[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNDX":3,"homepage-market-summary":25,"stock-historical-BNDX":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BNDX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Vanguard Total International Bond ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},46.86,46.99,46.825,46.79,0.07,0.15,4800281.082858,0,59.27,46.6314,2100790.3547839886,1.8,3354,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},49.93,4464069,1629385349.945498,-4.99,"2025-04-22",[178,181,190,201,210,220,229,237,246,257,266,277,288,296,302,310,318,326,337,346,354,362,373,382,393,402,411,420,430,438,446,454,459,466,474,481,491,500,507,515,522,530,537,543,549,555,562,569,577,583,588,594,601,607,613,620,626,633,639,645,650,653,656,663,669,674,679,685,691,696,700,704,710,715,723,728,732,735,742,748,751,755,760,765,769,775,779,785,788,791,794,798,802,805,810,813,817,822,825,828,831,834,837,840,845,848,851,854,857,862,865,869,872,875,878,881,884,890,893,896,902,905,908,912,916,919,922,925,928,933,936,940,944,948,952,957,961,964,968,971,976,979,982,986,991,995,998,1002,1009,1016,1023,1030,1036,1041,1045,1050,1055,1061,1066,1070,1074,1079,1083,1089,1092,1096,1100,1104,1108,1111,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1203,1210,1215,1219,1224,1227,1231,1235,1240,1246,1251,1257,1261,1268,1275,1280,1285,1290,1294,1299,1303,1307,1310,1314,1317,1323,1326,1332,1335,1338,1341,1346,1350,1357,1361,1368,1371,1376,1380,1384,1389,1392,1395,1398,1401,1406,1411,1414,1419,1422,1426,1429,1434,1437,1441,1444,1447,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1488,1491,1494,1497,1500,1504,1508,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1544,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642,1645,1648,1651,1654,1657,1660,1663,1666,1669,1672,1675,1678,1681,1683,1686,1689,1692,1695,1698,1701,1704,1707,1710,1713,1716,1721,1724,1727,1730,1733,1736,1739,1742,1745,1751,1754,1758,1761,1764,1767,1770,1774,1777,1780,1783,1786,1789,1792],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},17347,46.8943,{"date":182,"open":183,"high":184,"low":21,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",46.7,46.84,-0.08,-0.17,6707017.533657,23126,46.7621,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",46.92,46.93,46.81,46.87,0.01,0.02,6353701.671572,12083,46.8516,{"date":202,"open":203,"high":204,"low":205,"close":12,"change":197,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",46.875,46.91,46.7943,0.04,5391586.546967,11997,46.8384,{"date":211,"open":212,"high":213,"low":214,"close":184,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",46.8,46.895,46.75,-0.1,-0.21,4848492.289153,12633,46.8122,{"date":221,"open":12,"high":222,"low":212,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",46.96,46.94,0.045,0.1,5079661.13449,16078,46.8882,{"date":230,"open":231,"high":13,"low":232,"close":213,"change":233,"percent_change":215,"volume":234,"transactions":235,"vwap":236},"2026-09-24",46.95,46.8501,-0.045,6010273.495066,12602,46.924,{"date":238,"open":239,"high":240,"low":204,"close":223,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",47.17,47.19,-0.32,-0.68,5699386.015623,15278,46.9886,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",47.24,47.3,47.18,47.26,0.05,0.11,5699644.816135,14396,47.2399,{"date":258,"open":239,"high":248,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",47.16,47.21,0.16,0.34,4339646.427166,16033,47.2056,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",47.07,47.095,47,47.05,-0.06,-0.13,3153375.157114,10309,47.0418,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",47.1,47.15,47.0827,47.11,0.14,0.3,4013987.770447,12997,47.1166,{"date":289,"open":222,"high":290,"low":223,"close":291,"change":225,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",47.085,46.97,0.21,4436570.723539,12122,47.0264,{"date":297,"open":192,"high":192,"low":298,"close":195,"change":272,"percent_change":273,"volume":299,"transactions":300,"vwap":301},"2026-09-15",46.85,4800520.883618,12456,46.88,{"date":303,"open":304,"high":305,"low":306,"close":193,"change":272,"percent_change":273,"volume":307,"transactions":308,"vwap":309},"2026-09-14",46.9,47.0099,46.8528,5089313.049085,12655,46.9391,{"date":311,"open":312,"high":313,"low":291,"close":13,"change":314,"percent_change":252,"volume":315,"transactions":316,"vwap":317},"2026-09-11",47.04,47.06,0.025,4437057.25216,11319,47.0038,{"date":319,"open":279,"high":282,"low":222,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",46.965,-0.265,-0.56,4301659.431862,11603,47.0258,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",47.33,47.3399,47.22,47.23,-0.16,-0.34,4461117.127253,13371,47.2526,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":272,"percent_change":273,"volume":343,"transactions":344,"vwap":345},"2026-09-08",47.435,47.44,47.37,47.39,3869401.639754,15681,47.4102,{"date":347,"open":340,"high":348,"low":349,"close":350,"change":252,"percent_change":253,"volume":351,"transactions":352,"vwap":353},"2026-09-04",47.488,47.43,47.45,3684765.581939,9856,47.4562,{"date":355,"open":356,"high":357,"low":342,"close":358,"change":17,"percent_change":138,"volume":359,"transactions":360,"vwap":361},"2026-09-03",47.42,47.4677,47.4,5544999.348118,11606,47.4289,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",47.275,47.2886,47.225,47.25,-0.02,-0.04,4359510.125593,12908,47.2549,{"date":374,"open":342,"high":375,"low":251,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",47.4099,47.27,-0.28,-0.59,5999418.276409,14718,47.3348,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",47.54,47.57,47.52,47.55,-0.05,-0.11,4441705.441751,12285,47.5413,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":215,"percent_change":216,"volume":399,"transactions":400,"vwap":401},"2026-08-28",47.66,47.71,47.5801,47.6,3468124.300304,12014,47.6176,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":185,"percent_change":186,"volume":408,"transactions":409,"vwap":410},"2026-08-27",47.74,47.75,47.67,47.7,3869674.60603,10928,47.714,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":273,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",47.84,47.77,47.78,-0.27,3641505.492252,8957,47.8076,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",47.81,47.91,47.775,0.23,0.48,3761959.481737,10509,47.8396,{"date":431,"open":406,"high":407,"low":432,"close":433,"change":434,"percent_change":103,"volume":435,"transactions":436,"vwap":437},"2026-08-24",47.64,47.68,0.03,3892932.264141,12843,47.6798,{"date":439,"open":406,"high":440,"low":441,"close":442,"change":19,"percent_change":19,"volume":443,"transactions":444,"vwap":445},"2026-08-21",47.69,47.62,47.65,3548354.652025,9109,47.6479,{"date":447,"open":395,"high":448,"low":441,"close":442,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",47.695,-0.09,-0.19,4680768.469249,9143,47.645,{"date":455,"open":440,"high":404,"low":432,"close":404,"change":17,"percent_change":138,"volume":456,"transactions":457,"vwap":458},"2026-08-19",6201935.135159,10872,47.6635,{"date":460,"open":461,"high":398,"low":384,"close":462,"change":272,"percent_change":273,"volume":463,"transactions":464,"vwap":465},"2026-08-18",47.56,47.59,3985818.636774,13211,47.5796,{"date":467,"open":407,"high":468,"low":432,"close":442,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",47.72,-0.07,-0.15,3608168.301984,12023,47.6826,{"date":475,"open":413,"high":476,"low":396,"close":468,"change":450,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",47.845,-0.4,3296935.510684,14632,47.7576,{"date":482,"open":483,"high":484,"low":485,"close":423,