[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BINC":3,"homepage-market-summary":26,"stock-historical-BINC":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BINC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares Flexible Income Active ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},50.57,50.61,50.66,50.53,50.56,0.01,0.02,2467890.749146,0,53.565,49.54,1237795.4987451113,25.6,844,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":179},365,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},53.51,50.43,1987827,725557000.940874,-2.28,"2025-04-22",[180,183,191,201,212,221,230,241,252,261,272,282,289,299,308,314,321,329,339,347,355,364,372,381,390,399,408,415,422,431,437,442,451,457,466,474,481,487,491,497,502,508,514,519,528,533,541,548,554,563,570,576,581,589,594,600,607,614,619,627,633,637,641,646,650,653,658,664,670,675,679,685,691,696,700,705,710,713,718,722,726,731,735,740,743,747,751,756,760,765,769,772,778,782,786,790,793,796,800,803,806,809,812,816,821,824,827,831,834,838,841,846,850,855,859,864,870,874,877,881,884,887,890,894,898,902,906,910,916,919,924,930,935,940,946,949,956,960,964,967,970,973,977,981,985,990,994,1001,1007,1014,1021,1027,1032,1037,1042,1046,1052,1056,1059,1063,1068,1074,1080,1084,1091,1095,1099,1104,1110,1114,1120,1124,1128,1131,1135,1138,1142,1145,1151,1154,1158,1161,1165,1168,1173,1176,1179,1182,1186,1192,1196,1201,1204,1207,1211,1216,1219,1224,1228,1231,1234,1238,1241,1244,1247,1250,1253,1256,1258,1261,1264,1270,1277,1282,1286,1289,1293,1296,1299,1302,1306,1310,1314,1317,1320,1323,1326,1329,1332,1335,1339,1343,1347,1352,1357,1362,1365,1369,1372,1377,1380,1383,1386,1389,1392,1396,1399,1402,1405,1408,1411,1414,1418,1421,1424,1427,1430,1433,1437,1440,1443,1446,1449,1454,1457,1461,1464,1467,1470,1474,1477,1480,1483,1486,1489,1492,1495,1498,1502,1505,1510,1514,1517,1521,1524,1527,1530,1533,1536,1539,1542,1545,1549,1552,1556,1559,1562,1565,1568,1572,1576,1580,1584,1588,1591,1596,1599,1602,1605,1608,1611,1614,1617,1620,1624,1627,1631,1636,1639,1642,1645,1649,1653,1656,1659,1663,1668,1671,1674,1677,1680,1683,1686,1689,1692,1695,1698,1701,1704,1707,1710,1714,1717,1720,1724,1727,1730,1733,1737,1740,1743,1747,1751,1754,1758,1761,1764,1767,1771,1774,1777,1781,1784,1787,1792],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},7192,50.5742,{"date":184,"open":185,"high":185,"low":174,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",50.7,-0.23,-0.45,2758111.735473,9486,50.526,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",50.85,50.88,50.79,-0.04,-0.08,2538335.642636,11119,50.8296,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",50.86,50.87,50.7724,50.83,-0.06,-0.12,2195883.136528,8153,50.8226,{"date":213,"open":214,"high":215,"low":216,"close":214,"change":208,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",50.89,50.93,50.825,-0.24,2145683.952896,6400,50.8788,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":17,"percent_change":18,"volume":227,"transactions":228,"vwap":229},"2026-09-25",50.99,51.02,50.94,51.01,4011853.720858,7168,50.9762,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",51.06,51.11,50.97,51,-0.15,-0.29,3526093.355353,9096,51.0344,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",51.35,51.36,51.1041,51.15,-0.25,-0.49,3203660.574236,9160,51.1792,{"date":253,"open":254,"high":255,"low":243,"close":256,"change":104,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",51.39,51.43,51.4,0.12,2207406.009139,7827,51.3892,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",51.32,51.38,51.28,51.34,0.09,0.18,3888217.740908,7894,51.354,{"date":273,"open":263,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",51.33,51.22,51.25,-0.07,-0.14,1550099.061042,6395,51.2673,{"date":283,"open":263,"high":243,"low":284,"close":263,"change":285,"percent_change":119,"volume":286,"transactions":287,"vwap":288},"2026-09-17",51.3,0.13,1829103.441455,5364,51.3249,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":104,"volume":296,"transactions":297,"vwap":298},"2026-09-16",51.21,51.295,51.1631,51.19,0.03,2803233.925073,7507,51.245,{"date":300,"open":294,"high":294,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",51.145,51.16,-0.05,-0.1,1736424.143166,6741,51.1632,{"date":309,"open":294,"high":276,"low":310,"close":291,"change":277,"percent_change":278,"volume":311,"transactions":312,"vwap":313},"2026-09-14",51.135,1591924.769774,6941,51.2011,{"date":315,"open":274,"high":316,"low":317,"close":265,"change":196,"percent_change":197,"volume":318,"transactions":319,"vwap":320},"2026-09-11",51.3578,51.26,1830889.430996,7085,51.2944,{"date":322,"open":256,"high":323,"low":284,"close":263,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",51.41,-0.21,-0.41,2085689.339194,8396,51.3467,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":197,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",51.56,51.6,51.5201,51.53,-0.16,1630727.837902,6900,51.5502,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":277,"percent_change":278,"volume":344,"transactions":345,"vwap":346},"2026-09-08",51.68,51.6883,51.61,1414614.519542,7544,51.6445,{"date":348,"open":349,"high":350,"low":351,"close":341,"change":295,"percent_change":104,"volume":352,"transactions":353,"vwap":354},"2026-09-04",51.69,51.71,51.65,1626048.17502,6389,51.679,{"date":356,"open":341,"high":357,"low":358,"close":351,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",51.7,51.62,0.08,0.16,1627170.596311,7303,51.6644,{"date":365,"open":331,"high":366,"low":367,"close":368,"change":17,"percent_change":18,"volume":369,"transactions":370,"vwap":371},"2026-09-02",51.59,51.543941,51.57,1794119.638584,6263,51.5682,{"date":373,"open":358,"high":374,"low":375,"close":331,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",51.647,51.54,-0.39,-0.75,2344824.361392,7258,51.581,{"date":382,"open":383,"high":384,"low":385,"close":383,"change":109,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",51.95,51.97,51.92,-0.02,2281654.590997,6565,51.9349,{"date":391,"open":392,"high":393,"low":383,"close":394,"change":395,"percent_change":324,"volume":396,"transactions":397,"vwap":398},"2026-08-28",52.06,52.0799,51.96,-0.11,4367814.461259,6199,52.0129,{"date":400,"open":401,"high":402,"low":392,"close":403,"change":277,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",52.13,52.15,52.07,-0.13,3212522.997805,6095,52.0889,{"date":409,"open":410,"high":410,"low":411,"close":410,"change":20,"percent_change":20,"volume":412,"transactions":413,"vwap":414},"2026-08-26",52.14,52.11,1289072.005679,5542,52.1212,{"date":416,"open":417,"high":402,"low":392,"close":410,"change":257,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",52.09,0.23,1533895.751735,6422,52.1126,{"date":423,"open":424,"high":392,"low":425,"close":426,"change":18,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",52.03,52,52.02,0.04,2234733.116088,8623,52.0296,{"date":432,"open":433,"high":424,"low":384,"close":425,"change":20,"percent_change":20,"volume":434,"transactions":435,"vwap":436},"2026-08-21",52.01,1808325.656043,7319,51.9983,{"date":438,"open":433,"high":433,"low":384,"close":425,"change":303,"percent_change":304,"volume":439,"transactions":440,"vwap":441},"2026-08-20",1345554.032037,6294,51.9864,{"date":443,"open":424,"high":444,"low":445,"close":446,"change":267,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",52.0698,51.98,52.05,0.17,4522191.97099,7452,52.0298,{"date":452,"open":394,"high":425,"low":453,"close":394,"change":109,"percent_change":386,"volume":454,"transactions":455,"vwap":456},"2026-08-18",51.94,2128787.466827,7671,51.9696,{"date":458,"open":459,"high":460,"low":384,"close":384,