[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGLB":3,"homepage-market-summary":30,"stock-historical-IGLB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IGLB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares 10+ Year Investment Grade Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.3627,2.892492,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},45.46,45.77,45.875,45.36,45.56,-0.1,-0.22,2609656.153385,52.6,45.03,1779608.884641576,5.7,4229,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},1500974,547855421.160394,-5.35,"2025-04-22",[181,184,191,202,212,223,234,244,255,265,273,284,294,303,313,323,334,343,353,362,372,381,389,398,409,419,427,437,445,454,465,474,485,494,504,512,522,530,539,547,556,565,572,582,589,596,607,617,625,633,639,646,654,662,673,682,691,701,710,715,721,728,735,743,750,758,765,773,780,786,792,801,808,816,821,825,831,837,842,850,854,861,866,872,879,882,886,889,894,897,901,907,913,919,926,931,937,943,948,953,958,962,969,973,979,986,991,996,1000,1003,1006,1010,1013,1017,1024,1028,1033,1038,1042,1046,1050,1054,1058,1061,1065,1069,1073,1076,1080,1084,1092,1100,1105,1108,1114,1119,1126,1130,1134,1137,1142,1145,1149,1153,1159,1166,1171,1178,1185,1190,1197,1203,1209,1215,1221,1225,1231,1235,1238,1244,1247,1253,1260,1265,1270,1275,1279,1282,1287,1290,1294,1299,1302,1309,1315,1321,1326,1331,1336,1340,1345,1349,1352,1355,1358,1362,1366,1370,1373,1376,1380,1383,1387,1391,1395,1400,1405,1408,1411,1415,1419,1422,1427,1432,1436,1439,1443,1446,1450,1454,1457,1461,1467,1472,1476,1481,1485,1490,1493,1496,1499,1503,1509,1514,1519,1522,1525,1530,1533,1536,1540,1546,1554,1561,1567,1573,1579,1584,1589,1596,1602,1608,1615,1621,1626,1630,1636,1639,1643,1647,1651,1657,1661,1667,1670,1674,1678,1682,1685,1689,1692,1695,1699,1704,1710,1714,1718,1724,1727,1732,1736,1741,1744,1747,1751,1754,1757,1761,1764,1767,1771,1774,1777,1781,1784,1787,1790,1793,1796,1799,1802,1805,1808,1811,1814,1818,1821,1824,1827,1830,1834,1837,1840,1843,1847,1852,1856,1859,1862,1865,1871,1874,1878,1881,1884,1888,1891,1894,1898,1901,1904,1907,1910,1913,1917,1921,1925,1929,1934,1938,1942,1948,1953,1958,1962,1968,1973,1979,1983,1986,1990,1995,2001,2006,2015,2019,2024,2030,2034,2037,2041,2045,2048,2051,2054,2058,2061,2064,2068,2072,2075,2078,2081,2086,2089],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},7704,45.5101,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":22,"percent_change":23,"volume":188,"transactions":189,"vwap":190},"2026-10-01",45.33,45.65,3706417.765011,11378,45.4496,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",45.89,45.895,45.5649,45.66,-0.18,-0.39,3508108.821241,7812,45.686,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",46.03,45.64,45.84,-0.14,-0.3,2304746.437415,8384,45.785,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",45.96,46.085,45.775,45.98,-0.42,-0.91,2061000.376503,8144,45.9208,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",46.45,46.475,46.125,46.4,-0.06,-0.13,2347773.267437,7125,46.2954,{"date":235,"open":236,"high":237,"low":225,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",46.92,47.01,46.46,-0.53,-1.13,1670107.461192,6205,46.6765,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",47.56,47.565,46.87,46.99,-0.73,-1.53,6294758.010589,7196,47.0347,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",47.75,47.77,47.6,47.72,0,2033595.218393,6886,47.6769,{"date":266,"open":267,"high":260,"low":246,"close":260,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",47.66,0.28,0.59,1309571.099803,4337,47.6596,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",47.52,47.525,47.335,47.44,-0.27,-0.57,1179429.415347,3120,47.4145,{"date":285,"open":286,"high":260,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",47.62,47.5234,47.71,0.46,0.97,1799262.254931,5757,47.6214,{"date":295,"open":296,"high