"high":983,"low":763,"close":748,"change":222,"percent_change":651,"volume":1500,"transactions":9,"vwap":748},"2025-09-09",2220200,{"date":1502,"open":768,"high":1000,"low":853,"close":1000,"change":477,"percent_change":270,"volume":1503,"transactions":9,"vwap":1000},"2025-09-08",1403000,{"date":1505,"open":768,"high":768,"low":852,"close":791,"change":22,"percent_change":1062,"volume":1506,"transactions":9,"vwap":791},"2025-09-05",1403100,{"date":1508,"open":822,"high":786,"low":827,"close":786,"change":477,"percent_change":270,"volume":1509,"transactions":9,"vwap":786},"2025-09-04",1705800,{"date":1511,"open":445,"high":742,"low":689,"close":718,"change":53,"percent_change":487,"volume":1512,"transactions":9,"vwap":718},"2025-09-03",3641900,{"date":1514,"open":467,"high":714,"low":456,"close":457,"change":318,"percent_change":1515,"volume":1516,"transactions":9,"vwap":457},"2025-09-02",-0.54,2230600,{"date":1518,"open":799,"high":738,"low":742,"close":726,"change":67,"percent_change":354,"volume":1519,"transactions":9,"vwap":726},"2025-08-29",1320200,{"date":1521,"open":737,"high":786,"low":712,"close":786,"change":523,"percent_change":524,"volume":1522,"transactions":9,"vwap":786},"2025-08-28",1631800,{"date":1524,"open":675,"high":737,"low":696,"close":737,"change":854,"percent_change":855,"volume":1525,"transactions":9,"vwap":737},"2025-08-27",1625100,{"date":1527,"open":718,"high":742,"low":714,"close":672,"change":560,"percent_change":269,"volume":1528,"transactions":9,"vwap":672},"2025-08-26",870700,{"date":1530,"open":687,"high":675,"low":465,"close":476,"change":233,"percent_change":538,"volume":1531,"transactions":9,"vwap":476},"2025-08-25",1478200,{"date":1533,"open":484,"high":688,"low":484,"close":712,"change":1027,"percent_change":1534,"volume":1535,"transactions":9,"vwap":712},"2025-08-22",0.63,1198700,{"date":1537,"open":574,"high":1538,"low":1539,"close":574,"change":242,"percent_change":146,"volume":1540,"transactions":9,"vwap":574},"2025-08-21",46.27,46.16,928200,{"date":1542,"open":484,"high":454,"low":486,"close":467,"change":458,"percent_change":459,"volume":1543,"transactions":9,"vwap":467},"2025-08-20",684600,{"date":1545,"open":486,"high":467,"low":504,"close":1538,"change":458,"percent_change":459,"volume":1546,"transactions":9,"vwap":1538},"2025-08-19",1234800,{"date":1548,"open":484,"high":484,"low":1539,"close":704,"change":362,"percent_change":363,"volume":1549,"transactions":9,"vwap":704},"2025-08-18",1253900,{"date":1551,"open":456,"high":703,"low":580,"close":484,"change":241,"percent_change":242,"volume":1552,"transactions":9,"vwap":484},"2025-08-15",1073300,{"date":1554,"open":454,"high":474,"low":1538,"close":467,"change":222,"percent_change":651,"volume":1555,"transactions":9,"vwap":467},"2025-08-14",1260300,{"date":1557,"open":713,"high":696,"low":445,"close":696,"change":22,"percent_change":1062,"volume":1558,"transactions":9,"vwap":696},"2025-08-13",1066800,{"date":1560,"open":501,"high":1538,"low":495,"close":486,"change":346,"percent_change":346,"volume":1561,"transactions":9,"vwap":486},"2025-08-12",1136300,{"date":1563,"open":486,"high":466,"low":574,"close":486,"change":733,"percent_change":690,"volume":1564,"transactions":9,"vwap":486},"2025-08-11",916700,{"date":1566,"open":650,"high":650,"low":495,"close":574,"change":242,"percent_change":146,"volume":1567,"transactions":9,"vwap":574},"2025-08-08",1029100,{"date":1569,"open":474,"high":722,"low":444,"close":467,"change":241,"percent_change":242,"volume":1570,"transactions":9,"vwap":467},"2025-08-07",1111100,{"date":1572,"open":703,"high":474,"low":485,"close":689,"change":346,"percent_change":346,"volume":1573,"transactions":9