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-17",52.04,52.0599,-0.09,-0.17,1030721.716214,5731,52.0143,{"date":467,"open":468,"high":469,"low":459,"close":392,"change":470,"percent_change":207,"volume":471,"transactions":472,"vwap":473},"2026-08-14",52.1,52.12,-0.03,1305665.959651,7997,52.0632,{"date":475,"open":424,"high":417,"low":426,"close":417,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",0.1,0.19,1647069.411853,7483,52.0652,{"date":482,"open":459,"high":459,"low":384,"close":483,"change":17,"percent_change":18,"volume":484,"transactions":485,"vwap":486},"2026-08-12",51.99,5337271.284965,8199,52.0114,{"date":488,"open":425,"high":426,"low":394,"close":445,"change":20,"percent_change":20,"volume":489,"transactions":490,"vwap":483},"2026-08-11",1384440.324149,8517,{"date":492,"open":459,"high":459,"low":493,"close":445,"change":197,"percent_change":236,"volume":494,"transactions":495,"vwap":496},"2026-08-10",51.965,1403178.855427,10174,51.9887,{"date":498,"open":459,"high":392,"low":433,"close":392,"change":476,"percent_change":477,"volume":499,"transactions":500,"vwap":501},"2026-08-07",1260905.966453,8242,52.0263,{"date":503,"open":483,"high":426,"low":504,"close":394,"change":386,"percent_change":196,"volume":505,"transactions":506,"vwap":507},"2026-08-06",51.944,1656028.025033,14284,51.9819,{"date":509,"open":425,"high":510,"low":384,"close":445,"change":20,"percent_change":20,"volume":511,"transactions":512,"vwap":513},"2026-08-05",52.0159,1487846.716571,12357,51.9876,{"date":515,"open":453,"high":483,"low":385,"close":445,"change":285,"percent_change":119,"volume":516,"transactions":517,"vwap":518},"2026-08-04",1506040.145955,7759,51.9701,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":278,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-03",51.81,51.86,51.85,-0.27,1677758.512262,7455,51.8475,{"date":529,"open":446,"high":446,"low":493,"close":483,"change":196,"percent_change":197,"volume":530,"transactions":531,"vwap":532},"2026-07-31",1603083.503588,8547,51.9845,{"date":534,"open":483,"high":446,"low":535,"close":424,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-30",51.975,0.11,0.21,1204021.990123,5958,52.004,{"date":542,"open":394,"high":543,"low":544,"close":385,"change":207,"percent_change":208,"volume":545,"transactions":546,"vwap":547},"2026-07-29",52.0299,51.9,1177502.042592,6047,51.9478,{"date":549,"open":453,"high":483,"low":550,"close":445,"change":267,"percent_change":447,"volume":551,"transactions":552,"vwap":553},"2026-07-28",51.9201,1137371.87189,5985,51.9666,{"date":555,"open":556,"high":557,"low":522,"close":558,"change":359,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-27",51.91,51.9265,51.89,0.15,1412694.014265,6367,51.8911,{"date":564,"open":521,"high":565,"low":566,"close":521,"change":303,"percent_change":304,"volume":567,"transactions":568,"vwap":569},"2026-07-24",51.8597,51.8,1305217.832447,6460,51.8248,{"date":571,"open":523,"high":558,"low":566,"close":522,"change":304,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-23",-0.19,1468919.387369,8465,51.8328,{"date":577,"open":425,"high":426,"low":383,"close":394,"change":197,"percent_change":236,"volume":578,"transactions":579,"vwap":580},"2026-07-22",1208858.552824,6130,51.9786,{"date":582,"open":583,"high":584,"low":585,"close":459,"change":386,"percent_change":196,"volume":586,"transactions":587,"vwap":588},"2026-07-21",52.08,52.0819,52.005,1554530.129072,6035,52.0457,{"date":590,"open":410,"high":410,"low":392,"close":392,"change":197,"percent_change":236,"volume":591,"transactions":592,"vwap":593},"2026-07-20",1432595.749695,6287,52.099,{"date":595,"open":410,"high":596,"low":401,"close":410,"change":470,"percent_change":207,"volume":597,"transactions":598,"vwap":599},"2026-07-17",52.17,1378913.77024,5520,52.1467,{"date":601,"open":602,"high":603,"low":402,"close":596,"change":470,"percent_change":207,"volume":604,"transactions":605,"vwap":606},"2026-07-16",52.16,52.19,1368977.971597,6718,52.1747,{"date":608,"open":469,"high":609,"low":411,"close":610,"change":268,"percent_change":149,"volume":611,"transactions":612,"vwap":613},"2026-07-15",52.22,52.2,2300188.901583,8986,52.1766,{"date":615,"open":426,"high":403,"low":483,"close":426,"change":18,"percent_change":427,"volume":616,"transactions":617,"vwap":618},"2026-07-14",1388238.637549,8030,52.0324,{"date":620,"open":469,"high":621,"low":384,"close":425,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-13",52.1385,-0.18,-0.34,2623501.761423,9288,52.0285,{"date":628,"open":629,"high":603,"low":630,"close":629,"change":631,"percent_change":285,"volume":632,"transactions":9,"vwap":629},"2026-07-10",52.18,52.141,0.07,1246200,{"date":634,"open":417,"high":603,"low":635,"close":411,"change":18,"percent_change":427,"volume":636,"transactions":9,"vwap":411},"2026-07-09",52.080002,1321000,{"date":638,"open":417,"high":411,"low":639,"close":417,"change":395,"percent_change":324,"volume":640,"transactions":9,"vwap":417},"2026-07-08",52.0099983,1623500,{"date":642,"open":643,"high":644,"low":596,"close":610,"change":303,"percent_change":304,"volume":645,"transactions":9,"vwap":610},"2026-07-07",52.26,52.27,1445900,{"date":647,"open":603,"high":643,"low":603,"close":648,"change":257,"percent_change":418,"volume":649,"transactions":9,"vwap":648},"2026-07-06",52.25,1204300,{"date":651,"open":402,"high":629,"low":411,"close":401,"change":17,"percent_change":18,"volume":652,"transactions":9,"vwap":401},"2026-07-02",1430200,{"date":654,"open":469,"high":596,"low":417,"close":469,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":469},"2026-07-01",-0.22,-0.42,1501900,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":304,"percent_change":572,"volume":663,"transactions":9,"vwap":662},"2026-06-30",52.45,52.46,52.34,3466800,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":104,"percent_change":536,"volume":669,"transactions":9,"vwap":667},"2026-06-29",52.42,52.44,52.39,1106600,{"date":671,"open":668,"high":672,"low":673,"close":673,"change":109,"percent_change":386,"volume":674,"transactions":9,"vwap":673},"2026-06-26",52.43,52.38,1157900,{"date":676,"open":677,"high":672,"low":673,"close":668,"change":104,"percent_change":536,"volume":678,"transactions":9,"vwap":668},"2026-06-25",52.41,1211200,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":18,"percent_change":427,"volume":684,"transactions":9,"vwap":683},"2026-06-24",52.35,52.375,52.33,1682400,{"date":686,"open":687,"high":662,"low":688,"close":689,"change":295,"percent_change":104,"volume":690,"transactions":9,"vwap":689},"2026-06-23",52.3,52.29,52.31,1503600,{"date":692,"open":693,"high":687,"low":643,"close":694,"change":109,"percent_change":386,"volume":695,"transactions":9,"vwap":694},"2026-06-22",52.275,52.28,1701200,{"date":697,"open":644,"high":698,"low":644,"close":688,"change":17,"percent_change":18,"volume":699,"transactions":9,"vwap":688},"2026-06-18",52.32,1629500,{"date":701,"open":702,"high":666,"low":703,"close":694,"change":197,"percent_change":236,"volume":704,"transactions":9,"vwap":694},"2026-06-17",52.4,52.255,2321800,{"date":706,"open":681,"high":673,"low":662,"close":707,"change":708,"percent_change":476,"volume":709,"transactions":9,"vwap":707},"2026-06-16",52.36,0.05,1665600,{"date":711,"open":683,"high":707,"low":694,"close":689,"change":359,"percent_change":559,"volume":712,"transactions":9,"vwap":689},"2026-06-15",1682300,{"date":714,"open":694,"high":687,"low":715,"close":716,"change":631,"percent_change":285,"volume":717,"transactions":9,"vwap":716},"2026-06-12",52.145,52.23,2507400,{"date":719,"open":639,"high":603,"low":425,"close":602,"change":360,"percent_change":720,"volume":721,"transactions":9,"vwap":602},"2026-06-11",0.31,1975100,{"date":723,"open":724,"high":635,"low":425,"close":425,"change":196,"percent_change":197,"volume":725,"transactions":9,"vwap":425},"2026-06-10",52.060001,1580700,{"date":727,"open":728,"high":729,"low":383,"close":728,"change":359,"percent_change":559,"volume":730,"transactions":9,"vwap":728},"2026-06-09",52.040001,52.075001,1635200,{"date":732,"open":639,"high":426,"low":733,"close":394,"change":207,"percent_change":208,"volume":734,"transactions":9,"vwap":394},"2026-06-08",51.93,1912200,{"date":736,"open":635,"high":737,"low":738,"close":426,"change":304,"percent_change":572,"volume":739,"transactions":9,"vwap":426},"2026-06-05",52.099998,51.995,1890800,{"date":741,"open":469,"high":402,"low":411,"close":469,"change":17,"percent_change":18,"volume":742,"transactions":9,"vwap":469},"2026-06-04",1738800,{"date":744,"open":401,"high":602,"low":745,"close":411,"change":207,"percent_change":208,"volume":746,"transactions":9,"vwap":411},"2026-06-03",52.084999,2194800,{"date":748,"open":602,"high":629,"low":749,"close":596,"change":708,"percent_change":476,"volume":750,"transactions":9,"vwap":596},"2026-06-02",52.135,1681000,{"date":752,"open":411,"high":402,"low":753,"close":469,"change":247,"percent_change":754,"volume":755,"transactions":9,"vwap":469},"2026-06-01",52.049999,-0.48,2352600,{"date":757,"open":758,"high":666,"low":662,"close":758,"change":631,"percent_change":285,"volume":759,"transactions":9,"vwap":758},"2026-05-29",52.37,5726200,{"date":761,"open":648,"high":762,"low":763,"close":687,"change":303,"percent_change":304,"volume":764,"transactions":9,"vwap":687},"2026-05-28",52.328,52.215,35063000,{"date":766,"open":707,"high":673,"low":767,"close":681,"change":359,"percent_change":559,"volume":768,"transactions":9,"vwap":681},"2026-05-27",52.325,1703800,{"date":770,"open":687,"high":683,"low":643,"close":644,"change":359,"percent_change":559,"volume":771,"transactions":9,"vwap":644},"2026-05-26",2061200,{"date":773,"open":774,"high":775,"low":776,"close":603,"change":18,"percent_change":427,"volume":777,"transactions":9,"vwap":603},"2026-05-22",52.24,52.249,52.155,1589800,{"date":779,"open":417,"high":596,"low":780,"close":596,"change":359,"percent_change":559,"volume":781,"transactions":9,"vwap":596},"2026-05-21",52.035999,1614900,{"date":783,"open":453,"high":411,"low":556,"close":417,"change":447,"percent_change":784,"volume":785,"transactions":9,"vwap":417},"2026-05-20",0.33,2035800,{"date":787,"open":385,"high":394,"low":788,"close":385,"change":197,"percent_change":236,"volume":789,"transactions":9,"vwap":385},"2026-05-19",51.875,1431900,{"date":791,"open":728,"high":724,"low":394,"close":425,"change":277,"percent_change":404,"volume":792,"transactions":9,"vwap":425},"2026-05-18",1815600,{"date":794,"open":469,"high":469,"low":753,"close":403,"change":278,"percent_change":524,"volume":795,"transactions":9,"vwap":403},"2026-05-15",2404800,{"date":797,"open":643,"high":694,"low":798,"close":798,"change":196,"percent_change":197,"volume":799,"transactions":9,"vwap":798},"2026-05-14",52.21,1893700,{"date":801,"open":610,"high":648,"low":629,"close":648,"change":17,"percent_change":18,"volume":802,"transactions":9,"vwap":648},"2026-05-13",1574800,{"date":804,"open":716,"high":648,"low":629,"close":774,"change":277,"percent_change":404,"volume":805,"transactions":9,"vwap":774},"2026-05-12",5928500,{"date":807,"open":707,"high":758,"low":689,"close":689,"change":303,"percent_change":304,"volume":808,"transactions":9,"vwap":689},"2026-05-11",1307000,{"date":810,"open":662,"high":758,"low":698,"close":707,"change":476,"percent_change":477,"volume":811,"transactions":9,"vwap":707},"2026-05-08",1467000,{"date":813,"open":673,"high":668,"low":814,"close":643,"change":470,"percent_change":207,"volume":815,"transactions":9,"vwap":643},"2026-05-07",52.235,1496800,{"date":817,"open":648,"high":818,"low":609,"close":688,"change":477,"percent_change":819,"volume":820,"transactions":9,"vwap":688},"2026-05-06",52.305,0.36,1839100,{"date":822,"open":403,"high":469,"low":753,"close":737,"change":295,"percent_change":104,"volume":823,"transactions":9,"vwap":737},"2026-05-05",1602300,{"date":825,"open":402,"high":402,"low":425,"close":403,"change":197,"percent_change":236,"volume":826,"transactions":9,"vwap":403},"2026-05-04",2180300,{"date":828,"open":402,"high":609,"low":410,"close":402,"change":335,"percent_change":829,"volume":830,"transactions":9,"vwap":402},"2026-05-01",-0.31,2376600,{"date":832,"open":644,"high":662,"low":716,"close":689,"change":631,"percent_change":285,"volume":833,"transactions":9,"vwap":689},"2026-04-30",1619100,{"date":835,"open":698,"high":683,"low":836,"close":774,"change":208,"percent_change":186,"volume":837,"transactions":9,"vwap":774},"2026-04-29",52.195,1550800,{"date":839,"open":707,"high":677,"low":707,"close":707,"change":395,"percent_change":324,"volume":840,"transactions":9,"vwap":707},"2026-04-28",1661500,{"date":842,"open":660,"high":843,"low":666,"close":844,"change":20,"percent_change":20,"volume":845,"transactions":9,"vwap":844},"2026-04-27",52.5,52.47,1438000,{"date":847,"open":702,"high":843,"low":848,"close":844,"change":104,"percent_change":536,"volume":849,"transactions":9,"vwap":844},"2026-04-24",52.365,1608300,{"date":851,"open":852,"high":853,"low":681,"close":677,"change":277,"percent_change":404,"volume":854,"transactions":9,"vwap":677},"2026-04-23",52.48,52.49,1689800,{"date":856,"open":857,"high":857,"low":667,"close":852,"change":708,"percent_change":476,"volume":858,"transactions":9,"vwap":852},"2026-04-22",52.52,1758800,{"date":860,"open":861,"high":862,"low":666,"close":672,"change":278,"percent_change":524,"volume":863,"transactions":9,"vwap":672},"2026-04-21",52.55,52.57,1633100,{"date":865,"open":866,"high":867,"low":868,"close":862,"change":104,"percent_change":536,"volume":869,"transactions":9,"vwap":862},"2026-04-20",52.59,52.63,52.54,1330900,{"date":871,"open":866,"high":867,"low":872,"close":872,"change":476,"percent_change":477,"volume":873,"transactions":9,"vwap":872},"2026-04-17",52.51,1822100,{"date":875,"open":672,"high":667,"low":673,"close":677,"change":17,"percent_change":18,"volume":876,"transactions":9,"vwap":677},"2026-04-16",2902600,{"date":878,"open":668,"high":677,"low":879,"close":702,"change":427,"percent_change":359,"volume":880,"transactions":9,"vwap":702},"2026-04-15",52.355,1519100,{"date":882,"open":687,"high":668,"low":648,"close":707,"change":257,"percent_change":418,"volume":883,"transactions":9,"vwap":707},"2026-04-14",2084900,{"date":885,"open":602,"high":643,"low":410,"close":774,"change":427,"percent_change":359,"volume":886,"transactions":9,"vwap":774},"2026-04-13",1445400,{"date":888,"open":644,"high":644,"low":596,"close":610,"change":109,"percent_change":386,"volume":889,"transactions":9,"vwap":610},"2026-04-10",1328500,{"date":891,"open":602,"high":892,"low":469,"close":798,"change":359,"percent_change":559,"volume":893,"transactions":9,"vwap":798},"2026-04-09",52.276,1672300,{"date":895,"open":716,"high":896,"low":737,"close":401,"change":537,"percent_change":124,"volume":897,"transactions":9,"vwap":401},"2026-04-08",52.233,2210300,{"date":899,"open":556,"high":453,"low":900,"close":385,"change":17,"percent_change":18,"volume":901,"transactions":9,"vwap":385},"2026-04-07",51.78,2752900,{"date":903,"open":558,"high":733,"low":904,"close":556,"change":20,"percent_change":20,"volume":905,"transactions":9,"vwap":556},"2026-04-06",51.88,1443700,{"date":907,"open":900,"high":384,"low":900,"close":556,"change":631,"percent_change":908,"volume":909,"transactions":9,"vwap":556},"2026-04-02",0.14,1414300,{