":259,"low":297,"close":298,"change":299,"percent_change":147,"volume":300,"transactions":301,"vwap":302},"2026-09-16",47.3,47.2,47.25,0.18,2005840.3085,5921,47.4012,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":229,"volume":310,"transactions":311,"vwap":312},"2026-09-15",47.03,47.105,46.9901,47.07,-0.03,3280084.67001,5675,47.0505,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":112,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",47.05,47.325,46.925,47.1,-0.02,2037880.694094,6907,47.1617,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",47.36,47.43,47.095,47.11,0.04,0.08,1302930.28286,4632,47.2519,{"date":335,"open":336,"high":325,"low":337,"close":308,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",47.28,47.045,-0.56,-1.18,2125234.216779,6450,47.1977,{"date":344,"open":345,"high":346,"low":278,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",47.7,47.785,47.63,-0.09,-0.19,2360413.582805,7097,47.633,{"date":354,"open":355,"high":356,"low":357,"close":260,"change":319,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",47.8,47.815,47.625,-0.04,1016956.436467,4039,47.7309,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":107,"volume":369,"transactions":370,"vwap":371},"2026-09-04",47.78,47.85,47.725,47.74,0.03,744731.99027,3407,47.7883,{"date":373,"open":365,"high":374,"low":375,"close":288,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",47.875,47.69,0.07,0.15,1065508.828307,2884,47.7663,{"date":382,"open":383,"high":267,"low":384,"close":385,"change":376,"percent_change":377,"volume":386,"transactions":387,"vwap":388},"2026-09-02",47.65,47.53,47.64,1339864.242009,4655,47.5947,{"date":390,"open":260,"high":391,"low":392,"close":393,"change":394,"percent_change":72,"volume":395,"transactions":396,"vwap":397},"2026-09-01",47.86,47.535,47.57,-0.52,998087.016906,3738,47.6668,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",48.07,48.095,47.925,48.09,-0.12,-0.25,1120262.883676,3927,48.019,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":197,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",48.38,48.53,48.1723,48.21,-0.37,5461849.2733,19712,48.347,{"date":420,"open":421,"high":422,"low":423,"close":421,"change":319,"percent_change":358,"volume":424,"transactions":425,"vwap":426},"2026-08-27",48.39,48.455,48.32,1475282.601715,3907,48.3786,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":22,"volume":434,"transactions":435,"vwap":436},"2026-08-26",48.37,48.42,48.29,48.41,-0.05,1169182.787902,3711,48.3482,{"date":438,"open":439,"high":440,"low":414,"close":440,"change":441,"percent_change":45,"volume":442,"transactions":443,"vwap":444},"2026-08-25",48.27,48.46,0.48,1293028.714537,4725,48.3372,{"date":446,"open":447,"high":403,"low":448,"close":449,"change":450,"percent_change":127,"volume":451,"transactions":452,"vwap":453},"2026-08-24",47.96,47.94,47.98,0.19,1194455.51825,3851,48.0082,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",47.81,47.845,47.715,47.79,-0.08,-0.17,1355289.724781,4234,47.7802,{"date":466,"open":391,"high":467,"low":456,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",48.055,47.87,-0.36,-0.75,3425258.796998,8460,47.887,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",48.19,48.2671,48.06,48.23,0.6,1.26,2214454.770871,4780,48.181,{"date":486,"open":487,"high":488,"low":325,"close":347,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",47.4,47.675,0.1,0.21,4790002.754183,5328,47.5784,{"date":495,"open":496,"high":497,"low":498,"close":384,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",47.73,47.76,47.5099,-0.33,-0.69,1484046.490801,6440,47.6056,{"date":505,"open":506,"high":507,"low":508,"close":391,"change":279,"percent_change":338,"volume":509,"transactions":510,"vwap":511},"2026-08-14",47.99,48.03,47.7726,3856272.49179,4849,47.9598,