,"vwap":689},"2025-08-06",1247900,{"date":1575,"open":650,"high":445,"low":486,"close":689,"change":733,"percent_change":690,"volume":1576,"transactions":9,"vwap":689},"2025-08-05",1350800,{"date":1578,"open":454,"high":454,"low":574,"close":703,"change":759,"percent_change":523,"volume":1579,"transactions":9,"vwap":703},"2025-08-04",1185700,{"date":1581,"open":446,"high":467,"low":446,"close":456,"change":793,"percent_change":1162,"volume":1582,"transactions":9,"vwap":456},"2025-08-01",1732800,{"date":1584,"open":494,"high":495,"low":883,"close":1585,"change":402,"percent_change":300,"volume":1586,"transactions":9,"vwap":1585},"2025-07-31",46.029999,1411100,{"date":1588,"open":602,"high":1539,"low":600,"close":1589,"change":392,"percent_change":393,"volume":1590,"transactions":9,"vwap":1589},"2025-07-30",46.040001,1334500,{"date":1592,"open":883,"high":501,"low":608,"close":446,"change":269,"percent_change":911,"volume":1593,"transactions":9,"vwap":446},"2025-07-29",1559700,{"date":1595,"open":1596,"high":400,"low":399,"close":390,"change":211,"percent_change":192,"volume":1597,"transactions":9,"vwap":390},"2025-07-28",45.94,965800,{"date":1599,"open":400,"high":1589,"low":389,"close":1585,"change":560,"percent_change":477,"volume":1600,"transactions":9,"vwap":1585},"2025-07-25",2026700,{"date":1602,"open":389,"high":390,"low":420,"close":1596,"change":402,"percent_change":300,"volume":1603,"transactions":9,"vwap":1596},"2025-07-24",1516100,{"date":1605,"open":602,"high":1589,"low":390,"close":390,"change":192,"percent_change":1606,"volume":1607,"transactions":9,"vwap":390},"2025-07-23",-0.37,1263400,{"date":1609,"open":1589,"high":437,"low":602,"close":559,"change":53,"percent_change":487,"volume":1610,"transactions":9,"vwap":559},"2025-07-22",1116900,{"date":1612,"open":884,"high":884,"low":602,"close":602,"change":53,"percent_change":487,"volume":1613,"transactions":9,"vwap":602},"2025-07-21",777500,{"date":1615,"open":390,"high":390,"low":399,"close":401,"change":53,"percent_change":487,"volume":1616,"transactions":9,"vwap":401},"2025-07-18",1384000,{"date":1618,"open":1619,"high":1620,"low":428,"close":391,"change":402,"percent_change":300,"volume":1621,"transactions":9,"vwap":391},"2025-07-17",45.79,45.89,1506300,{"date":1623,"open":426,"high":1624,"low":382,"close":426,"change":459,"percent_change":828,"volume":1625,"transactions":9,"vwap":426},"2025-07-16",45.86,2479300,{"date":1627,"open":1596,"high":1628,"low":1629,"close":419,"change":929,"percent_change":930,"volume":1630,"transactions":9,"vwap":419},"2025-07-15",45.96,45.7,1619700,{"date":1632,"open":426,"high":411,"low":379,"close":418,"change":241,"percent_change":242,"volume":1633,"transactions":9,"vwap":418},"2025-07-14",1320100,{"date":1635,"open":389,"high":411,"low":1624,"close":399,"change":192,"percent_change":1606,"volume":1636,"transactions":9,"vwap":399},"2025-07-11",813700,{"date":1638,"open":602,"high":1639,"low":608,"close":882,"change":173,"percent_change":233,"volume":1640,"transactions":9,"vwap":882},"2025-07-10",46.080002,1085000,{"date":1642,"open":390,"high":884,"low":1643,"close":1639,"change":828,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1639},"2025-07-09",45.87,0.52,2001600,{"date":1647,"open":379,"high":1648,"low":1649,"close":418,"change":732,"percent_change":733,"volume":1650,"transactions":9,"vwap":418},"2025-07-08",45.85,45.76,1409100,{"date":1652,"open":1620,"high":411,"low":1653,"close":426,"change":538,"percent_change":372,"volume":1654,"transactions":9,"vwap":426},"2025-07-07",45.77,3039800,{"date":1656,"open":1657,"high":531,"low":1628,"close":608,"change":354,"percent_change":383,"volume":1658,"transactions":9,"vwap":