"date":911,"open":912,"high":913,"low":914,"close":912,"change":461,"percent_change":462,"volume":915,"transactions":9,"vwap":912},"2026-04-01",51.84,51.867,51.795,3349600,{"date":917,"open":522,"high":483,"low":523,"close":733,"change":447,"percent_change":784,"volume":918,"transactions":9,"vwap":733},"2026-03-31",3910900,{"date":920,"open":921,"high":521,"low":350,"close":922,"change":257,"percent_change":418,"volume":923,"transactions":9,"vwap":922},"2026-03-30",51.73,51.76,3904200,{"date":925,"open":343,"high":926,"low":927,"close":928,"change":277,"percent_change":278,"volume":929,"transactions":9,"vwap":928},"2026-03-27",51.695,51.605,51.64,2587300,{"date":931,"open":523,"high":544,"low":932,"close":350,"change":217,"percent_change":933,"volume":934,"transactions":9,"vwap":350},"2026-03-26",51.705,-0.46,2018300,{"date":936,"open":383,"high":937,"low":938,"close":383,"change":360,"percent_change":720,"volume":939,"transactions":9,"vwap":383},"2026-03-25",51.989,51.905,2530100,{"date":941,"open":942,"high":943,"low":944,"close":942,"change":395,"percent_change":324,"volume":945,"transactions":9,"vwap":942},"2026-03-24",51.79,51.887,51.75,2484200,{"date":947,"open":521,"high":425,"low":900,"close":544,"change":285,"percent_change":119,"volume":948,"transactions":9,"vwap":544},"2026-03-23",2927400,{"date":950,"open":394,"high":445,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-03-20",51.745,51.77,-0.3,-0.58,2924600,{"date":957,"open":556,"high":469,"low":958,"close":403,"change":17,"percent_change":18,"volume":959,"transactions":9,"vwap":403},"2026-03-19",51.894,4645900,{"date":961,"open":798,"high":962,"low":724,"close":724,"change":236,"percent_change":237,"volume":963,"transactions":9,"vwap":724},"2026-03-18",52.229,2059100,{"date":965,"open":774,"high":694,"low":610,"close":798,"change":631,"percent_change":285,"volume":966,"transactions":9,"vwap":798},"2026-03-17",2680700,{"date":968,"open":469,"high":596,"low":417,"close":410,"change":257,"percent_change":418,"volume":969,"transactions":9,"vwap":410},"2026-03-16",2996100,{"date":971,"open":469,"high":602,"low":445,"close":426,"change":208,"percent_change":186,"volume":972,"transactions":9,"vwap":426},"2026-03-13",4107800,{"date":974,"open":798,"high":609,"low":635,"close":410,"change":524,"percent_change":975,"volume":976,"transactions":9,"vwap":410},"2026-03-12",-0.52,18196800,{"date":978,"open":660,"high":979,"low":758,"close":677,"change":304,"percent_change":572,"volume":980,"transactions":9,"vwap":677},"2026-03-11",52.475,1826200,{"date":982,"open":872,"high":983,"low":853,"close":872,"change":109,"percent_change":386,"volume":984,"transactions":9,"vwap":872},"2026-03-10",52.64,1715300,{"date":986,"open":688,"high":987,"low":988,"close":857,"change":708,"percent_change":476,"volume":989,"transactions":9,"vwap":857},"2026-03-09",52.535,52.273,2026500,{"date":991,"open":666,"high":992,"low":848,"close":844,"change":236,"percent_change":237,"volume":993,"transactions":9,"vwap":844},"2026-03-06",52.547,2221900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":208,"percent_change":186,"volume":1000,"transactions":9,"vwap":999},"2026-03-05",52.66,52.69,52.573,52.62,2557800,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":461,"percent_change":462,"volume":1006,"transactions":9,"vwap":1005},"2026-03-04",52.77,52.72,52.74,1649100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":404,"percent_change":247,"volume":1013,"transactions":9,"vwap":1012},"2026-03-03",52.67,52.88,52.65,52.83,2110500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1017,"change":953,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-02",52.94,52.96,52.89,-0.56,3730700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1023,"change":386,"percent_change":196,"volume":1026,"transactions":9,"vwap":1023},"2026-02-27",53.26,53.29,53.25,1584500,{"date":1028,"open":1023,"high":1029,"low":1030,"close":1029,"change":427,"percent_change":359,"volume":1031,"transactions":9,"vwap":1029},"2026-02-26",53.28,53.24,1438900,{"date":1033,"open":1034,"high":1025,"low":1035,"close":1030,"change":17,"percent_change":18,"volume":1036,"transactions":9,"vwap":1030},"2026-02-25",53.22,53.21,1746200,{"date":1038,"open":1034,"high":1030,"low":1039,"close":1040,"change":109,"percent_change":386,"volume":1041,"transactions":9,"vwap":1040},"2026-02-24",53.19,53.23,2990600,{"date":1043,"open":1035,"high":1025,"low":1044,"close":1030,"change":104,"percent_change":536,"volume":1045,"transactions":9,"vwap":1030},"2026-02-23",53.2,1678500,{"date":1047,"open":1048,"high":1039,"low":1049,"close":1050,"change":109,"percent_change":386,"volume":1051,"transactions":9,"vwap":1050},"2026-02-20",53.16,53.15,53.18,1324700,{"date":1053,"open":1049,"high":1039,"low":1054,"close":1039,"change":295,"percent_change":104,"volume":1055,"transactions":9,"vwap":1039},"2026-02-19",53.135,1610700,{"date":1057,"open":1049,"high":1044,"low":1049,"close":1048,"change":470,"percent_change":207,"volume":1058,"transactions":9,"vwap":1048},"2026-02-18",3365800,{"date":1060,"open":1048,"high":1039,"low":1061,"close":1039,"change":18,"percent_change":427,"volume":1062,"transactions":9,"vwap":1039},"2026-02-17",53.154,1758300,{"date":1064,"open":1049,"high":1050,"low":1065,"close":1066,"change":104,"percent_change":536,"volume":1067,"transactions":9,"vwap":1066},"2026-02-13",53.134,53.17,1514300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":708,"percent_change":267,"volume":1073,"transactions":9,"vwap":1071},"2026-02-12",53.07,53.11,53.060001,1817300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1072,"change":386,"percent_change":196,"volume":1079,"transactions":9,"vwap":1072},"2026-02-11",53.049999,53.080002,53.029999,4129000,{"date":1081,"open":1072,"high":1082,"low":1072,"close":1077,"change":267,"percent_change":447,"volume":1083,"transactions":9,"vwap":1077},"2026-02-10",53.099998,1981800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":18,"percent_change":427,"volume":1090,"transactions":9,"vwap":1089},"2026-02-09",52.98,53.0099983,52.97,52.99,1826500,{"date":1092,"open":1016,"high":1086,"low":1093,"close":1088,"change":427,"percent_change":359,"volume":1094,"transactions":9,"vwap":1088},"2026-02-06",52.92,2183800,{"date":1096,"open":1018,"high":1097,"low":1010,"close":1097,"change":631,"percent_change":285,"volume":1098,"transactions":9,"vwap":1097},"2026-02-05",52.93,1967800,{"date":1100,"open":1018,"high":1101,"low":1102,"close":1102,"change":109,"percent_change":386,"volume":1103,"transactions":9,"vwap":1102},"2026-02-04",52.915,52.86,2239200,{"date":1105,"open":1010,"high":1106,"low":1107,"close":1108,"change":470,"percent_change":207,"volume":1109,"transactions":9,"vwap":1108},"2026-02-03",52.9,52.85,52.87,2255700,{"date":1111,"open":1106,"high":1016,"low":1108,"close":1106,"change":186,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1106},"2026-02-02",-0.43,1669500,{"date":1115,"open":1116,"high":1049,"low":1117,"close":1118,"change":17,"percent_change":18,"volume":1119,"transactions":9,"vwap":1118},"2026-01-30",53.12,53.09,53.13,1592000,{"date":1121,"open":1070,"high":1122,"low":1070,"close":1116,"change":17,"percent_change":18,"volume":1123,"transactions":9,"vwap":1116},"2026-01-29",53.14,1605700,{"date":1125,"open":1116,"high":1118,"low":1126,"close":1071,"change":17,"percent_change":18,"volume":1127,"transactions":9,"vwap":1071},"2026-01-28",53.073002,1531400,{"date":1129,"open":1077,"high":1116,"low":1077,"close":1082,"change":427,"percent_change":359,"volume":1130,"transactions":9,"vwap":1082},"2026-01-27",2349100,{"date":1132,"open":1072,"high":1077,"low":1133,"close":1072,"change":708,"percent_change":267,"