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",47.88,47.95,47.87,0.09,0.19,3309876.759671,10348,47.9103,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":19,"percent_change":19,"volume":497,"transactions":498,"vwap":499},"2026-08-12",47.9,47.92,47.805,47.82,3379651.745007,12682,47.8394,{"date":501,"open":496,"high":502,"low":503,"close":496,"change":434,"percent_change":103,"volume":504,"transactions":505,"vwap":506},"2026-08-11",47.86,47.8,3501187.799171,15245,47.8311,{"date":508,"open":502,"high":509,"low":414,"close":510,"change":332,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",47.885,47.79,-0.33,3560737.528532,21015,47.8074,{"date":516,"open":484,"high":517,"low":493,"close":484,"change":103,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",47.965,0.13,3809511.15936,14893,47.9229,{"date":523,"open":524,"high":525,"low":483,"close":526,"change":215,"percent_change":216,"volume":527,"transactions":528,"vwap":529},"2026-08-06",47.97,47.99,47.89,3345616.426874,13035,47.9247,{"date":531,"open":532,"high":533,"low":484,"close":525,"change":197,"percent_change":206,"volume":534,"transactions":535,"vwap":536},"2026-08-05",47.98,48.02,5320226.743818,15699,47.9846,{"date":538,"open":493,"high":524,"low":483,"close":524,"change":518,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",0.27,3569504.363288,18127,47.9472,{"date":544,"open":496,"high":545,"low":495,"close":413,"change":16,"percent_change":17,"volume":546,"transactions":547,"vwap":548},"2026-08-03",47.85,4450598.628752,15547,47.8317,{"date":550,"open":503,"high":496,"low":404,"close":414,"change":389,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-31",-0.23,4223379.094858,14152,47.7682,{"date":556,"open":557,"high":493,"low":558,"close":483,"change":16,"percent_change":17,"volume":559,"transactions":560,"vwap":561},"2026-07-30",47.83,47.825,3193426.848095,11490,47.8653,{"date":563,"open":423,"high":484,"low":422,"close":422,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",-0.18,-0.38,3512618.75585,9701,47.8718,{"date":570,"open":571,"high":572,"low":573,"close":525,"change":16,"percent_change":17,"volume":574,"transactions":575,"vwap":576},"2026-07-28",47.96,48.0199,47.94,3677308.934831,9226,47.9843,{"date":578,"open":493,"high":494,"low":485,"close":494,"change":579,"percent_change":118,"volume":580,"transactions":581,"vwap":582},"2026-07-27",0.12,3187103.224777,9617,47.8999,{"date":584,"open":510,"high":413,"low":424,"close":503,"change":486,"percent_change":487,"volume":585,"transactions":586,"vwap":587},"2026-07-24",3167555.954459,8896,47.8121,{"date":589,"open":468,"high":590,"low":406,"close":396,"change":449,"percent_change":450,"volume":591,"transactions":592,"vwap":593},"2026-07-23",47.7401,2930782.901204,9213,47.7019,{"date":595,"open":596,"high":545,"low":414,"close":503,"change":597,"percent_change":272,"volume":598,"transactions":599,"vwap":600},"2026-07-22",47.828,-0.03,3349452.902733,11989,47.8096,{"date":602,"open":496,"high":603,"low":415,"close":557,"change":196,"percent_change":197,"volume":604,"transactions":605,"vwap":606},"2026-07-21",47.855,3069938.891056,10603,47.8286,{"date":608,"open":526,"high":609,"low":422,"close":496,"change":389,"percent_change":551,"volume":610,"transactions":611,"vwap":612},"2026-07-20",47.9299,3502865.648803,11701,47.8603,{"date":614,"open":524,"high":615,"low":423,"close":616,"change":597,"percent_change":272,"volume":617,"transactions":618,"vwap":619},"2026-07-17",48.0099,47.93,4267352.936137,11075,47.9445,{"date":621,"open":494,"high":532,"low":622,"close":571,"change":469,"percent_change":470,"volume":623,"transactions":624,"vwap":625},"2026-07-16",47.8812,3666359.94576,11128,47.9353,{"date":627,"open":573,"high":628,"low":616,"close":629,"change":16,"percent_change":17,"volume":630,"transactions":631,"vwap":632},"2026-07-15",48.04,48.03,3985615.809698,11539,48.0087,{"date":634,"open":494,"high":635,"low":423,"close":571,"change":16,"percent_change":17,"volume":636,"transactions":637,"vwap":638},"2026-07-14",48.015,3434470.015173,11802,47.9708,{"date":640,"open":641,"high":533,"low":485,"close":526,"change":450,"percent_change":477,"volume":642,"transactions":643,"vwap":644},"2026-07-13",48,3701837.255923,11643,47.9372,{"date":646,"open":647,"high":648,"low":533,"close":647,"change":103,"percent_change":579,"volume":649,"transactions":9,"vwap":647},"2026-07-10",48.080002,48.11,4031000,{"date":651,"open":524,"high":533,"low":571,"close":533,"change":487,"percent_change":123,"volume":652,"transactions":9,"vwap":533},"2026-07-09",4577100,{"date":654,"open":423,"high":423,"low":503,"close":557,"change":450,"percent_change":477,"volume":655,"transactions":9,"vwap":557},"2026-07-08",4713400,{"date":657,"open":658,"high":659,"low":533,"close":533,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":533},"2026-07-07",48.18,48.19,-0.2,-0.41,4527500,{"date":664,"open":665,"high":666,"low":659,"close":667,"change":368,"percent_change":369,"volume":668,"transactions":9,"vwap":667},"2026-07-06",48.24,48.25,48.22,7620100,{"date":670,"open":665,"high":671,"low":672,"close":665,"change":597,"percent_change":272,"volume":673,"transactions":9,"vwap":665},"2026-07-02",48.28,48.21,4037700,{"date":675,"open":665,"high":676,"low":667,"close":677,"change":332,"percent_change":511,"volume":678,"transactions":9,"vwap":677},"2026-07-01",48.29,48.27,3891600,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":449,"percent_change":450,"volume":684,"transactions":9,"vwap":683},"2026-06-30",48.52,48.54,48.43,5010500,{"date":686,"open":687,"high":688,"low":689,"close":681,"change":196,"percent_change":197,"volume":690,"transactions":9,"vwap":681},"2026-06-29",48.51,48.53,48.5,3557700,{"date":692,"open":693,"high":682,"low":694,"close":687,"change":197,"percent_change":206,"volume":695,"transactions":9,"vwap":687},"2026-06-26",48.49,48.46,9286600,{"date":697,"open":682,"high":698,"low":693,"close":693,"change":108,"percent_change":368,"volume":699,"transactions":9,"vwap":693},"2026-06-25",48.57,3712300,{"date":701,"open":693,"high":688,"low":702,"close":689,"change":579,"percent_change":118,"volume":703,"transactions":9,"vwap":689},"2026-06-24",48.45,3404900,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":253,"percent_change":425,"volume":709,"transactions":9,"vwap":708},"2026-06-23",48.36,48.42,48.38,3574600,{"date":711,"open":712,"high":713,"low":677,"close":677,"change":185,"percent_change":186,"volume":714,"transactions":9,"vwap":677},"2026-06-22",48.31,48.32,4196300,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":206,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-18",48.37,48.4,48.34,48.35,0.08,3316600,{"date":724,"open":718,"high":725,"low":726,"close":712,"change":368,"percent_change":369,"volume":727,"transactions":9,"vwap":712},"2026-06-17",48.44,48.3,6469700,{"date":729,"open":720,"high":717,"low":713,"close":730,"change":103,"percent_change":579,"volume":731,"transactions":9,"vwap":730},"2026-06-16",48.33,3576500,{"date":733,"open":730,"high":720,"low":665,"close":677,"change":196,"percent_change":197,"volume":734,"transactions":9,"vwap":677},"2026-06-15",10911800,{"date":736,"open":737,"high":671,"low":738,"close":739,"change":721,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-12",48.2,48.17,48.26,0.17,3987900,{"date":743,"open":744,"high":737,"low":641,"close":658,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":658},"2026-06-11",48.029999,0.28,0.58,4138400,{"date":749,"open":524,"high":641,"low":483,"close":493,"change":449,"percent_change":450,"volume":750,"transactions":9,"vwap":493},"2026-06-10",4974900,