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":122,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",48.16,48.35,48.115,48.13,0.52,1011240.939723,3578,48.1944,{"date":523,"open":524,"high":525,"low":374,"close":526,"change":329,"percent_change":330,"volume":527,"transactions":528,"vwap":529},"2026-08-12",48.04,48.045,47.88,1817846.508763,4529,47.9111,{"date":531,"open":448,"high":532,"low":355,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",48.005,47.84,0.01,0.02,1279803.707149,5064,47.8826,{"date":540,"open":524,"high":400,"low":456,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",47.83,-0.38,-0.79,938391.674285,4058,47.9019,{"date":548,"open":549,"high":550,"low":551,"close":414,"change":552,"percent_change":450,"volume":553,"transactions":554,"vwap":555},"2026-08-07",48.3,48.315,48.12,0.09,745196.552517,4047,48.2003,{"date":557,"open":558,"high":559,"low":478,"close":551,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",48.15,48.235,-0.23,-0.48,1837796.731449,7531,48.1293,{"date":566,"open":421,"high":567,"low":568,"close":515,"change":261,"percent_change":261,"volume":569,"transactions":570,"vwap":571},"2026-08-05",48.4872,48.305,528019.406167,5750,48.3795,{"date":573,"open":574,"high":575,"low":576,"close":515,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",48.2,48.365,48.17,0.39,0.81,2609817.146601,6429,48.2736,{"date":583,"open":584,"high":585,"low":374,"close":447,"change":535,"percent_change":329,"volume":586,"transactions":587,"vwap":588},"2026-08-03",47.9,48.0464,1699879.322326,5538,47.9619,{"date":590,"open":524,"high":591,"low":459,"close":448,"change":207,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",48.05,-0.29,2379633.721941,7656,47.8657,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",48.02,48.155,47.995,48.08,0.13,0.27,1453205.269985,5427,48.0711,{"date":608,"open":609,"high":440,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",48.45,47.92,47.95,-0.54,-1.11,2412036.84032,6584,48.106,{"date":618,"open":619,"high":620,"low":550,"close":621,"change":450,"percent_change":577,"volume":622,"transactions":623,"vwap":624},"2026-07-28",48.34,48.545,48.49,2408889.761137,4475,48.4718,{"date":626,"open":627,"high":429,"low":628,"close":549,"change":490,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",48.33,48.245,0.44,10607408.327629,16521,48.3128,{"date":634,"open":558,"high":635,"low":403,"close":403,"change":309,"percent_change":229,"volume":636,"transactions":637,"vwap":638},"2026-07-24",48.26,2167328.764105,4215,48.1471,{"date":640,"open":591,"high":641,"low":642,"close":551,"change":405,"percent_change":394,"volume":643,"transactions":644,"vwap":645},"2026-07-23",48.18,48.015,843232.917167,4365,48.105,{"date":647,"open":648,"high":649,"low":650,"close":429,"change":404,"percent_change":405,"volume":651,"transactions":652,"vwap":653},"2026-07-22",48.44,48.495,48.36,765019.365249,3418,48.4005,{"date":655,"open":656,"high":656,"low":657,"close":621,"change":658,"percent_change":499,"volume":659,"transactions":660,"vwap":661},"2026-07-21",48.59,48.43,-0.16,904994.449254,4952,48.5116,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",48.94,48.945,48.63,48.65,-0.32,-0.65,2133190.630591,6677,48.7038,{"date":674,"open":675,"high":676,"low":664,"close":677,"change":107,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-17",49.01,49.0799,48.97,0.12,1986324.14319,4715,48.9928,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":358,"percent_change":460,"volume":688,"transactions":689,"vwap":690},"2026-07-16",48.79,48.95,48.755,48.91,1612636.671789,5649,48.8733,{"date":692,"open":693,"high":694,"low":695,"close":685,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-15",48.77,49.005,48.76,0.22,0.45,2380012.932358,4839,48.9269,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":552,"percent_change":450,"volume":