volume":1134,"transactions":9,"vwap":1072},"2026-01-26",53.033001,1553800,{"date":1136,"open":1089,"high":1087,"low":1017,"close":1087,"change":104,"percent_change":536,"volume":1137,"transactions":9,"vwap":1087},"2026-01-23",1875100,{"date":1139,"open":1140,"high":1089,"low":1097,"close":1140,"change":20,"percent_change":20,"volume":1141,"transactions":9,"vwap":1140},"2026-01-22",52.95,1665400,{"date":1143,"open":1010,"high":1017,"low":1108,"close":1140,"change":536,"percent_change":537,"volume":1144,"transactions":9,"vwap":1140},"2026-01-21",2187500,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":404,"percent_change":247,"volume":1150,"transactions":9,"vwap":1149},"2026-01-20",52.91,52.82,52.84,2202100,{"date":1152,"open":1086,"high":1089,"low":1093,"close":1088,"change":196,"percent_change":197,"volume":1153,"transactions":9,"vwap":1088},"2026-01-16",2086100,{"date":1155,"open":1078,"high":1156,"low":1089,"close":1087,"change":386,"percent_change":196,"volume":1157,"transactions":9,"vwap":1087},"2026-01-15",53.043999,5372000,{"date":1159,"open":1088,"high":1076,"low":1088,"close":1078,"change":104,"percent_change":536,"volume":1160,"transactions":9,"vwap":1078},"2026-01-14",1758900,{"date":1162,"open":1088,"high":1163,"low":1140,"close":1088,"change":18,"percent_change":427,"volume":1164,"transactions":9,"vwap":1088},"2026-01-13",53,1925800,{"date":1166,"open":1016,"high":1088,"low":1093,"close":1140,"change":17,"percent_change":18,"volume":1167,"transactions":9,"vwap":1140},"2026-01-12",1335100,{"date":1169,"open":1097,"high":1170,"low":1171,"close":1016,"change":631,"percent_change":285,"volume":1172,"transactions":9,"vwap":1016},"2026-01-09",52.955,52.919,1823200,{"date":1174,"open":1018,"high":1018,"low":1102,"close":1108,"change":470,"percent_change":207,"volume":1175,"transactions":9,"vwap":1108},"2026-01-08",2312100,{"date":1177,"open":1016,"high":1140,"low":1018,"close":1106,"change":20,"percent_change":20,"volume":1178,"transactions":9,"vwap":1106},"2026-01-07",1665800,{"date":1180,"open":1108,"high":1106,"low":1107,"close":1106,"change":708,"percent_change":267,"volume":1181,"transactions":9,"vwap":1106},"2026-01-06",3621100,{"date":1183,"open":1012,"high":1102,"low":1184,"close":1107,"change":631,"percent_change":285,"volume":1185,"transactions":9,"vwap":1107},"2026-01-05",52.807,3492400,{"date":1187,"open":1188,"high":1148,"low":1189,"close":1190,"change":17,"percent_change":18,"volume":1191,"transactions":9,"vwap":1190},"2026-01-02",52.81,52.75,52.78,1413600,{"date":1193,"open":1194,"high":1148,"low":1003,"close":1003,"change":196,"percent_change":197,"volume":1195,"transactions":9,"vwap":1003},"2025-12-31",52.8,1189200,{"date":1197,"open":1198,"high":1188,"low":1199,"close":1188,"change":295,"percent_change":104,"volume":1200,"transactions":9,"vwap":1188},"2025-12-30",52.79,52.76,1554800,{"date":1202,"open":1003,"high":1194,"low":1003,"close":1190,"change":18,"percent_change":427,"volume":1203,"transactions":9,"vwap":1190},"2025-12-29",1052400,{"date":1205,"open":1190,"high":1198,"low":1189,"close":1199,"change":17,"percent_change":18,"volume":1206,"transactions":9,"vwap":1199},"2025-12-26",1149100,{"date":1208,"open":997,"high":1189,"low":1209,"close":1189,"change":267,"percent_change":447,"volume":1210,"transactions":9,"vwap":1189},"2025-12-24",52.683,1278400,{"date":1212,"open":1213,"high":996,"low":1214,"close":996,"change":17,"percent_change":18,"volume":1215,"transactions":9,"vwap":996},"2025-12-23",52.61,52.6,1664500,{"date":1217,"open":996,"high":1009,"low":999,"close":1011,"change":20,"percent_change":20,"volume":1218,"transactions":9,"vwap":1011},"2025-12-22",1657300,{"date":1220,"open":1221,"high":997,"low":983,"close":1011,"change":656,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1011},"2025-12-19",52.68,-0.79,1399400,{"date":1225,"open":1077,"high":1117,"low":1226,"close":1070,"change":708,"percent_change":267,"volume":1227,"transactions":9,"vwap":1070},"2025-12-18",53.02,2700900,{"date":1229,"open":1087,"high":1226,"low":1086,"close":1226,"change":427,"percent_change":359,"volume":1230,"transactions":9,"vwap":1226},"2025-12-17",3739900,{"date":1232,"open":1016,"high":1089,"low":1093,"close":1086,"change":427,"percent_change":359,"volume":1233,"transactions":9,"vwap":1086},"2025-12-16",1814600,{"date":1235,"open":1017,"high":1088,"low":1236,"close":1016,"change":18,"percent_change":427,"volume":1237,"transactions":9,"vwap":1016},"2025-12-15",52.914,1442800,{"date":1239,"open":1017,"high":1088,"low":1147,"close":1093,"change":196,"percent_change":197,"volume":1240,"transactions":9,"vwap":1093},"2025-12-12",2149300,{"date":1242,"open":1087,"high":1087,"low":1140,"close":1017,"change":17,"percent_change":18,"volume":1243,"transactions":9,"vwap":1017},"2025-12-11",1666200,{"date":1245,"open":1149,"high":1017,"low":1012,"close":1140,"change":267,"percent_change":447,"volume":1246,"transactions":9,"vwap":1140},"2025-12-10",2817100,{"date":1248,"open":1106,"high":1147,"low":1149,"close":1102,"change":470,"percent_change":207,"volume":1249,"transactions":9,"vwap":1102},"2025-12-09",2096900,{"date":1251,"open":1016,"high":1140,"low":1102,"close":1018,"change":197,"percent_change":236,"volume":1252,"transactions":9,"vwap":1018},"2025-12-08",1658000,{"date":1254,"open":1089,"high":1163,"low":1016,"close":1088,"change":386,"percent_change":196,"volume":1255,"transactions":9,"vwap":1088},"2025-12-05",1867200,{"date":1257,"open":1087,"high":1226,"low":1088,"close":1089,"change":196,"percent_change":197,"volume":837,"transactions":9,"vwap":1089},"2025-12-04",{"date":1259,"open":1089,"high":1078,"low":1088,"close":1078,"change":359,"percent_change":559,"volume":1260,"transactions":9,"vwap":1078},"2025-12-03",1738100,{"date":1262,"open":1093,"high":1088,"low":1106,"close":1140,"change":295,"percent_change":104,"volume":1263,"transactions":9,"vwap":1140},"2025-12-02",1543300,{"date":1265,"open":1226,"high":1266,"low":1147,"close":1093,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1093},"2025-12-01",53.040001,-0.44,-0.82,1394200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":17,"percent_change":18,"volume":1276,"transactions":9,"vwap":1275},"2025-11-28",53.4,53.42,53.35,53.36,796700,{"date":1278,"open":1279,"high":1274,"low":1280,"close":1274,"change":708,"percent_change":267,"volume":1281,"transactions":9,"vwap":1274},"2025-11-26",53.31,53.27,1689900,{"date":1283,"open":1035,"high":1279,"low":1035,"close":1284,"change":536,"percent_change":537,"volume":1285,"transactions":9,"vwap":1284},"2025-11-25",53.3,1687100,{"date":1287,"open":1049,"high":1039,"low":1049,"close":1039,"change":427,"percent_change":359,"volume":1288,"transactions":9,"vwap":1039},"2025-11-24",1096000,{"date":1290,"open":1082,"high":1049,"low":1077,"close":1049,"change":559,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1049},"2025-11-21",0.28,1853200,{"date":1294,"open":1077,"high":1071,"low":1163,"close":1163,"change":20,"percent_change":20,"volume":1295,"transactions":9,"vwap":1163},"2025-11-20",1535900,{"date":1297,"open":1266,"high":1072,"low":1163,"close":1163,"change":17,"percent_change":18,"volume":1298,"transactions":9,"vwap":1163},"2025-11-19",1876700,{"date":1300,"open":1163,"high":1266,"low":1088,"close":1089,"change":20,"percent_change":20,"volume":1301,"transactions":9,"vwap":1089},"2025-11-18",1723200,{"date":1303,"open":1078,"high":1304,"low":1088,"close":1089,"change":303,"percent_change":461,"volume":1305,"transactions":9,"vwap":1089},"2025-11-17",53.056999,1491900,{"date":1307,"open":1076,"high":1070,"low":1308,"close":1266,"change":470,"percent_change":207,"volume":1309,"transactions":9,"vwap":1266},"2025-11