{"date":752,"open":484,"high":753,"low":616,"close":525,"change":206,"percent_change":721,"volume":754,"transactions":9,"vwap":525},"2026-06-09",48.040001,3991300,{"date":756,"open":744,"high":757,"low":573,"close":484,"change":272,"percent_change":758,"volume":759,"transactions":9,"vwap":484},"2026-06-08",48.060001,-0.12,3670600,{"date":761,"open":762,"high":763,"low":532,"close":762,"change":469,"percent_change":470,"volume":764,"transactions":9,"vwap":762},"2026-06-05",48.0099983,48.049999,3847700,{"date":766,"open":757,"high":767,"low":757,"close":647,"change":252,"percent_change":225,"volume":768,"transactions":9,"vwap":647},"2026-06-04",48.12,3396500,{"date":770,"open":771,"high":772,"low":762,"close":744,"change":186,"percent_change":773,"volume":774,"transactions":9,"vwap":744},"2026-06-03",48.13,48.14,-0.35,5412300,{"date":776,"open":659,"high":667,"low":777,"close":737,"change":486,"percent_change":487,"volume":778,"transactions":9,"vwap":737},"2026-06-02",48.16,5114400,{"date":780,"open":744,"high":781,"low":532,"close":648,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":648},"2026-06-01",48.15,-0.22,-0.46,4813700,{"date":786,"open":671,"high":717,"low":739,"close":730,"change":16,"percent_change":17,"volume":787,"transactions":9,"vwap":730},"2026-05-29",5195700,{"date":789,"open":672,"high":713,"low":659,"close":739,"change":206,"percent_change":721,"volume":790,"transactions":9,"vwap":739},"2026-05-28",6351900,{"date":792,"open":667,"high":677,"low":659,"close":667,"change":108,"percent_change":368,"volume":793,"transactions":9,"vwap":667},"2026-05-27",3808900,{"date":795,"open":658,"high":796,"low":738,"close":796,"change":740,"percent_change":148,"volume":797,"transactions":9,"vwap":796},"2026-05-26",48.23,5136700,{"date":799,"open":800,"high":648,"low":533,"close":757,"change":721,"percent_change":740,"volume":801,"transactions":9,"vwap":757},"2026-05-22",48.09,3985700,{"date":803,"open":545,"high":744,"low":557,"close":532,"change":103,"percent_change":518,"volume":804,"transactions":9,"vwap":532},"2026-05-21",4141500,{"date":806,"open":407,"high":573,"low":407,"close":494,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":494},"2026-05-20",0.33,0.69,11570800,{"date":811,"open":461,"high":432,"low":387,"close":462,"change":389,"percent_change":551,"volume":812,"transactions":9,"vwap":462},"2026-05-19",8658800,{"date":814,"open":395,"high":815,"low":441,"close":407,"change":518,"percent_change":539,"volume":816,"transactions":9,"vwap":407},"2026-05-18",47.73,9529600,{"date":818,"open":406,"high":440,"low":819,"close":385,"change":477,"percent_change":820,"volume":821,"transactions":9,"vwap":385},"2026-05-15",47.53,-0.83,9900100,{"date":823,"open":525,"high":744,"low":484,"close":524,"change":16,"percent_change":17,"volume":824,"transactions":9,"vwap":524},"2026-05-14",3702100,{"date":826,"open":557,"high":493,"low":422,"close":493,"change":486,"percent_change":487,"volume":827,"transactions":9,"vwap":493},"2026-05-13",5240000,{"date":829,"open":502,"high":483,"low":503,"close":422,"change":186,"percent_change":773,"volume":830,"transactions":9,"vwap":422},"2026-05-12",4097800,{"date":832,"open":753,"high":757,"low":484,"close":532,"change":332,"percent_change":511,"volume":833,"transactions":9,"vwap":532},"2026-05-11",4378500,{"date":835,"open":772,"high":738,"low":800,"close":772,"change":103,"percent_change":579,"volume":836,"transactions":9,"vwap":772},"2026-05-08",3288000,{"date":838,"open":737,"high":667,"low":763,"close":647,"change":185,"percent_change":186,"volume":839,"transactions":9,"vwap":647},"2026-05-07",6591800,{"date":841,"open":842,"high":777,"low":842,"close":777,"change":539,"percent_change":843,"volume":844,"transactions":9,"vwap":777},"2026-05-06",48.099998,0.56,4694300,{"date":846,"open":502,"high":616,"low":545,"close":526,"change":252,"percent_change":225,"volume":847,"transactions":9,"vwap":526},"2026-05-05",13436000,{"date":849,"open":616,"high":573,"low":415,"close":413,"change":273,"percent_change":416,"volume":850,"transactions":9,"vwap":413},"2026-05-04",4811700,{"date":852,"open":423,"high":763,"low":423,"close":524,"change":185,"percent_change":186,"volume":853,"transactions":9,"vwap":524},"2026-05-01",3955300,{"date":855,"open":533,"high":647,"low":525,"close":763,"change":487,"percent_change":123,"volume":856,"transactions":9,"vwap":763},"2026-04-30",4803700,{"date":858,"open":524,"high":524,"low":413,"close":502,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":502},"2026-04-29",-0.14,-0.29,3703000,{"date":863,"open":525,"high":533,"low":524,"close":641,"change":388,"percent_change":215,"volume":864,"transactions":9,"vwap":641},"2026-04-28",3585100,{"date":866,"open":647,"high":842,"low":533,"close":763,"change":758,"percent_change":867,"volume":868,"transactions":9,"vwap":763},"2026-04-27",-0.25,3795000,{"date":870,"open":647,"high":659,"low":763,"close":738,"change":721,"percent_change":740,"volume":871,"transactions":9,"vwap":738},"2026-04-24",3058400,{"date":873,"open":777,"high":659,"low":641,"close":800,"change":449,"percent_change":450,"volume":874,"transactions":9,"vwap":800},"2026-04-23",4039000,{"date":876,"open":796,"high":739,"low":781,"close":658,"change":721,"percent_change":740,"volume":877,"transactions":9,"vwap":658},"2026-04-22",3459400,{"date":879,"open":726,"high":726,"low":800,"close":842,"change":186,"percent_change":773,"volume":880,"transactions":9,"vwap":842},"2026-04-21",4152500,{"date":882,"open":676,"high":676,"low":659,"close":677,"change":272,"percent_change":758,"volume":883,"transactions":9,"vwap":677},"2026-04-20",4067800,{"date":885,"open":676,"high":886,"low":677,"close":730,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":730},"2026-04-17",48.39,0.24,0.5,3535600,{"date":891,"open":737,"high":737,"low":757,"close":800,"change":597,"percent_change":272,"volume":892,"transactions":9,"vwap":800},"2026-04-16",4077800,{"date":894,"open":738,"high":658,"low":800,"close":767,"change":215,"percent_change":216,"volume":895,"transactions":9,"vwap":767},"2026-04-15",3575800,{"date":897,"open":767,"high":665,"low":898,"close":667,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":667},"2026-04-14",48.07,0.18,0.37,4261900,{"date":903,"open":484,"high":898,"low":494,"close":753,"change":206,"percent_change":721,"volume":904,"transactions":9,"vwap":753},"2026-04-13",4123400,{"date":906,"open":641,"high":744,"low":616,"close":641,"change":273,"percent_change":416,"volume":907,"transactions":9,"vwap":641},"2026-04-10",3209900,{"date":909,"open":647,"high":796,"low":753,"close":771,"change":470,"percent_change":910,"volume":911,"transactions":9,"vwap":771},"2026-04-09",-0.31,4128200,{"date":913,"open":706,"high":706,"low":796,"close":671,"change":900,"percent_change":914,"volume":915,"transactions":9,"vwap":671},"2026-04-08",0.77,4102700,{"date":917,"open":485,"high":484,"low":815,"close":423,"change":434,"percent_change":103,"volume":918,"transactions":9,"vwap":423},"2026-04-07",4446900,{"date":920,"open":493,"high":571,"low":485,"close":483,"change":185,"percent_change":186,"volume":921,"transactions":9,"vwap":483},"2026-04-06",5481800,{"date":923,"open":494,"high":763,"low":545,"close":571,"change":388,"percent_change":215,"volume":924,"transactions":9,"vwap":571},"2026-04-02",4966300,{"date":926,"open":744,"high":763,"low":524,"close":762,"change":369,"percent_change":185,"volume":927,"transactions":9,"vwap":762},"2026-04-01",5137300,{"date":929,"open":571,"high":767,"low":493,"close":763,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":763},"2026-03-31",0.26,0.54,5854