707,"transactions":708,"vwap":709},"2026-07-14",48.71,48.87,48.64,48.73,2010494.767411,4658,48.7578,{"date":711,"open":704,"high":664,"low":666,"close":705,"change":668,"percent_change":669,"volume":712,"transactions":713,"vwap":714},"2026-07-13",1168175.25023,5087,48.7662,{"date":716,"open":717,"high":718,"low":138,"close":719,"change":207,"percent_change":592,"volume":720,"transactions":9,"vwap":719},"2026-07-10",49.07,49.080002,48.96,2697200,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":534,"percent_change":535,"volume":727,"transactions":9,"vwap":726},"2026-07-09",49.049999,49.28,49.040001,49.099998,1974400,{"date":729,"open":717,"high":730,"low":731,"close":732,"change":22,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-08",49.13,48.92,49.09,-0.2,2688900,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":612,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-07",49.46,49.48,49.15,49.19,-1.09,3150600,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":309,"percent_change":229,"volume":749,"transactions":9,"vwap":748},"2026-07-06",49.71,49.74,49.59,49.73,1030900,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":330,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-02",49.68,49.8,49.65,49.76,0.16,2306500,{"date":759,"open":760,"high":761,"low":762,"close":752,"change":469,"percent_change":763,"volume":764,"transactions":9,"vwap":752},"2026-07-01",49.58,49.78,49.53,-0.72,3407200,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-30",50.36,50.4,50.040001,-0.44,-0.87,2983800,{"date":774,"open":775,"high":776,"low":768,"close":777,"change":602,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-29",50.43,50.53,50.48,0.26,3326700,{"date":781,"open":782,"high":775,"low":783,"close":784,"change":433,"percent_change":22,"volume":785,"transactions":9,"vwap":784},"2026-06-26",50.19,50.18,50.35,2678700,{"date":787,"open":788,"high":789,"low":790,"close":768,"change":534,"percent_change":535,"volume":791,"transactions":9,"vwap":768},"2026-06-25",50.46,50.55,50.33,2481700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-24",50.34,50.5,50.32,50.39,0.34,0.68,1252300,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":678,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-23",49.91,50.16,50.049999,0.24,563900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":218,"volume":815,"transactions":9,"vwap":813},"2026-06-22",49.92,49.98,49.83,49.93,-0.21,635000,{"date":817,"open":768,"high":788,"low":818,"close":819,"change":756,"percent_change":142,"volume":820,"transactions":9,"vwap":819},"2026-06-18",50.11,50.14,1263300,{"date":822,"open":805,"high":823,"low":813,"close":811,"change":460,"percent_change":658,"volume":824,"transactions":9,"vwap":811},"2026-06-17",50.2,2007100,{"date":826,"open":827,"high":782,"low":828,"close":829,"change":552,"percent_change":299,"volume":830,"transactions":9,"vwap":829},"2026-06-16",50.080002,50.02,50.060001,1354500,{"date":832,"open":833,"high":823,"low":834,"close":835,"change":112,"percent_change":319,"volume":836,"transactions":9,"vwap":835},"2026-06-15",50.13,49.96,49.97,1319400,{"date":838,"open":810,"high":839,"low":840,"close":811,"change":433,"percent_change":22,"volume":841,"transactions":9,"vwap":811},"2026-06-12",50.029999,49.77,1658200,{"date":843,"open":844,"high":845,"low":846,"close":839,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":839},"2026-06-11",49.64,50.07,49.52,0.57,1.15,2664300,{"date":851,"open":747,"high":752,"low":852,"close":737,"change":658,"percent_change":668,"volume":853,"transactions":9,"vwap":737},"2026-06-10",49.41,1576400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":806,"percent_change":52,"volume":860,"transactions":9,"vwap":859},"2026-06-09",49.55,49.63,49.39,49.62,736700,{"date":862,"open":857,"high":752,"low":863,"close":863,"change":207,