-14",53.014999,1324800,{"date":1311,"open":1118,"high":1312,"low":1072,"close":1070,"change":208,"percent_change":186,"volume":1313,"transactions":9,"vwap":1070},"2025-11-13",53.155,2007500,{"date":1315,"open":1044,"high":1034,"low":1048,"close":1039,"change":386,"percent_change":196,"volume":1316,"transactions":9,"vwap":1039},"2025-11-12",1535400,{"date":1318,"open":1066,"high":1035,"low":1049,"close":1035,"change":267,"percent_change":447,"volume":1319,"transactions":9,"vwap":1035},"2025-11-11",1189100,{"date":1321,"open":1117,"high":1116,"low":1070,"close":1116,"change":708,"percent_change":267,"volume":1322,"transactions":9,"vwap":1116},"2025-11-10",1488300,{"date":1324,"open":1226,"high":1077,"low":1163,"close":1070,"change":295,"percent_change":104,"volume":1325,"transactions":9,"vwap":1070},"2025-11-07",1995400,{"date":1327,"open":1266,"high":1076,"low":1163,"close":1266,"change":708,"percent_change":267,"volume":1328,"transactions":9,"vwap":1266},"2025-11-06",1239000,{"date":1330,"open":1117,"high":1117,"low":1017,"close":1089,"change":196,"percent_change":197,"volume":1331,"transactions":9,"vwap":1089},"2025-11-05",1867800,{"date":1333,"open":1086,"high":1076,"low":1102,"close":1078,"change":18,"percent_change":427,"volume":1334,"transactions":9,"vwap":1078},"2025-11-04",1857000,{"date":1336,"open":1072,"high":1072,"low":1140,"close":1087,"change":247,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1087},"2025-11-03",-0.47,1796300,{"date":1340,"open":1284,"high":1341,"low":1023,"close":1023,"change":386,"percent_change":196,"volume":1342,"transactions":9,"vwap":1023},"2025-10-31",53.32,1584400,{"date":1344,"open":1025,"high":1345,"low":1034,"close":1029,"change":277,"percent_change":404,"volume":1346,"transactions":9,"vwap":1029},"2025-10-30",53.33,2070100,{"date":1348,"open":173,"high":173,"low":1349,"close":1274,"change":236,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1274},"2025-10-29",53.335,-0.28,1908300,{"date":1353,"open":105,"high":173,"low":1354,"close":1355,"change":20,"percent_change":20,"volume":1356,"transactions":9,"vwap":1355},"2025-10-28",53.46,53.5,1826800,{"date":1358,"open":1359,"high":1355,"low":1360,"close":1355,"change":359,"percent_change":559,"volume":1361,"transactions":9,"vwap":1355},"2025-10-27",53.44,53.41,2453900,{"date":1363,"open":1272,"high":1273,"low":1275,"close":1273,"change":631,"percent_change":285,"volume":1364,"transactions":9,"vwap":1273},"2025-10-24",1508500,{"date":1366,"open":1274,"high":1367,"low":1284,"close":1274,"change":386,"percent_change":196,"volume":1368,"transactions":9,"vwap":1274},"2025-10-23",53.37,1246900,{"date":1370,"open":1367,"high":1367,"low":1341,"close":1367,"change":17,"percent_change":18,"volume":1371,"transactions":9,"vwap":1367},"2025-10-22",1317000,{"date":1373,"open":1374,"high":1272,"low":1375,"close":1275,"change":708,"percent_change":267,"volume":1376,"transactions":9,"vwap":1275},"2025-10-21",53.39,53.34,1622800,{"date":1378,"open":1024,"high":1341,"low":1040,"close":1279,"change":359,"percent_change":559,"volume":1379,"transactions":9,"vwap":1279},"2025-10-20",2310200,{"date":1381,"open":1025,"high":1280,"low":1048,"close":1040,"change":109,"percent_change":386,"volume":1382,"transactions":9,"vwap":1040},"2025-10-17",1718500,{"date":1384,"open":1050,"high":1023,"low":1050,"close":1030,"change":104,"percent_change":536,"volume":1385,"transactions":9,"vwap":1030},"2025-10-16",2328000,{"date":1387,"open":1044,"high":1040,"low":1116,"close":1050,"change":708,"percent_change":267,"volume":1388,"transactions":9,"vwap":1050},"2025-10-15",2288100,{"date":1390,"open":1076,"high":1048,"low":1163,"close":1118,"change":631,"percent_change":285,"volume":1391,"transactions":9,"vwap":1118},"2025-10-14",1747700,{"date":1393,"open":1088,"high":1072,"low":1140,"close":1072,"change":360,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1072},"2025-10-13",0.3,1035900,{"date":1397,"open":1163,"high":1078,"low":1106,"close":1106,"change":461,"percent_change":462,"volume":1398,"transactions":9,"vwap":1106},"2025-10-10",1834300,{"date":1400,"open":1266,"high":1116,"low":1401,"close":1089,"change":277,"percent_change":404,"volume":849,"transactions":9,"vwap":1089},"2025-10-09",52.943,{"date":1403,"open":1082,"high":1122,"low":1076,"close":1072,"change":196,"percent_change":197,"volume":1404,"transactions":9,"vwap":1072},"2025-10-08",2070800,{"date":1406,"open":1117,"high":1071,"low":1088,"close":1082,"change":20,"percent_change":20,"volume":1407,"transactions":9,"vwap":1082},"2025-10-07",1910900,{"date":1409,"open":1082,"high":1118,"low":1077,"close":1082,"change":470,"percent_change":207,"volume":1410,"transactions":9,"vwap":1082},"2025-10-06",1496700,{"date":1412,"open":1049,"high":1413,"low":1163,"close":1118,"change":386,"percent_change":196,"volume":1338,"transactions":9,"vwap":1118},"2025-10-03",53.215,{"date":1415,"open":1122,"high":1050,"low":1416,"close":1049,"change":295,"percent_change":104,"volume":1417,"transactions":9,"vwap":1049},"2025-10-02",53.115,1983900,{"date":1419,"open":1071,"high":1122,"low":1070,"close":1116,"change":208,"percent_change":186,"volume":1420,"transactions":9,"vwap":1116},"2025-10-01",1831500,{"date":1422,"open":1025,"high":1024,"low":1048,"close":1030,"change":109,"percent_change":386,"volume":1423,"transactions":9,"vwap":1030},"2025-09-30",1854300,{"date":1425,"open":1044,"high":1025,"low":1039,"close":1025,"change":359,"percent_change":559,"volume":1426,"transactions":9,"vwap":1025},"2025-09-29",1796700,{"date":1428,"open":1039,"high":1039,"low":1049,"close":1066,"change":196,"percent_change":197,"volume":1429,"transactions":9,"vwap":1066},"2025-09-26",1609900,{"date":1431,"open":1035,"high":1280,"low":1049,"close":1035,"change":207,"percent_change":395,"volume":1432,"transactions":9,"vwap":1035},"2025-09-25",2278200,{"date":1434,"open":1341,"high":1435,"low":1044,"close":1280,"change":303,"percent_change":461,"volume":1436,"transactions":9,"vwap":1280},"2025-09-24",53.333,1591100,{"date":1438,"open":1279,"high":1341,"low":1029,"close":1341,"change":295,"percent_change":104,"volume":1439,"transactions":9,"vwap":1341},"2025-09-23",2253000,{"date":1441,"open":1284,"high":1341,"low":1280,"close":1024,"change":386,"percent_change":196,"volume":1442,"transactions":9,"vwap":1024},"2025-09-22",1455400,{"date":1444,"open":1341,"high":1375,"low":1029,"close":1279,"change":18,"percent_change":427,"volume":1445,"transactions":9,"vwap":1279},"2025-09-19",1844200,{"date":1447,"open":1279,"high":1367,"low":1023,"close":1024,"change":197,"percent_change":236,"volume":1448,"transactions":9,"vwap":1024},"2025-09-18",3666500,{"date":1450,"open":1451,"high":1452,"low":1284,"close":1367,"change":18,"percent_change":427,"volume":1453,"transactions":9,"vwap":1367},"2025-09-17",53.38,53.48,4008600,{"date":1455,"open":1274,"high":1451,"low":1341,"close":1274,"change":295,"percent_change":104,"volume":1456,"transactions":9,"vwap":1274},"2025-09-16",7394000,{"date":1458,"open":1341,"high":1459,"low":1279,"close":1341,"change":104,"percent_change":536,"volume":1460,"transactions":9,"vwap":1341},"2025-09-15",53.325,2568300,{"date":1462,"open":1040,"high":1023,"low":1034,"close":1023,"change":109,"percent_change":386,"volume":1463,"transactions":9,"vwap":1023},"2025-09-12",1465400,{"date":1465,"open":1025,"high":1024,"low":1040,"close":1280,"change":104,"percent_change":536,"volume":1466,"transactions":9,"vwap":1280},"2025-09-11",2071500,{"date":1468,"open":1039,"high":1034,"low":1050,"close":1035,"change":17,"percent_change":18,"volume":1469,"transactions":9,"vwap":1035},"2025-09-10",1734500,{"date":1471,"open":1035,"high":1472,"low":1049,"close":1044,"change