000,{"date":934,"open":496,"high":502,"low":415,"close":510,"change":518,"percent_change":539,"volume":935,"transactions":9,"vwap":510},"2026-03-30",4144700,{"date":937,"open":938,"high":815,"low":398,"close":395,"change":185,"percent_change":186,"volume":939,"transactions":9,"vwap":395},"2026-03-27",47.63,4601900,{"date":941,"open":526,"high":616,"low":404,"close":404,"change":333,"percent_change":942,"volume":943,"transactions":9,"vwap":404},"2026-03-26",-0.71,4783800,{"date":945,"open":842,"high":772,"low":753,"close":647,"change":118,"percent_change":946,"volume":947,"transactions":9,"vwap":647},"2026-03-25",0.52,4569900,{"date":949,"open":545,"high":573,"low":510,"close":557,"change":564,"percent_change":950,"volume":951,"transactions":9,"vwap":557},"2026-03-24",-0.37,5434800,{"date":953,"open":526,"high":771,"low":483,"close":762,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":762},"2026-03-23",0.2,0.42,5191900,{"date":958,"open":757,"high":647,"low":510,"close":422,"change":241,"percent_change":959,"volume":960,"transactions":9,"vwap":422},"2026-03-20",-0.66,5790400,{"date":962,"open":641,"high":659,"low":532,"close":771,"change":197,"percent_change":206,"volume":963,"transactions":9,"vwap":771},"2026-03-19",5779000,{"date":965,"open":672,"high":665,"low":842,"close":648,"change":450,"percent_change":966,"volume":967,"transactions":9,"vwap":648},"2026-03-18",-0.39,3714600,{"date":969,"open":677,"high":713,"low":739,"close":726,"change":721,"percent_change":740,"volume":970,"transactions":9,"vwap":726},"2026-03-17",4251900,{"date":972,"open":658,"high":739,"low":738,"close":667,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":667},"2026-03-16",0.22,0.46,4299700,{"date":977,"open":772,"high":658,"low":641,"close":641,"change":185,"percent_change":186,"volume":978,"transactions":9,"vwap":641},"2026-03-13",3903200,{"date":980,"open":777,"high":659,"low":647,"close":647,"change":186,"percent_change":773,"volume":981,"transactions":9,"vwap":647},"2026-03-12",5976900,{"date":983,"open":726,"high":706,"low":667,"close":666,"change":782,"percent_change":984,"volume":985,"transactions":9,"vwap":666},"2026-03-11",-0.45,4795800,{"date":987,"open":687,"high":988,"low":702,"close":989,"change":369,"percent_change":185,"volume":990,"transactions":9,"vwap":989},"2026-03-10",48.62,48.47,12342200,{"date":992,"open":726,"high":993,"low":666,"close":687,"change":16,"percent_change":283,"volume":994,"transactions":9,"vwap":687},"2026-03-09",48.66,5193900,{"date":996,"open":683,"high":681,"low":717,"close":725,"change":859,"percent_change":860,"volume":997,"transactions":9,"vwap":725},"2026-03-06",4512300,{"date":999,"open":1000,"high":988,"low":687,"close":1000,"change":450,"percent_change":966,"volume":1001,"transactions":9,"vwap":1000},"2026-03-05",48.58,4912500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":272,"percent_change":758,"volume":1008,"transactions":9,"vwap":1007},"2026-03-04",48.8,48.84,48.76,48.77,6988700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":215,"percent_change":660,"volume":1015,"transactions":9,"vwap":1014},"2026-03-03",48.67,48.85,48.65,48.83,4969900,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":416,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-03-02",49,48.9,48.93,-0.55,10819300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":486,"percent_change":899,"volume":1029,"transactions":9,"vwap":1028},"2026-02-27",49.16,49.23,49.14,49.2,4161600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1033,"change":721,"percent_change":261,"volume":1035,"transactions":9,"vwap":1033},"2026-02-26",49.060001,49.11,49.049999,4442000,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1038,"change":272,"percent_change":758,"volume":1040,"transactions":9,"vwap":1038},"2026-02-25",49.029999,49.07,7458900,{"date":1042,"open":1043,"high":1043,"low":1034,"close":1043,"change":197,"percent_change":206,"volume":1044,"transactions":9,"vwap":1043},"2026-02-24",49.09,6912500,{"date":1046,"open":1047,"high":1048,"low":1018,"close":1039,"change":486,"percent_change":899,"volume":1049,"transactions":9,"vwap":1039},"2026-02-23",49.0099983,49.080002,4219100,{"date":1051,"open":1052,"high":1047,"low":1053,"close":1052,"change":252,"percent_change":225,"volume":1054,"transactions":9,"vwap":1052},"2026-02-20",48.98,48.95,5093300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1020,"change":434,"percent_change":103,"volume":1060,"transactions":9,"vwap":1020},"2026-02-19",48.91,48.94,48.89,3449700,{"date":1062,"open":1059,"high":1063,"low":1064,"close":1019,"change":19,"percent_change":19,"volume":1065,"transactions":9,"vwap":1019},"2026-02-18",48.92,48.88,3511100,{"date":1067,"open":1064,"high":1058,"low":1068,"close":1019,"change":486,"percent_change":899,"volume":1069,"transactions":9,"vwap":1019},"2026-02-17",48.87,4422600,{"date":1071,"open":1012,"high":1064,"low":1072,"close":1072,"change":196,"percent_change":197,"volume":1073,"transactions":9,"vwap":1072},"2026-02-13",48.81,3811500,{"date":1075,"open":1076,"high":1004,"low":1077,"close":1004,"change":253,"percent_change":425,"volume":1078,"transactions":9,"vwap":1004},"2026-02-12",48.72,48.7,4839000,{"date":1080,"open":1011,"high":1076,"low":1013,"close":1081,"change":196,"percent_change":197,"volume":1082,"transactions":9,"vwap":1081},"2026-02-11",48.69,4870000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":253,"percent_change":425,"volume":1088,"transactions":9,"vwap":1086},"2026-02-10",48.64,48.68,48.63,8223300,{"date":1090,"open":688,"high":698,"low":689,"close":698,"change":197,"percent_change":206,"volume":1091,"transactions":9,"vwap":698},"2026-02-09",4837400,{"date":1093,"open":1094,"high":698,"low":681,"close":1094,"change":196,"percent_change":197,"volume":1095,"transactions":9,"vwap":1094},"2026-02-06",48.55,3946200,{"date":1097,"open":687,"high":1098,"low":693,"close":682,"change":103,"percent_change":579,"volume":1099,"transactions":9,"vwap":682},"2026-02-05",48.56,5486900,{"date":1101,"open":693,"high":687,"low":694,"close":1102,"change":16,"percent_change":283,"volume":1103,"transactions":9,"vwap":1102},"2026-02-04",48.48,7418600,{"date":1105,"open":1106,"high":702,"low":886,"close":1106,"change":368,"percent_change":369,"volume":1107,"transactions":9,"vwap":1106},"2026-02-03",48.41,5526000,{"date":1109,"open":989,"high":693,"low":718,"close":683,"change":859,"percent_change":860,"volume":1110,"transactions":9,"vwap":683},"2026-02-02",6356800,{"date":1112,"open":1113,"high":1114,"low":1098,"close":698,"change":215,"percent_change":216,"volume":1115,"transactions":9,"vwap":698},"2026-01-30",48.59,48.61,5732900,{"date":1117,"open":698,"high":1011,"low":1094,"close":1011,"change":261,"percent_change":807,"volume":1118,"transactions":9,"vwap":1011},"2026-01-29",16286400,{"date":1120,"open":698,"high":1000,"low":689,"close":687,"change":108,"percent_change":368,"volume":1121,"transactions":9,"vwap":687},"2026-01-28",7532800,{"date":1123,"open":688,"high":1098,"low":689,"close":681,"change":108,"percent_change":368,"volume":1124,"transactions":9,"vwap":681},"2026-01-27",3737400,{"date":1126,"open":682,"high":698,"low":681,"close":688,"change":721,"percent_change":740,"volume":1127,"transactions":9,"vwap":688},"2026-01-26",4613200,{"date":1129,"open":989,"high":693,"low":725,"close":702,"change":368,"percent_change":369,"volume":1130,"transactions":9,"vwap":702},"2026-01-23",4222400,{"date":1132,"open":683,"high":693,"low":707,"close":989,"change":206,"percent_change":721,"volume":1133,"transactions":9,"vwap":989},"2026-01-22",6067300,{"date":1135,"open":683,"high":702