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-08",49.38,-0.28,1118200,{"date":867,"open":752,"high":868,"low":869,"close":846,"change":542,"percent_change":870,"volume":871,"transactions":9,"vwap":846},"2026-06-05",49.7,49.51,-0.76,813900,{"date":873,"open":874,"high":835,"low":875,"close":876,"change":877,"percent_change":268,"volume":878,"transactions":9,"vwap":876},"2026-06-04",49.89,49.86,49.9,0.14,1488800,{"date":880,"open":868,"high":761,"low":857,"close":755,"change":658,"percent_change":668,"volume":881,"transactions":9,"vwap":755},"2026-06-03",1098400,{"date":883,"open":827,"high":884,"low":810,"close":810,"change":534,"percent_change":535,"volume":885,"transactions":9,"vwap":810},"2026-06-02",50.09,563400,{"date":887,"open":752,"high":834,"low":859,"close":803,"change":23,"percent_change":770,"volume":888,"transactions":9,"vwap":803},"2026-06-01",948900,{"date":890,"open":819,"high":891,"low":845,"close":833,"change":892,"percent_change":489,"volume":893,"transactions":9,"vwap":833},"2026-05-29",50.26,0.05,789900,{"date":895,"open":874,"high":819,"low":812,"close":827,"change":696,"percent_change":629,"volume":896,"transactions":9,"vwap":827},"2026-05-28",797100,{"date":898,"open":899,"high":810,"low":840,"close":875,"change":678,"percent_change":806,"volume":900,"transactions":9,"vwap":875},"2026-05-27",49.81,597500,{"date":902,"open":903,"high":903,"low":904,"close":746,"change":778,"percent_change":905,"volume":906,"transactions":9,"vwap":746},"2026-05-26",49.87,49.66,0.53,471000,{"date":908,"open":856,"high":909,"low":910,"close":738,"change":299,"percent_change":911,"volume":912,"transactions":9,"vwap":738},"2026-05-22",49.56,49.3,0.37,708400,{"date":914,"open":685,"high":915,"low":916,"close":910,"change":377,"percent_change":917,"volume":918,"transactions":9,"vwap":910},"2026-05-21",49.31,48.85,0.31,985500,{"date":920,"open":921,"high":922,"low":705,"close":739,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":739},"2026-05-20",48.67,49.18,0.54,1.11,1663300,{"date":927,"open":928,"high":693,"low":621,"close":928,"change":208,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-19",48.61,-0.61,1329800,{"date":932,"open":933,"high":934,"low":916,"close":687,"change":461,"percent_change":935,"volume":936,"transactions":9,"vwap":687},"2026-05-18",49.14,49.21,-0.35,1211600,{"date":938,"open":939,"high":940,"low":719,"close":718,"change":941,"percent_change":219,"volume":942,"transactions":9,"vwap":718},"2026-05-15",49.060001,49.12,-0.45,1234200,{"date":944,"open":945,"high":946,"low":762,"close":762,"change":535,"percent_change":329,"volume":947,"transactions":9,"vwap":762},"2026-05-14",49.72,49.79,730500,{"date":949,"open":950,"high":909,"low":951,"close":869,"change":319,"percent_change":358,"volume":952,"transactions":9,"vwap":869},"2026-05-13",49.5,49.36,3251200,{"date":954,"open":955,"high":760,"low":737,"close":762,"change":560,"percent_change":956,"volume":957,"transactions":9,"vwap":762},"2026-05-12",49.57,-0.46,671300,{"date":959,"open":960,"high":803,"low":755,"close":755,"change":197,"percent_change":469,"volume":961,"transactions":9,"vwap":755},"2026-05-11",49.84,1201100,{"date":963,"open":874,"high":964,"low":874,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-08",50,49.94,0.29,0.58,580200,{"date":970,"open":839,"high":839,"low":971,"close":754,"change":279,"percent_change":612,"volume":972,"transactions":9,"vwap":754},"2026-05-07",49.61,957600,{"date":974,"open":965,"high":975,"low":976,"close":810,"change":142,"percent_change":977,"volume":978,"transactions":9,"vwap":810},"2026-05-06",50.0099983,49.88,0.65,799700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":142,"percent_change":977,"volume":985,"transactions":9,"vwap":984},"2026-05-05",49.42,49.67,49.4,49.6,1355700,{"date":987,"open":981,"high":988,"low":726,"close":724,