608},"2025-07-03",46.060001,837200,{"date":1660,"open":400,"high":884,"low":400,"close":636,"change":362,"percent_change":363,"volume":1661,"transactions":9,"vwap":636},"2025-07-02",1000200,{"date":1663,"open":501,"high":704,"low":1639,"close":495,"change":146,"percent_change":448,"volume":1664,"transactions":9,"vwap":495},"2025-07-01",1205000,{"date":1666,"open":704,"high":457,"low":501,"close":703,"change":855,"percent_change":993,"volume":1667,"transactions":9,"vwap":703},"2025-06-30",1091800,{"date":1669,"open":501,"high":466,"low":495,"close":501,"change":212,"percent_change":112,"volume":1670,"transactions":9,"vwap":501},"2025-06-27",1008400,{"date":1672,"open":447,"high":457,"low":447,"close":457,"change":514,"percent_change":515,"volume":1673,"transactions":9,"vwap":457},"2025-06-26",1381800,{"date":1675,"open":882,"high":495,"low":600,"close":446,"change":690,"percent_change":560,"volume":1676,"transactions":9,"vwap":446},"2025-06-25",991800,{"date":1678,"open":411,"high":437,"low":1620,"close":884,"change":806,"percent_change":877,"volume":1679,"transactions":9,"vwap":884},"2025-06-24",925400,{"date":1681,"open":426,"high":1585,"low":426,"close":411,"change":459,"percent_change":828,"volume":1682,"transactions":9,"vwap":411},"2025-06-23",983100,{"date":1684,"open":382,"high":1643,"low":1629,"close":391,"change":733,"percent_change":690,"volume":1685,"transactions":9,"vwap":391},"2025-06-20",734600,{"date":1687,"open":1653,"high":401,"low":1688,"close":379,"change":759,"percent_change":854,"volume":1689,"transactions":9,"vwap":379},"2025-06-18",45.74,1017400,{"date":1691,"open":1653,"high":1619,"low":1692,"close":1653,"change":855,"percent_change":73,"volume":1693,"transactions":9,"vwap":1653},"2025-06-17",45.62,1272300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1692,"change":233,"percent_change":538,"volume":1699,"transactions":9,"vwap":1692},"2025-06-16",45.65,45.75,45.6,1390900,{"date":1701,"open":419,"high":379,"low":1702,"close":1703,"change":212,"percent_change":112,"volume":1704,"transactions":9,"vwap":1703},"2025-06-13",45.59,45.69,1212000,{"date":1706,"open":426,"high":1620,"low":420,"close":1643,"change":309,"percent_change":117,"volume":1707,"transactions":9,"vwap":1643},"2025-06-12",1393300,{"date":1709,"open":1692,"high":1649,"low":1702,"close":1710,"change":477,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-06-11",45.73,0.44,1627900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":866,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-06-10",45.54,45.57,45.44,45.53,0.35,1675700,{"date":1722,"open":1723,"high":307,"low":287,"close":299,"change":560,"percent_change":477,"volume":1724,"transactions":9,"vwap":299},"2025-06-09",45.33,969400,{"date":1726,"open":327,"high":371,"low":316,"close":344,"change":279,"percent_change":1727,"volume":1728,"transactions":9,"vwap":344},"2025-06-06",-0.59,974300,{"date":1730,"open":382,"high":1710,"low":1718,"close":1731,"change":192,"percent_change":1606,"volume":1732,"transactions":9,"vwap":1731},"2025-06-05",45.55,1388400,{"date":1734,"open":1735,"high":1688,"low":326,"close":419,"change":117,"percent_change":1736,"volume":1737,"transactions":9,"vwap":419},"2025-06-04",45.56,0.68,1505400,{"date":1739,"open":1740,"high":1715,"low":370,"close":325,"change":67,"percent_change":354,"volume":1741,"transactions":9,"vwap":325},"2025-06-03",45.49,1159800,{"date":1743,"open":1715,"high":1735,"low":308,"close":1744,"change":468,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-06-02",45.46,-0.61,2441300,{"date":1748,"open":1749,"high":1688,"low":1716,"close":1688,"change":53,"percent_change":487,"volume":1750,"transactions":9,"vwap":1688},"2025-05-30