,"low":886,"close":683,"change":206,"percent_change":721,"volume":1136,"transactions":9,"vwap":683},"2026-01-21",5205500,{"date":1138,"open":683,"high":683,"low":730,"close":886,"change":470,"percent_change":910,"volume":1139,"transactions":9,"vwap":886},"2026-01-20",6551900,{"date":1141,"open":698,"high":1113,"low":688,"close":682,"change":388,"percent_change":215,"volume":1142,"transactions":9,"vwap":682},"2026-01-16",6045000,{"date":1144,"open":1114,"high":1085,"low":1094,"close":1113,"change":368,"percent_change":369,"volume":1145,"transactions":9,"vwap":1113},"2026-01-15",10402200,{"date":1147,"open":687,"high":1013,"low":687,"close":1114,"change":16,"percent_change":283,"volume":1148,"transactions":9,"vwap":1114},"2026-01-14",15592500,{"date":1150,"open":689,"high":1098,"low":989,"close":682,"change":369,"percent_change":185,"volume":1151,"transactions":9,"vwap":682},"2026-01-13",22519600,{"date":1153,"open":1154,"high":1114,"low":698,"close":1000,"change":206,"percent_change":721,"volume":1155,"transactions":9,"vwap":1000},"2026-01-12",48.6,6228800,{"date":1157,"open":687,"high":1098,"low":693,"close":682,"change":196,"percent_change":197,"volume":1158,"transactions":9,"vwap":682},"2026-01-09",3846000,{"date":1160,"open":1102,"high":688,"low":989,"close":688,"change":19,"percent_change":19,"volume":1161,"transactions":9,"vwap":688},"2026-01-08",10244900,{"date":1163,"open":687,"high":698,"low":687,"close":688,"change":486,"percent_change":487,"volume":1164,"transactions":9,"vwap":688},"2026-01-07",4035800,{"date":1166,"open":683,"high":702,"low":1106,"close":725,"change":103,"percent_change":579,"volume":1167,"transactions":9,"vwap":725},"2026-01-06",4428500,{"date":1169,"open":717,"high":886,"low":719,"close":708,"change":16,"percent_change":283,"volume":1170,"transactions":9,"vwap":708},"2026-01-05",4775100,{"date":1172,"open":719,"high":706,"low":676,"close":712,"change":108,"percent_change":368,"volume":1173,"transactions":9,"vwap":712},"2026-01-02",3941600,{"date":1175,"open":719,"high":886,"low":712,"close":713,"change":272,"percent_change":758,"volume":1176,"transactions":9,"vwap":713},"2025-12-31",4715200,{"date":1178,"open":717,"high":718,"low":706,"close":708,"change":196,"percent_change":197,"volume":1179,"transactions":9,"vwap":708},"2025-12-30",4568100,{"date":1181,"open":706,"high":718,"low":720,"close":717,"change":388,"percent_change":215,"volume":1182,"transactions":9,"vwap":717},"2025-12-29",4936100,{"date":1184,"open":725,"high":989,"low":1106,"close":707,"change":19,"percent_change":19,"volume":1185,"transactions":9,"vwap":707},"2025-12-26",4713000,{"date":1187,"open":886,"high":707,"low":717,"close":707,"change":486,"percent_change":487,"volume":1188,"transactions":9,"vwap":707},"2025-12-24",3565300,{"date":1190,"open":739,"high":720,"low":739,"close":730,"change":225,"percent_change":292,"volume":1191,"transactions":9,"vwap":730},"2025-12-23",6903500,{"date":1193,"open":726,"high":712,"low":737,"close":796,"change":19,"percent_change":19,"volume":1194,"transactions":9,"vwap":796},"2025-12-22",16120600,{"date":1196,"open":739,"high":671,"low":672,"close":796,"change":389,"percent_change":551,"volume":1197,"transactions":9,"vwap":796},"2025-12-19",5625200,{"date":1199,"open":712,"high":720,"low":676,"close":719,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":719},"2025-12-18",-0.96,-1.95,4391400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":19,"percent_change":19,"volume":1209,"transactions":9,"vwap":1208},"2025-12-17",49.28,49.31,49.26,49.3,3516800,{"date":1211,"open":1212,"high":1206,"low":1213,"close":1208,"change":103,"percent_change":579,"volume":1214,"transactions":9,"vwap":1208},"2025-12-16",49.22,49.21,3252200,{"date":1216,"open":1207,"high":1208,"low":1217,"close":1217,"change":252,"percent_change":225,"volume":1218,"transactions":9,"vwap":1217},"2025-12-15",49.24,3125900,{"date":1220,"open":1221,"high":1213,"low":1025,"close":1222,"change":597,"percent_change":272,"volume":1223,"transactions":9,"vwap":1222},"2025-12-12",49.17,49.19,3032700,{"date":1225,"open":1217,"high":1207,"low":1213,"close":1212,"change":108,"percent_change":368,"volume":1226,"transactions":9,"vwap":1212},"2025-12-11",3765200,{"date":1228,"open":1229,"high":1217,"low":1027,"close":1026,"change":108,"percent_change":368,"volume":1230,"transactions":9,"vwap":1026},"2025-12-10",49.18,4317500,{"date":1232,"open":1213,"high":1233,"low":1222,"close":1217,"change":206,"percent_change":721,"volume":1234,"transactions":9,"vwap":1217},"2025-12-09",49.25,3248400,{"date":1236,"open":1217,"high":1233,"low":1237,"close":1028,"change":758,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1028},"2025-12-08",49.15,-0.24,3383000,{"date":1241,"open":1242,"high":1243,"low":1208,"close":1244,"change":469,"percent_change":859,"volume":1245,"transactions":9,"vwap":1244},"2025-12-05",49.38,49.4,49.32,2717700,{"date":1247,"open":1248,"high":1248,"low":1242,"close":1249,"change":388,"percent_change":215,"volume":1250,"transactions":9,"vwap":1249},"2025-12-04",49.43,49.39,3234600,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":434,"percent_change":103,"volume":1256,"transactions":9,"vwap":1255},"2025-12-03",49.41,49.45,49.44,4371300,{"date":1258,"open":1259,"high":1253,"low":1259,"close":1253,"change":197,"percent_change":206,"volume":1260,"transactions":9,"vwap":1253},"2025-12-02",49.34,3445100,{"date":1262,"open":1253,"high":1263,"low":1264,"close":1249,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1249},"2025-12-01",49.42,49.36,-0.26,-0.52,3522200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":368,"percent_change":369,"volume":1274,"transactions":9,"vwap":1273},"2025-11-28",49.67,49.68,49.62,49.65,1959000,{"date":1276,"open":1277,"high":1270,"low":1278,"close":1270,"change":197,"percent_change":206,"volume":1279,"transactions":9,"vwap":1270},"2025-11-26",49.6,49.58,3325900,{"date":1281,"open":1282,"high":1270,"low":1283,"close":1273,"change":518,"percent_change":930,"volume":1284,"transactions":9,"vwap":1273},"2025-11-25",49.59,49.55,4413700,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1287,"change":369,"percent_change":185,"volume":1289,"transactions":9,"vwap":1287},"2025-11-24",49.52,49.57,3381800,{"date":1291,"open":1283,"high":1288,"low":1287,"close":1292,"change":225,"percent_change":954,"volume":1293,"transactions":9,"vwap":1292},"2025-11-21",49.56,2898000,{"date":1295,"open":1248,"high":1296,"low":1248,"close":1297,"change":196,"percent_change":197,"volume":1298,"transactions":9,"vwap":1297},"2025-11-20",49.48,49.46,5215500,{"date":1300,"open":1301,"high":1301,"low":1263,"close":1254,"change":388,"percent_change":215,"volume":1302,"transactions":9,"vwap":1254},"2025-11-19",49.53,3547600,{"date":1304,"open":1283,"high":1292,"low":1296,"close":1305,"change":19,"percent_change":19,"volume":1306,"transactions":9,"vwap":1305},"2025-11-18",49.5,3253100,{"date":1308,"open":1296,"high":1287,"low":1296,"close":1305,"change":206,"percent_change":721,"volume":1309,"transactions":9,"vwap":1305},"2025-11-17",3131400,{"date":1311,"open":1312,"high":1288,"low":1297,"close":1297,"change":273,"percent_change":1265,"volume":1313,"transactions":9,"vwap":1297},"2025-11-14",49.54,3091700,{"date":1315,"open":1272,"high":1273,"low":1278,"close":1282,"change":758,"percent_change":1238,"volume":1316,"transactions":9,"vwap":1282},"2025-11-13",4006400,{"date":1318,"open":1319,"high":1320,"low":1271,"close":1321,"change":19,"percent_change":19,"volume":1322,"transactions":9,"vwap":1321},"2025-11-12",49.7,49.73,49.71,3261500,{"date":1324,"open":1271,"high":1321,"