"change":989,"percent_change":394,"volume":990,"transactions":9,"vwap":724},"2026-05-04",49.44,-0.26,1703100,{"date":992,"open":738,"high":746,"low":852,"close":993,"change":994,"percent_change":207,"volume":995,"transactions":9,"vwap":993},"2026-05-01",49.54,-0.07,1500700,{"date":997,"open":844,"high":998,"low":762,"close":971,"change":892,"percent_change":489,"volume":999,"transactions":9,"vwap":971},"2026-04-30",49.75,2488600,{"date":1001,"open":755,"high":755,"low":738,"close":909,"change":469,"percent_change":763,"volume":1002,"transactions":9,"vwap":909},"2026-04-29",2191200,{"date":1004,"open":945,"high":813,"low":982,"close":810,"change":376,"percent_change":877,"volume":1005,"transactions":9,"vwap":810},"2026-04-28",1117400,{"date":1007,"open":975,"high":805,"low":899,"close":1008,"change":23,"percent_change":770,"volume":1009,"transactions":9,"vwap":1008},"2026-04-27",49.85,712700,{"date":1011,"open":805,"high":804,"low":810,"close":845,"change":535,"percent_change":329,"volume":1012,"transactions":9,"vwap":845},"2026-04-24",1178400,{"date":1014,"open":1015,"high":790,"low":903,"close":805,"change":349,"percent_change":542,"volume":1016,"transactions":9,"vwap":805},"2026-04-23",50.22,992300,{"date":1018,"open":794,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":798,"volume":1023,"transactions":9,"vwap":1021},"2026-04-22",50.44,50.21,50.24,0.17,834500,{"date":1025,"open":1026,"high":767,"low":829,"close":845,"change":989,"percent_change":394,"volume":1027,"transactions":9,"vwap":845},"2026-04-21",50.29,965500,{"date":1029,"open":784,"high":1030,"low":1031,"close":790,"change":112,"percent_change":319,"volume":1032,"transactions":9,"vwap":790},"2026-04-20",50.38,50.17,1040400,{"date":1034,"open":1035,"high":777,"low":1036,"close":794,"change":577,"percent_change":132,"volume":1037,"transactions":9,"vwap":794},"2026-04-17",50.42,50.27,1503700,{"date":1039,"open":794,"high":767,"low":813,"close":1040,"change":542,"percent_change":870,"volume":1041,"transactions":9,"vwap":1040},"2026-04-16",49.95,1387700,{"date":1043,"open":1044,"high":794,"low":1020,"close":790,"change":534,"percent_change":535,"volume":1045,"transactions":9,"vwap":790},"2026-04-15",50.25,1781400,{"date":1047,"open":783,"high":797,"low":819,"close":796,"change":1048,"percent_change":127,"volume":1049,"transactions":9,"vwap":796},"2026-04-14",0.2,2317900,{"date":1051,"open":840,"high":819,"low":998,"close":1052,"change":966,"percent_change":967,"volume":1053,"transactions":9,"vwap":1052},"2026-04-13",50.12,1973700,{"date":1055,"open":1056,"high":839,"low":753,"close":812,"change":349,"percent_change":542,"volume":1057,"transactions":9,"vwap":812},"2026-04-10",49.99,710400,{"date":1059,"open":874,"high":823,"low":946,"close":828,"change":535,"percent_change":329,"volume":1060,"transactions":9,"vwap":828},"2026-04-09",1495700,{"date":1062,"open":794,"high":784,"low":875,"close":964,"change":1063,"percent_change":289,"volume":1064,"transactions":9,"vwap":964},"2026-04-08",0.23,1265400,{"date":1066,"open":857,"high":899,"low":1067,"close":840,"change":330,"percent_change":756,"volume":1068,"transactions":9,"vwap":840},"2026-04-07",49.25,3001800,{"date":1070,"open":844,"high":965,"low":844,"close":1071,"change":348,"percent_change":197,"volume":1072,"transactions":9,"vwap":1071},"2026-04-06",49.69,1961800,{"date":1074,"open":910,"high":976,"low":724,"close":761,"change":966,"percent_change":269,"volume":1075,"transactions":9,"vwap":761},"2026-04-02",1741700,{"date":1077,"open":858,"high":945,"low":858,"close":1078,"change":207,"percent_change":864,"volume":1079,"transactions":9,"vwap":1078},"2026-04-01",49.49,2081100,{"date":1081,"open":869,"high":899,"low":981,"close":857,"change":1082,"percent_change":38,"volume":1083,"transactions":9,"vwap":857},"2026-03-31",0.36,2858600,{"date":1085,"open":