":17,"percent_change":18,"volume":1473,"transactions":9,"vwap":1044},"2025-09-09",53.238,2456700,{"date":1475,"open":1039,"high":1035,"low":1048,"close":1039,"change":267,"percent_change":447,"volume":1476,"transactions":9,"vwap":1039},"2025-09-08",2171900,{"date":1478,"open":1071,"high":1116,"low":1266,"close":1082,"change":257,"percent_change":418,"volume":1479,"transactions":9,"vwap":1082},"2025-09-05",2289700,{"date":1481,"open":1016,"high":1163,"low":1147,"close":1086,"change":536,"percent_change":537,"volume":1482,"transactions":9,"vwap":1086},"2025-09-04",1897700,{"date":1484,"open":1188,"high":1106,"low":1190,"close":1108,"change":708,"percent_change":267,"volume":1485,"transactions":9,"vwap":1108},"2025-09-03",1802000,{"date":1487,"open":1003,"high":1012,"low":1003,"close":1148,"change":829,"percent_change":954,"volume":1488,"transactions":9,"vwap":1148},"2025-09-02",1526500,{"date":1490,"open":1118,"high":1122,"low":1082,"close":1118,"change":20,"percent_change":20,"volume":1491,"transactions":9,"vwap":1118},"2025-08-29",1374600,{"date":1493,"open":1082,"high":1122,"low":1077,"close":1118,"change":295,"percent_change":104,"volume":1494,"transactions":9,"vwap":1118},"2025-08-28",1266100,{"date":1496,"open":1078,"high":1082,"low":1087,"close":1082,"change":708,"percent_change":267,"volume":1497,"transactions":9,"vwap":1082},"2025-08-27",1248500,{"date":1499,"open":1226,"high":1070,"low":1500,"close":1076,"change":104,"percent_change":536,"volume":1501,"transactions":9,"vwap":1076},"2025-08-26",53.0050011,7006700,{"date":1503,"open":1087,"high":1226,"low":1088,"close":1089,"change":386,"percent_change":196,"volume":1504,"transactions":9,"vwap":1089},"2025-08-25",2518400,{"date":1506,"open":1102,"high":1226,"low":1507,"close":1087,"change":268,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1087},"2025-08-22",52.825,0.34,1483300,{"date":1511,"open":1102,"high":1102,"low":1512,"close":1012,"change":197,"percent_change":236,"volume":1513,"transactions":9,"vwap":1012},"2025-08-21",52.805,1873400,{"date":1515,"open":1018,"high":1093,"low":1010,"close":1147,"change":17,"percent_change":18,"volume":1516,"transactions":9,"vwap":1147},"2025-08-20",2065100,{"date":1518,"open":1106,"high":1519,"low":1018,"close":1106,"change":20,"percent_change":20,"volume":1520,"transactions":9,"vwap":1106},"2025-08-19",52.925,1293300,{"date":1522,"open":1106,"high":1093,"low":1102,"close":1106,"change":18,"percent_change":427,"volume":1523,"transactions":9,"vwap":1106},"2025-08-18",1507400,{"date":1525,"open":1106,"high":1147,"low":1108,"close":1010,"change":197,"percent_change":236,"volume":1526,"transactions":9,"vwap":1010},"2025-08-15",1317800,{"date":1528,"open":1017,"high":1088,"low":1093,"close":1017,"change":386,"percent_change":196,"volume":1529,"transactions":9,"vwap":1017},"2025-08-14",1198800,{"date":1531,"open":1097,"high":1086,"low":1093,"close":1086,"change":257,"percent_change":418,"volume":1532,"transactions":9,"vwap":1086},"2025-08-13",1604600,{"date":1534,"open":1149,"high":1102,"low":1194,"close":1102,"change":427,"percent_change":359,"volume":1535,"transactions":9,"vwap":1102},"2025-08-12",1405000,{"date":1537,"open":1148,"high":1149,"low":1198,"close":1148,"change":295,"percent_change":104,"volume":1538,"transactions":9,"vwap":1148},"2025-08-11",1240800,{"date":1540,"open":1194,"high":1188,"low":1190,"close":1198,"change":20,"percent_change":20,"volume":1541,"transactions":9,"vwap":1198},"2025-08-08",999700,{"date":1543,"open":1012,"high":1010,"low":1190,"close":1198,"change":386,"percent_change":196,"volume":1544,"transactions":9,"vwap":1198},"2025-08-07",1322400,{"date":1546,"open":1199,"high":1188,"low":1547,"close":1188,"change":18,"percent_change":427,"volume":1548,"transactions":9,"vwap":1188},"2025-08-06",52.735,1265800,{"date":1550,"open":1003,"high":1194,"low":1189,"close":1198,"change":295,"percent_change":104,"volume":1551,"transactions":9,"vwap":1198},"2025-08-05",1359900,{"date":1553,"open":1005,"high":1003,"low":1554,"close":1199,"change":476,"percent_change":477,"volume":1555,"transactions":9,"vwap":1199},"2025-08-04",52.71,1216600,{"date":1557,"open":866,"high":996,"low":857,"close":996,"change":197,"percent_change":236,"volume":1558,"transactions":9,"vwap":996},"2025-08-01",1518800,{"date":1560,"open":1190,"high":1198,"low":1005,"close":1005,"change":386,"percent_change":196,"volume":1561,"transactions":9,"vwap":1005},"2025-07-31",1354200,{"date":1563,"open":1198,"high":1149,"low":1005,"close":1199,"change":303,"percent_change":461,"volume":1564,"transactions":9,"vwap":1199},"2025-07-30",1525900,{"date":1566,"open":1199,"high":1188,"low":1189,"close":1188,"change":631,"percent_change":285,"volume":1567,"transactions":9,"vwap":1188},"2025-07-29",1275900,{"date":1569,"open":1189,"high":1003,"low":1570,"close":1005,"change":20,"percent_change":20,"volume":1571,"transactions":9,"vwap":1005},"2025-07-28",52.724,1019500,{"date":1573,"open":1574,"high":1189,"low":1221,"close":1005,"change":708,"percent_change":267,"volume":1575,"transactions":9,"vwap":1005},"2025-07-25",52.7,1214100,{"date":1577,"open":1009,"high":1004,"low":1578,"close":997,"change":303,"percent_change":461,"volume":1579,"transactions":9,"vwap":997},"2025-07-24",52.665,1143200,{"date":1581,"open":1189,"high":1199,"low":1582,"close":1005,"change":17,"percent_change":18,"volume":1583,"transactions":9,"vwap":1005},"2025-07-23",52.715,1058600,{"date":1585,"open":1574,"high":1586,"low":1221,"close":1586,"change":267,"percent_change":447,"volume":1587,"transactions":9,"vwap":1586},"2025-07-22",52.73,1510700,{"date":1589,"open":983,"high":997,"low":867,"close":983,"change":267,"percent_change":447,"volume":1590,"transactions":9,"vwap":983},"2025-07-21",1869100,{"date":1592,"open":1593,"high":862,"low":1594,"close":861,"change":427,"percent_change":359,"volume":1595,"transactions":9,"vwap":861},"2025-07-18",52.56,52.53,1034700,{"date":1597,"open":843,"high":1594,"low":853,"close":872,"change":109,"percent_change":386,"volume":1598,"transactions":9,"vwap":872},"2025-07-17",1303300,{"date":1600,"open":661,"high":857,"low":668,"close":857,"change":359,"percent_change":559,"volume":1601,"transactions":9,"vwap":857},"2025-07-16",3244800,{"date":1603,"open":861,"high":861,"low":677,"close":667,"change":461,"percent_change":462,"volume":1604,"transactions":9,"vwap":667},"2025-07-15",1213600,{"date":1606,"open":872,"high":1594,"low":853,"close":1594,"change":18,"percent_change":427,"volume":1607,"transactions":9,"vwap":1594},"2025-07-14",1107100,{"date":1609,"open":1594,"high":868,"low":852,"close":872,"change":461,"percent_change":462,"volume":1610,"transactions":9,"vwap":872},"2025-07-11",2089400,{"date":1612,"open":1214,"high":1214,"low":861,"close":1214,"change":109,"percent_change":386,"volume":1613,"transactions":9,"vwap":1214},"2025-07-10",1244200,{"date":1615,"open":868,"high":1213,"low":1594,"close":1213,"change":257,"percent_change":418,"volume":1616,"transactions":9,"vwap":1213},"2025-07-09",1645200,{"date":1618,"open":853,"high":872,"low":661,"close":853,"change":470,"percent_change":207,"volume":1619,"transactions":9,"vwap":853},"2025-07-08",1880900,{"date":1621,"open":1622,"high":866,"low":853,"close":857,"change":277,"percent_change":404,"volume":1623,"transactions":9,"vwap":857},"2025-07-07",52.58,1639800,{"date":1625,"open":1593,"high":1213,"low":861,"close":866,"change":470,"percent_change":207,"volume":1626,"transactions":9,"vwap":866},"2025-07-03",1074700,{"date":1628,"open":1629,"high":999,"low":868,"close":999,"change":18,"percent_change":427,"volume":1630,"transactions":9,"vwap":999},"2025-07-02",52.585,1473800,{"date":1632,"open":866,"high":1633