low":1270,"close":1321,"change":16,"percent_change":283,"volume":1325,"transactions":9,"vwap":1321},"2025-11-11",2360200,{"date":1327,"open":1272,"high":1328,"low":1329,"close":1330,"change":197,"percent_change":206,"volume":1331,"transactions":9,"vwap":1330},"2025-11-10",49.66,49.61,49.64,2876100,{"date":1333,"open":1329,"high":1330,"low":1278,"close":1272,"change":368,"percent_change":369,"volume":1334,"transactions":9,"vwap":1272},"2025-11-07",2830600,{"date":1336,"open":1273,"high":1271,"low":1330,"close":1330,"change":197,"percent_change":206,"volume":1337,"transactions":9,"vwap":1330},"2025-11-06",3294200,{"date":1339,"open":1328,"high":1271,"low":1277,"close":1272,"change":369,"percent_change":185,"volume":1340,"transactions":9,"vwap":1272},"2025-11-05",9603700,{"date":1342,"open":1343,"high":1344,"low":1328,"close":1328,"change":369,"percent_change":185,"volume":1345,"transactions":9,"vwap":1328},"2025-11-04",49.69,49.72,3439400,{"date":1347,"open":1321,"high":1320,"low":1328,"close":1319,"change":470,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1319},"2025-11-03",-0.3,3721700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":103,"percent_change":579,"volume":1356,"transactions":9,"vwap":1355},"2025-10-31",49.82,49.86,49.8,49.85,3555000,{"date":1358,"open":1321,"high":1354,"low":1319,"close":1359,"change":434,"percent_change":103,"volume":1360,"transactions":9,"vwap":1359},"2025-10-30",49.79,3179100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":859,"percent_change":377,"volume":1367,"transactions":9,"vwap":1366},"2025-10-29",49.9,49.91,49.75,49.76,3933000,{"date":1369,"open":1370,"high":172,"low":1353,"close":1363,"change":434,"percent_change":103,"volume":1289,"transactions":9,"vwap":1363},"2025-10-28",49.88,{"date":1372,"open":1373,"high":1374,"low":1354,"close":1374,"change":486,"percent_change":899,"volume":1375,"transactions":9,"vwap":1374},"2025-10-27",49.83,49.87,3280000,{"date":1377,"open":1373,"high":1373,"low":1378,"close":1378,"change":469,"percent_change":859,"volume":1379,"transactions":9,"vwap":1378},"2025-10-24",49.78,3445000,{"date":1381,"open":1370,"high":1370,"low":1382,"close":1355,"change":272,"percent_change":758,"volume":1383,"transactions":9,"vwap":1355},"2025-10-23",49.84,3650600,{"date":1385,"open":1386,"high":1387,"low":1374,"close":1364,"change":434,"percent_change":103,"volume":1388,"transactions":9,"vwap":1364},"2025-10-22",49.89,49.92,4784100,{"date":1390,"open":1386,"high":1363,"low":1374,"close":1370,"change":206,"percent_change":721,"volume":1391,"transactions":9,"vwap":1370},"2025-10-21",3498200,{"date":1393,"open":1373,"high":1355,"low":1359,"close":1382,"change":206,"percent_change":721,"volume":1394,"transactions":9,"vwap":1382},"2025-10-20",2934500,{"date":1396,"open":1352,"high":1382,"low":1378,"close":1354,"change":185,"percent_change":332,"volume":1397,"transactions":9,"vwap":1354},"2025-10-17",3291600,{"date":1399,"open":1366,"high":1386,"low":1366,"close":1370,"change":253,"percent_change":973,"volume":1400,"transactions":9,"vwap":1370},"2025-10-16",4518400,{"date":1402,"open":1320,"high":1403,"low":1320,"close":1404,"change":103,"percent_change":579,"volume":1405,"transactions":9,"vwap":1404},"2025-10-15",49.81,49.77,3847000,{"date":1407,"open":1273,"high":1408,"low":1409,"close":1321,"change":252,"percent_change":225,"volume":1410,"transactions":9,"vwap":1321},"2025-10-14",49.74,49.63,4724400,{"date":1412,"open":1282,"high":1328,"low":1282,"close":1328,"change":252,"percent_change":225,"volume":1413,"transactions":9,"vwap":1328},"2025-10-13",2645400,{"date":1415,"open":1416,"high":1272,"low":1416,"close":1329,"change":292,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1329},"2025-10-10",49.47,0.43,2891600,{"date":1420,"open":1255,"high":1255,"low":1249,"close":1243,"change":469,"percent_change":859,"volume":1421,"transactions":9,"vwap":1243},"2025-10-09",4422800,{"date":1423,"open":1296,"high":1424,"low":1255,"close":1416,"change":518,"percent_change":930,"volume":1425,"transactions":9,"vwap":1416},"2025-10-08",49.49,3464900,{"date":1427,"open":1208,"high":1242,"low":1208,"close":1259,"change":206,"percent_change":721,"volume":1428,"transactions":9,"vwap":1259},"2025-10-07",3256800,{"date":1430,"open":1431,"high":1259,"low":1432,"close":1208,"change":389,"percent_change":782,"volume":1433,"transactions":9,"vwap":1208},"2025-10-06",49.33,49.29,3641400,{"date":1435,"open":1297,"high":1416,"low":1253,"close":1253,"change":19,"percent_change":19,"volume":1436,"transactions":9,"vwap":1253},"2025-10-03",4188200,{"date":1438,"open":1439,"high":1248,"low":1431,"close":1253,"change":434,"percent_change":103,"volume":1440,"transactions":9,"vwap":1253},"2025-10-02",49.35,3724200,{"date":1442,"open":1242,"high":1263,"low":1264,"close":1242,"change":185,"percent_change":332,"volume":1443,"transactions":9,"vwap":1242},"2025-10-01",4537800,{"date":1445,"open":1254,"high":1305,"low":1255,"close":1297,"change":196,"percent_change":197,"volume":1446,"transactions":9,"vwap":1297},"2025-09-30",5700100,{"date":1448,"open":1449,"high":1297,"low":1264,"close":1254,"change":103,"percent_change":579,"volume":1450,"transactions":9,"vwap":1254},"2025-09-29",49.37,6673300,{"date":1452,"open":1242,"high":1255,"low":1449,"close":1249,"change":206,"percent_change":721,"volume":1453,"transactions":9,"vwap":1249},"2025-09-26",2890900,{"date":1455,"open":1259,"high":1449,"low":1208,"close":1439,"change":597,"percent_change":272,"volume":1456,"transactions":9,"vwap":1439},"2025-09-25",3324800,{"date":1458,"open":1449,"high":1243,"low":1264,"close":1242,"change":19,"percent_change":19,"volume":1459,"transactions":9,"vwap":1242},"2025-09-24",3240700,{"date":1461,"open":1249,"high":1243,"low":1449,"close":1242,"change":108,"percent_change":368,"volume":1462,"transactions":9,"vwap":1242},"2025-09-23",4355100,{"date":1464,"open":1249,"high":1253,"low":1449,"close":1249,"change":19,"percent_change":19,"volume":1465,"transactions":9,"vwap":1249},"2025-09-22",2929000,{"date":1467,"open":1243,"high":1243,"low":1264,"close":1249,"change":19,"percent_change":19,"volume":1468,"transactions":9,"vwap":1249},"2025-09-19",3394100,{"date":1470,"open":1249,"high":1263,"low":1439,"close":1249,"change":469,"percent_change":859,"volume":1471,"transactions":9,"vwap":1249},"2025-09-18",3150000,{"date":1473,"open":1305,"high":1282,"low":1248,"close":1297,"change":108,"percent_change":368,"volume":1474,"transactions":9,"vwap":1297},"2025-09-17",4345200,{"date":1476,"open":1248,"high":1424,"low":1248,"close":1416,"change":196,"percent_change":197,"volume":1477,"transactions":9,"vwap":1416},"2025-09-16",4997500,{"date":1479,"open":1253,"high":1424,"low":1253,"close":1297,"change":252,"percent_change":225,"volume":1480,"transactions":9,"vwap":1297},"2025-09-15",3238800,{"date":1482,"open":1242,"high":1253,"low":1439,"close":1253,"change":215,"percent_change":660,"volume":1483,"transactions":9,"vwap":1253},"2025-09-12",3116700,{"date":1485,"open":1416,"high":1312,"low":1254,"close":1486,"change":434,"percent_change":103,"volume":1487,"transactions":9,"vwap":1486},"2025-09-11",49.51,3375800,{"date":1489,"open":1263,"high":1305,"low":1263,"close":1296,"change":103,"percent_change":579,"volume":1490,"transactions":9,"vwap":1296},"2025-09-10",3377100,{"date":1492,"open":1263,"high":1254,"low":1242,"close":1263,"change":368,"percent_change":369,"volume":1493,"transactions":9,"vwap":1263},"2025-09-09",3572000,{"date":1495,"open":1255,"high":1297,"low":1263,"close":1255,"change":206,"percent_change":721,"volume":1496,"transactions":9,"vwap":1255},"2025-09-08",3189