",45.61,5609000,{"date":1752,"open":1716,"high":1703,"low":1716,"close":1753,"change":806,"percent_change":877,"volume":1754,"transactions":9,"vwap":1753},"2025-05-29",45.64,1217300,{"date":1756,"open":1757,"high":326,"low":308,"close":1757,"change":173,"percent_change":233,"volume":1758,"transactions":9,"vwap":1757},"2025-05-28",45.47,1181900,{"date":1760,"open":1717,"high":1731,"low":308,"close":328,"change":866,"percent_change":1719,"volume":1761,"transactions":9,"vwap":328},"2025-05-27",1261400,{"date":1763,"open":287,"high":325,"low":1764,"close":327,"change":459,"percent_change":828,"volume":1765,"transactions":9,"vwap":327},"2025-05-23",45.21,1093800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":316,"change":805,"percent_change":1007,"volume":1771,"transactions":9,"vwap":316},"2025-05-22",45.080002,45.24,45.049999,1582000,{"date":1773,"open":317,"high":370,"low":1774,"close":1775,"change":429,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-05-21",45.09,45.15,-0.68,1906500,{"date":1779,"open":360,"high":1780,"low":299,"close":1744,"change":242,"percent_change":705,"volume":1781,"transactions":9,"vwap":1744},"2025-05-20",45.52,1075400,{"date":1783,"open":306,"high":1735,"low":306,"close":1731,"change":242,"percent_change":705,"volume":1784,"transactions":9,"vwap":1731},"2025-05-19",6165000,{"date":1786,"open":419,"high":420,"low":1749,"close":1753,"change":300,"percent_change":241,"volume":1787,"transactions":9,"vwap":1753},"2025-05-16",2194000,{"date":1789,"open":1718,"high":1790,"low":1717,"close":1791,"change":993,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-05-15",45.67,45.66,0.71,1045400,{"date":1795,"open":1744,"high":328,"low":306,"close":327,"change":505,"percent_change":1796,"volume":1797,"transactions":9,"vwap":327},"2025-05-14",-0.35,1778500,{"date":1799,"open":1800,"high":1753,"low":1717,"close":328,"change":346,"percent_change":346,"volume":1801,"transactions":9,"vwap":328},"2025-05-13",45.63,1081400,{"date":1803,"open":1702,"high":381,"low":328,"close":328,"change":383,"percent_change":1804,"volume":1805,"transactions":9,"vwap":328},"2025-05-12",-0.52,1227000,{"date":1807,"open":1710,"high":1624,"low":1749,"close":1688,"change":560,"percent_change":477,"volume":856,"transactions":9,"vwap":1688},"2025-05-09",{"date":1809,"open":399,"high":1596,"low":1753,"close":1696,"change":258,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1696},"2025-05-08",-0.63,1250900,{"date":1813,"open":411,"high":600,"low":426,"close":1596,"change":459,"percent_change":828,"volume":1814,"transactions":9,"vwap":1596},"2025-05-07",771300,{"date":1816,"open":1703,"high":418,"low":1692,"close":426,"change":269,"percent_change":1817,"volume":1818,"transactions":9,"vwap":426},"2025-05-06",0.42,3133600,{"date":1820,"open":420,"high":420,"low":1702,"close":1753,"change":242,"percent_change":705,"volume":1821,"transactions":9,"vwap":1753},"2025-05-05",2117200,{"date":1823,"open":1620,"high":1620,"low":1703,"close":1710,"change":258,"percent_change":1810,"volume":1824,"transactions":9,"vwap":1710},"2025-05-02",2229000,{"date":1826,"open":447,"high":704,"low":1628,"close":602,"change":651,"percent_change":259,"volume":1827,"transactions":9,"vwap":602},"2025-05-01",2160700,{"date":1829,"open":703,"high":457,"low":580,"close":467,"change":346,"percent_change":346,"volume":1830,"transactions":9,"vwap":467},"2025-04-30",854000,{"date":1832,"open":494,"high":454,"low":531,"close":467,"change":53,"percent_change":487,"volume":1833,"transactions":9,"vwap":467},"2025-04-29",1113900,{"date":182,"open":1657,"high":574,"low":602,"close":704,"change":866,"percent_change":1719,"volume":1835,"transactions":9,"vwap":704},710500]