,"low":1634,"close":1214,"change":217,"percent_change":187,"volume":1635,"transactions":9,"vwap":1214},"2025-07-01",52.625,52.565,1558900,{"date":1637,"open":1190,"high":1149,"low":1199,"close":1149,"change":359,"percent_change":559,"volume":1638,"transactions":9,"vwap":1149},"2025-06-30",1461400,{"date":1640,"open":1005,"high":1194,"low":1004,"close":1199,"change":109,"percent_change":386,"volume":1641,"transactions":9,"vwap":1199},"2025-06-27",982700,{"date":1643,"open":1554,"high":1190,"low":1221,"close":1003,"change":285,"percent_change":119,"volume":1644,"transactions":9,"vwap":1003},"2025-06-26",1178600,{"date":1646,"open":999,"high":996,"low":1647,"close":983,"change":109,"percent_change":386,"volume":1648,"transactions":9,"vwap":983},"2025-06-25",52.603,1127500,{"date":1650,"open":861,"high":997,"low":1651,"close":1011,"change":257,"percent_change":418,"volume":1652,"transactions":9,"vwap":1011},"2025-06-24",52.545,1169900,{"date":1654,"open":844,"high":861,"low":661,"close":1594,"change":267,"percent_change":447,"volume":1655,"transactions":9,"vwap":1594},"2025-06-23",1149600,{"date":1657,"open":666,"high":660,"low":673,"close":667,"change":708,"percent_change":476,"volume":1658,"transactions":9,"vwap":667},"2025-06-20",856500,{"date":1660,"open":702,"high":1661,"low":879,"close":668,"change":17,"percent_change":18,"volume":1662,"transactions":9,"vwap":668},"2025-06-18",52.458,854500,{"date":1664,"open":758,"high":1665,"low":1666,"close":673,"change":295,"percent_change":104,"volume":1667,"transactions":9,"vwap":673},"2025-06-17",52.398,52.344,1418000,{"date":1669,"open":681,"high":668,"low":698,"close":681,"change":17,"percent_change":18,"volume":1670,"transactions":9,"vwap":681},"2025-06-16",806700,{"date":1672,"open":662,"high":668,"low":689,"close":662,"change":461,"percent_change":462,"volume":1673,"transactions":9,"vwap":662},"2025-06-13",1158300,{"date":1675,"open":702,"high":672,"low":673,"close":672,"change":104,"percent_change":536,"volume":1676,"transactions":9,"vwap":672},"2025-06-12",905800,{"date":1678,"open":681,"high":668,"low":662,"close":758,"change":359,"percent_change":559,"volume":1679,"transactions":9,"vwap":758},"2025-06-11",909600,{"date":1681,"open":687,"high":687,"low":703,"close":688,"change":631,"percent_change":285,"volume":1682,"transactions":9,"vwap":688},"2025-06-10",1018700,{"date":1684,"open":603,"high":703,"low":596,"close":609,"change":427,"percent_change":359,"volume":1685,"transactions":9,"vwap":609},"2025-06-09",1341600,{"date":1687,"open":798,"high":609,"low":596,"close":629,"change":277,"percent_change":404,"volume":1688,"transactions":9,"vwap":629},"2025-06-06",999800,{"date":1690,"open":688,"high":687,"low":716,"close":648,"change":196,"percent_change":197,"volume":1691,"transactions":9,"vwap":648},"2025-06-05",1215500,{"date":1693,"open":774,"high":687,"low":716,"close":688,"change":476,"percent_change":477,"volume":1694,"transactions":9,"vwap":688},"2025-06-04",1406800,{"date":1696,"open":603,"high":798,"low":602,"close":603,"change":17,"percent_change":18,"volume":1697,"transactions":9,"vwap":603},"2025-06-03",1105800,{"date":1699,"open":410,"high":629,"low":411,"close":629,"change":655,"percent_change":656,"volume":1700,"transactions":9,"vwap":629},"2025-06-02",1467500,{"date":1702,"open":681,"high":702,"low":683,"close":702,"change":104,"percent_change":536,"volume":1703,"transactions":9,"vwap":702},"2025-05-30",1153500,{"date":1705,"open":662,"high":848,"low":687,"close":662,"change":359,"percent_change":559,"volume":1706,"transactions":9,"vwap":662},"2025-05-29",920200,{"date":1708,"open":643,"high":644,"low":798,"close":643,"change":20,"percent_change":20,"volume":1709,"transactions":9,"vwap":643},"2025-05-28",944100,{"date":1711,"open":609,"high":694,"low":1712,"close":643,"change":360,"percent_change":720,"volume":1713,"transactions":9,"vwap":643},"2025-05-27",52.182,1559300,{"date":1715,"open":728,"high":737,"low":426,"close":737,"change":104,"percent_change":257,"volume":1716,"transactions":9,"vwap":737},"2025-05-23",1079400,{"date":1718,"open":425,"high":635,"low":535,"close":728,"change":427,"percent_change":359,"volume":1719,"transactions":9,"vwap":728},"2025-05-22",1311900,{"date":1721,"open":635,"high":1722,"low":384,"close":425,"change":622,"percent_change":623,"volume":1723,"transactions":9,"vwap":425},"2025-05-21",52.138,1299100,{"date":1725,"open":401,"high":798,"low":469,"close":629,"change":109,"percent_change":386,"volume":1726,"transactions":9,"vwap":629},"2025-05-20",2013800,{"date":1728,"open":724,"high":603,"low":724,"close":603,"change":18,"percent_change":427,"volume":1729,"transactions":9,"vwap":603},"2025-05-19",812200,{"date":1731,"open":610,"high":798,"low":402,"close":596,"change":17,"percent_change":18,"volume":1732,"transactions":9,"vwap":596},"2025-05-16",838400,{"date":1734,"open":753,"high":602,"low":728,"close":602,"change":559,"percent_change":1735,"volume":1736,"transactions":9,"vwap":602},"2025-05-15",0.29,766900,{"date":1738,"open":724,"high":403,"low":445,"close":639,"change":207,"percent_change":208,"volume":1739,"transactions":9,"vwap":639},"2025-05-14",1003300,{"date":1741,"open":737,"high":737,"low":724,"close":403,"change":427,"percent_change":359,"volume":1742,"transactions":9,"vwap":403},"2025-05-13",1835100,{"date":1744,"open":426,"high":403,"low":639,"close":1745,"change":708,"percent_change":476,"volume":1746,"transactions":9,"vwap":1745},"2025-05-12",52.029999,1276300,{"date":1748,"open":384,"high":483,"low":1749,"close":445,"change":708,"percent_change":476,"volume":1750,"transactions":9,"vwap":445},"2025-05-09",51.954,645800,{"date":1752,"open":728,"high":724,"low":385,"close":733,"change":461,"percent_change":462,"volume":1753,"transactions":9,"vwap":733},"2025-05-08",903600,{"date":1755,"open":384,"high":728,"low":1756,"close":426,"change":267,"percent_change":447,"volume":1757,"transactions":9,"vwap":426},"2025-05-07",51.957,816800,{"date":1759,"open":904,"high":733,"low":523,"close":733,"change":708,"percent_change":476,"volume":1760,"transactions":9,"vwap":733},"2025-05-06",771700,{"date":1762,"open":385,"high":453,"low":523,"close":904,"change":277,"percent_change":404,"volume":1763,"transactions":9,"vwap":904},"2025-05-05",1523000,{"date":1765,"open":383,"high":384,"low":556,"close":383,"change":20,"percent_change":20,"volume":1766,"transactions":9,"vwap":383},"2025-05-02",1531500,{"date":1768,"open":728,"high":753,"low":383,"close":383,"change":1350,"percent_change":1769,"volume":1770,"transactions":9,"vwap":383},"2025-05-01",-0.54,1322500,{"date":1772,"open":629,"high":643,"low":410,"close":716,"change":277,"percent_change":404,"volume":1773,"transactions":9,"vwap":716},"2025-04-30",1596300,{"date":1775,"open":410,"high":687,"low":410,"close":687,"change":257,"percent_change":418,"volume":1776,"transactions":9,"vwap":687},"2025-04-29",988300,{"date":1778,"open":401,"high":1779,"low":401,"close":629,"change":104,"percent_change":257,"volume":1780,"transactions":9,"vwap":629},"2025-04-28",52.205,835000,{"date":1782,"open":737,"high":402,"low":724,"close":469,"change":359,"percent_change":559,"volume":1783,"transactions":9,"vwap":469},"2025-04-25",1247400,{"date":1785,"open":384,"high":753,"low":383,"close":728,"change":447,"percent_change":784,"volume":1786,"transactions":9,"vwap":728},"2025-04-24",1387200,{"date":1788,"open":425,"high":728,"low":1789,"close":1790,"change":257,"percent_change":418,"volume":1791,"transactions":9,"vwap":1790},"2025-04-23",51.82,51.87,1059800,{"date":178,"open":341,"high":1793,"low":1794,"close":944,"change":631,"percent_change":908,"volume":1795,"transactions":9,"vwap":944},51.767,51.67,823300]