300,{"date":1498,"open":1243,"high":1248,"low":1242,"close":1243,"change":17,"percent_change":284,"volume":1499,"transactions":9,"vwap":1243},"2025-09-05",3420400,{"date":1501,"open":1233,"high":1502,"low":1222,"close":1233,"change":253,"percent_change":973,"volume":1503,"transactions":9,"vwap":1233},"2025-09-04",49.27,4420300,{"date":1505,"open":1048,"high":1025,"low":1034,"close":1027,"change":283,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1027},"2025-09-03",0.29,3031400,{"date":1509,"open":1510,"high":1047,"low":1053,"close":1018,"change":910,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1018},"2025-09-02",48.97,-0.63,3211000,{"date":1514,"open":1432,"high":1244,"low":1502,"close":1206,"change":19,"percent_change":19,"volume":1515,"transactions":9,"vwap":1206},"2025-08-29",2840100,{"date":1517,"open":1502,"high":1259,"low":1502,"close":1206,"change":206,"percent_change":721,"volume":1518,"transactions":9,"vwap":1206},"2025-08-28",4082100,{"date":1520,"open":1213,"high":1432,"low":1028,"close":1502,"change":196,"percent_change":197,"volume":1521,"transactions":9,"vwap":1502},"2025-08-27",3298200,{"date":1523,"open":1212,"high":1432,"low":1213,"close":1207,"change":721,"percent_change":261,"volume":1524,"transactions":9,"vwap":1207},"2025-08-26",4275600,{"date":1526,"open":1229,"high":1028,"low":1027,"close":1229,"change":215,"percent_change":660,"volume":1527,"transactions":9,"vwap":1229},"2025-08-25",2567400,{"date":1529,"open":1213,"high":1244,"low":1028,"close":1205,"change":721,"percent_change":261,"volume":1530,"transactions":9,"vwap":1205},"2025-08-22",2540700,{"date":1532,"open":1026,"high":1026,"low":1221,"close":1028,"change":215,"percent_change":660,"volume":1533,"transactions":9,"vwap":1028},"2025-08-21",2556100,{"date":1535,"open":1026,"high":1206,"low":1026,"close":1208,"change":16,"percent_change":283,"volume":1536,"transactions":9,"vwap":1208},"2025-08-20",2884900,{"date":1538,"open":1028,"high":1207,"low":1028,"close":1026,"change":103,"percent_change":579,"volume":1539,"transactions":9,"vwap":1026},"2025-08-19",2756400,{"date":1541,"open":1025,"high":1222,"low":1542,"close":1221,"change":434,"percent_change":103,"volume":1543,"transactions":9,"vwap":1221},"2025-08-18",49.13,2772700,{"date":1545,"open":1212,"high":1212,"low":1546,"close":1027,"change":564,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1027},"2025-08-15",49.12,-0.36,2654800,{"date":1550,"open":1431,"high":1439,"low":1432,"close":1244,"change":758,"percent_change":1238,"volume":1551,"transactions":9,"vwap":1244},"2025-08-14",2513700,{"date":1553,"open":1264,"high":1255,"low":1264,"close":1255,"change":261,"percent_change":138,"volume":1554,"transactions":9,"vwap":1255},"2025-08-13",2937300,{"date":1556,"open":1207,"high":1205,"low":1028,"close":1205,"change":272,"percent_change":758,"volume":1557,"transactions":9,"vwap":1205},"2025-08-12",2791700,{"date":1559,"open":1431,"high":1449,"low":1244,"close":1259,"change":368,"percent_change":369,"volume":1560,"transactions":9,"vwap":1259},"2025-08-11",2528300,{"date":1562,"open":1242,"high":1249,"low":1431,"close":1264,"change":185,"percent_change":332,"volume":1563,"transactions":9,"vwap":1264},"2025-08-08",2448700,{"date":1565,"open":1253,"high":1297,"low":1253,"close":1255,"change":197,"percent_change":206,"volume":1566,"transactions":9,"vwap":1255},"2025-08-07",2354800,{"date":1568,"open":1248,"high":1255,"low":1431,"close":1263,"change":388,"percent_change":215,"volume":1569,"transactions":9,"vwap":1263},"2025-08-06",2624300,{"date":1571,"open":1253,"high":1424,"low":1253,"close":1416,"change":19,"percent_change":19,"volume":1572,"transactions":9,"vwap":1416},"2025-08-05",5914300,{"date":1574,"open":1253,"high":1416,"low":1242,"close":1416,"change":252,"percent_change":225,"volume":1575,"transactions":9,"vwap":1416},"2025-08-04",2928100,{"date":1577,"open":1242,"high":1254,"low":1439,"close":1263,"change":16,"percent_change":283,"volume":1578,"transactions":9,"vwap":1263},"2025-08-01",3401100,{"date":1580,"open":1264,"high":1249,"low":1259,"close":1439,"change":206,"percent_change":721,"volume":1581,"transactions":9,"vwap":1439},"2025-07-31",4303500,{"date":1583,"open":1206,"high":1264,"low":1205,"close":1206,"change":272,"percent_change":758,"volume":1584,"transactions":9,"vwap":1206},"2025-07-30",4707600,{"date":1586,"open":1233,"high":1449,"low":1233,"close":1449,"change":103,"percent_change":579,"volume":1587,"transactions":9,"vwap":1449},"2025-07-29",3689100,{"date":1589,"open":1432,"high":1259,"low":1432,"close":1206,"change":103,"percent_change":579,"volume":1590,"transactions":9,"vwap":1206},"2025-07-28",3389800,{"date":1592,"open":1025,"high":1502,"low":1025,"close":1233,"change":253,"percent_change":973,"volume":1593,"transactions":9,"vwap":1233},"2025-07-25",3209400,{"date":1595,"open":1043,"high":1025,"low":1043,"close":1027,"change":185,"percent_change":332,"volume":1596,"transactions":9,"vwap":1027},"2025-07-24",3469400,{"date":1598,"open":1431,"high":1264,"low":1028,"close":1212,"change":186,"percent_change":333,"volume":1599,"transactions":9,"vwap":1212},"2025-07-23",3056000,{"date":1601,"open":1449,"high":1255,"low":1449,"close":1249,"change":206,"percent_change":721,"volume":1602,"transactions":9,"vwap":1249},"2025-07-22",2726100,{"date":1604,"open":1259,"high":1253,"low":1259,"close":1439,"change":261,"percent_change":807,"volume":1605,"transactions":9,"vwap":1439},"2025-07-21",3186400,{"date":1607,"open":1229,"high":1213,"low":1025,"close":1222,"change":368,"percent_change":369,"volume":1608,"transactions":9,"vwap":1222},"2025-07-18",2807900,{"date":1610,"open":1028,"high":1207,"low":1229,"close":1213,"change":597,"percent_change":272,"volume":1611,"transactions":9,"vwap":1213},"2025-07-17",3794500,{"date":1613,"open":1025,"high":1233,"low":1025,"close":1217,"change":579,"percent_change":887,"volume":1614,"transactions":9,"vwap":1217},"2025-07-16",3626700,{"date":1616,"open":1213,"high":1212,"low":1043,"close":1546,"change":196,"percent_change":197,"volume":1617,"transactions":9,"vwap":1546},"2025-07-15",2821500,{"date":1619,"open":1032,"high":1033,"low":1034,"close":1033,"change":19,"percent_change":19,"volume":1620,"transactions":9,"vwap":1033},"2025-07-14",2452800,{"date":1622,"open":1542,"high":1027,"low":1043,"close":1033,"change":758,"percent_change":1238,"volume":1623,"transactions":9,"vwap":1033},"2025-07-11",2493200,{"date":1625,"open":1212,"high":1217,"low":1221,"close":1026,"change":388,"percent_change":215,"volume":1626,"transactions":9,"vwap":1026},"2025-07-10",3399200,{"date":1628,"open":1028,"high":1432,"low":1028,"close":1205,"change":486,"percent_change":899,"volume":1629,"transactions":9,"vwap":1205},"2025-07-09",2730900,{"date":1631,"open":1222,"high":1222,"low":1237,"close":1222,"change":758,"percent_change":1238,"volume":1632,"transactions":9,"vwap":1222},"2025-07-08",2731800,{"date":1634,"open":1244,"high":1244,"low":1502,"close":1206,"change":272,"percent_change":758,"volume":1635,"transactions":9,"vwap":1206},"2025-07-07",4801800,{"date":1637,"open":1206,"high":1242,"low":1206,"close":1449,"change":721,"percent_change":261,"volume":1638,"transactions":9,"vwap":1449},"2025-07-03",3923500,{"date":1640,"open":1502,"high":1206,"low":1026,"close":1432,"change":332,"percent_change":241,"volume":1641,"transactions":9,"vwap":1432},"2025-07-02",4041100,{"date":1643,"open":1254,"high":1424,"low":1253,"close":1254,"change":272,"percent_change":758,"volume":1644,"transactions":9,"vwap":1254},"2025-07-01",5927900,{"date":1646,"open":1296,"high":1486,"low":1248,"close":1486,"change":252,"percent_change":225,"volume":1647,"transactions":9,"vwap":1486},"2025-06-30",3777500,{"date":1649,"open":1243,"high":1305,"low":1249,"close":1297,"change":368,"percent_change":369,"volume":1650,"transactions":9,"vwap":1297},"2025-06-27",3017300,{"date":1652,"open":1254,"high":1424,"low":1253,"close":1296,"change":252,"percent_change":225,"volume":1653,"transactions":9,"vwap":1296},"2025-06-26",2793100,{"date":1655,"open":1242,"high":1248,"low":1264,"close":1248,"change":369,"percent_change":185,"volume":1656,"transactions":9,"vwap":1248},"2025-06-25",2676900,{"date":1658,"open":1263,"high":1424,"low":1242,"close":1416,"change":196,"percent_change":197,"volume":1659,"transactions":9,"vwap":1416},"2025-06-24",3034300,{"date":1661,"open":1416,"high":1287,"low":1254,"close":1297,"change":206,"percent_change":721,"volume":1662,"transactions":9,"vwap":1297},"2025-06-23",2850500,{"date":1664,"open":1243,"high":1297,"low":1242,"close":1263,"change":19,"percent_change":19,"volume":1665,"transactions":9,"vwap":1263},"2025-06-20",2843800,{"date":1667,"open":1249,"high":1424,"low":1242,"close":1263,"change":486,"percent_change":899,"volume":1668,"transactions":9,"vwap":1263},"2025-06-18",2694500,{"date":1670,"open":1206,"high":1439,"low":1205,"close":1431,"change":206,"percent_change":721,"volume":1671,"transactions":9,"vwap":1431},"2025-06-17",2930400,{"date":1673,"open":1208,"high":1249,"low":1502,"close":1432,"change":597,"percent_change":272,"volume":1674,"transactions":9,"vwap":1432},"2025-06-16",2604000,{"date":1676,"open":1243,"high":1243,"low":1233,"close":1244,"change":332,"percent_change":241,"volume":1677,"transactions":9,"vwap":1244},"2025-06-13",2979500,{"date":1679,"open":1254,"high":1424,"low":1255,"close":1296,"change":253,"percent_change":973,"volume":1680,"transactions":9,"vwap":1296},"2025-06-12",2978700,{"date":1682,"open":1431,"high":1242,"low":1244,"close":1449,"change":108,"percent_change":368,"volume":1284,"transactions":9,"vwap":1449},"2025-06-11",{"date":1684,"open":1439,"high":1249,"low":1431,"close":1242,"change":225,"percent_change":954,"volume":1685,"transactions":9,"vwap":1242},"2025-06-10",5673700,{"date":1687,"open":1222,"high":1205,"low":1221,"close":1205,"change":721,"percent_change":261,"volume":1688,"transactions":9,"vwap":1205},"2025-06-09",4632300,{"date":1690,"open":1028,"high":1217,"low":1221,"close":1028,"change":197,"percent_change":206,"volume":1691,"transactions":9,"vwap":1028},"2025-06-06",7781100,{"date":1693,"open":1217,"high":1502,"low":1237,"close":1229,"change":470,"percent_change":1348,"volume":1694,"transactions":9,"vwap":1229},"2025-06-05",4655500,{"date":1696,"open":1207,"high":1259,"low":1233,"close":1431,"change":434,"percent_change":103,"volume":1697,"transactions":9,"vwap":1431},"2025-06-04",6347900,{"date":1699,"open":1431,"high":1259,"low":1217,"close":1208,"change":19,"percent_change":19,"volume":1700,"transactions":9,"vwap":1208},"2025-06-03",2928700,{"date":1702,"open":1217,"high":1244,"low":1026,"close":1208,"change":470,"percent_change":1348,"volume":1703,"transactions":9,"vwap":1208},"2025-06-02",4763700,{"date":1705,"open":1212,"high":1254,"low":1212,"close":1254,"change":16,"percent_change":283,"volume":1706,"transactions":9,"vwap":1254},"2025-05-30",3054100,{"date":1708,"open":1259,"high":1248,"low":1208,"close":1242,"change":721,"percent_change":261,"volume":1709,"transactions":9,"vwap":1242},"2025-05-29",3087900,{"date":1711,"open":1233,"high":1206,"low":1212,"close":1208,"change":197,"percent_change":206,"volume":1712,"transactions":9,"vwap":1208},"2025-05-28",3201000,{"date":1714,"open":1233,"high":1208,"low":1028,"close":1205,"change":740,"percent_change":148,"volume":1715,"transactions":9,"vwap":1205},"2025-05-27",4533800,{"date":1717,"open":1718,"high":1546,"low":1719,"close":1033,"change":292,"percent_change":1417,"volume":1720,"transactions":9,"vwap":1033},"2025-05-23",49.099998,49.040001,2850400,{"date":1722,"open":1014,"high":1020,"low":1004,"close":1019,"change":16,"percent_change":283,"volume":1723,"transactions":9,"vwap":1019},"2025-05-22",3953600,{"date":1725,"open":1059,"high":1058,"low":1072,"close":1014,"change":782,"percent_change":984,"volume":1726,"transactions":9,"vwap":1014},"2025-05-21",4797300,{"date":1728,"open":1052,"high":1034,"low":1057,"close":1034,"change":185,"percent_change":332,"volume":1729,"transactions":9,"vwap":1034},"2025-05-20",9260900,{"date":1731,"open":1047,"high":1027,"low":1510,"close":1542,"change":103,"percent_change":579,"volume":1732,"transactions":9,"vwap":1542},"2025-05-19",3085000,{"date":1734,"open":1033,"high":1222,"low":1032,"close":1039,"change":197,"percent_change":206,"volume":1735,"transactions":9,"vwap":1039},"2025-05-16",3406500,{"date":1737,"open":1053,"high":1217,"low":1053,"close":1034,"change":292,"percent_change":1417,"volume":1738,"transactions":9,"vwap":1034},"2025-05-15",4039700,{"date":1740,"open":1068,"high":1057,"low":1072,"close":1005,"change":449,"percent_change":564,"volume":1741,"transactions":9,"vwap":1005},"2025-05-14",3281100,{"date":1743,"open":1018,"high":1018,"low":1057,"close":1020,"change":369,"percent_change":185,"volume":1744,"transactions":9,"vwap":1020},"2025-05-13",3749100,{"date":1746,"open":1747,"high":1748,"low":1053,"close":1510,"change":216,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1510},"2025-05-12",48.96,49.02,-0.43,2936900,{"date":1752,"open":1237,"high":1028,"low":1027,"close":1229,"change":197,"percent_change":206,"volume":1753,"transactions":9,"vwap":1229},"2025-05-09",2259700,{"date":1755,"open":1439,"high":1243,"low":1237,"close":1025,"change":1238,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1025},"2025-05-08",-0.49,3022800,{"date":1759,"open":1217,"high":1263,"low":1217,"close":1243,"change":261,"percent_change":138,"volume":1760,"transactions":9,"vwap":1243},"2025-05-07",3540600,{"date":1762,"open":1229,"high":1233,"low":1027,"close":1217,"change":196,"percent_change":197,"volume":1763,"transactions":9,"vwap":1217},"2025-05-06",3428100,{"date":1765,"open":1026,"high":1242,"low":1222,"close":1026,"change":19,"percent_change":19,"volume":1766,"transactions":9,"vwap":1026},"2025-05-05",4934000,{"date":1768,"open":1205,"high":1431,"low":1222,"close":1026,"change":389,"percent_change":782,"volume":1769,"transactions":9,"vwap":1026},"2025-05-02",3713900,{"date":1771,"open":1424,"high":1312,"low":1205,"close":1259,"change":216,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1259},"2025-05-01",-0.42,13044400,{"date":1775,"open":1296,"high":1288,"low":1248,"close":1283,"change":579,"percent_change":887,"volume":1776,"transactions":9,"vwap":1283},"2025-04-30",3623300,{"date":1778,"open":1439,"high":1248,"low":1208,"close":1248,"change":206,"percent_change":721,"volume":1779,"transactions":9,"vwap":1248},"2025-04-29",3330700,{"date":1781,"open":1242,"high":1253,"low":1431,"close":1249,"change":597,"percent_change":272,"volume":1782,"transactions":9,"vwap":1249},"2025-04-28",3846100,{"date":1784,"open":1263,"high":1254,"low":1249,"close":1263,"change":597,"percent_change":272,"volume":1785,"transactions":9,"vwap":1263},"2025-04-25",2827600,{"date":1787,"open":1205,"high":1297,"low":1205,"close":1254,"change":292,"percent_change":1417,"volume":1788,"transactions":9,"vwap":1254},"2025-04-24",3474300,{"date":1790,"open":1264,"high":1243,"low":1028,"close":1217,"change":185,"percent_change":332,"volume":1791,"transactions":9,"vwap":1217},"2025-04-23",4010000,{"date":176,"open":1439,"high":1242,"low":1432,"close":1244,"change":597,"percent_change":272,"volume":1793,"transactions":9,"vwap":1244},3548100]