1086,"high":1087,"low":740,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-30",49.34,49.45,49.27,0.47,0.96,1962900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":279,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-27",48.74,49,48.66,48.8,-0.55,1914600,{"date":1101,"open":1067,"high":1087,"low":1102,"close":717,"change":561,"percent_change":1103,"volume":1104,"transactions":9,"vwap":717},"2026-03-26",49.02,-0.97,2474900,{"date":1106,"open":748,"high":746,"low":846,"close":856,"change":778,"percent_change":905,"volume":1107,"transactions":9,"vwap":856},"2026-03-25",1452600,{"date":1109,"open":939,"high":1110,"low":1111,"close":1112,"change":460,"percent_change":658,"volume":1113,"transactions":9,"vwap":1112},"2026-03-24",49.43,48.99,49.29,2444400,{"date":1115,"open":739,"high":971,"low":718,"close":1116,"change":441,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-23",49.37,0.98,3643400,{"date":1120,"open":955,"high":859,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-20",48.83,48.89,-0.99,-1.98,3362300,{"date":1127,"open":863,"high":834,"low":915,"close":976,"change":911,"percent_change":1128,"volume":1129,"transactions":9,"vwap":976},"2026-03-19",0.75,2620700,{"date":1131,"open":746,"high":875,"low":950,"close":869,"change":668,"percent_change":1132,"volume":1133,"transactions":9,"vwap":869},"2026-03-18",-0.64,1776800,{"date":1135,"open":904,"high":1008,"low":904,"close":812,"change":127,"percent_change":578,"volume":1136,"transactions":9,"vwap":812},"2026-03-17",2783200,{"date":1138,"open":760,"high":754,"low":1139,"close":1110,"change":798,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1110},"2026-03-16",49.35,0.69,2630100,{"date":1143,"open":950,"high":754,"low":1095,"close":732,"change":279,"percent_change":1098,"volume":1144,"transactions":9,"vwap":732},"2026-03-13",3620000,{"date":1146,"open":856,"high":909,"low":1147,"close":951,"change":864,"percent_change":338,"volume":1148,"transactions":9,"vwap":951},"2026-03-12",49.24,4620000,{"date":1150,"open":805,"high":805,"low":993,"close":844,"change":500,"percent_change":1151,"volume":1152,"transactions":9,"vwap":844},"2026-03-11",-1.37,2425100,{"date":1154,"open":1155,"high":1156,"low":796,"close":790,"change":239,"percent_change":1157,"volume":1158,"transactions":9,"vwap":790},"2026-03-10",50.6,50.75,-1.04,2994000,{"date":1160,"open":1021,"high":1161,"low":1162,"close":1163,"change":289,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-09",50.9,50.23,50.86,0.91,2651500,{"date":1167,"open":1026,"high":1168,"low":1052,"close":768,"change":989,"percent_change":1169,"volume":1170,"transactions":9,"vwap":768},"2026-03-06",50.63,-0.51,1968700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":864,"percent_change":1098,"volume":1177,"transactions":9,"vwap":1176},"2026-03-05",50.59,50.7,50.52,50.66,1625500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":368,"percent_change":107,"volume":1184,"transactions":9,"vwap":1183},"2026-03-04",50.91,51.09,50.85,50.94,2322800,{"date":1186,"open":777,"high":1187,"low":1188,"close":1180,"change":309,"percent_change":229,"volume":1189,"transactions":9,"vwap":1180},"2026-03-03",51.049999,50.47,3604700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1183,"change":941,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1183},"2026-03-02",50.87,50.96,50.78,-0.88,1693200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1199,"change":319,"percent_change":358,"volume":1202,"transactions":9,"vwap":1199},"2026-02-27",51.39,51.55,51.38,2139400,{"date":1204,"open":1201,"high":1205,"low":1206,"close":1207,"change":329,"percent_change":330,"volume":1208,"transactions":9,"vwap":1207},"2026-02-26",51.43,51.3,51.41,1118300,{"date":1210,"open":1201,"high":1211,"low":1212,"close":1213,"change":319,"percent_change":358,"volume":1214,"transactions":9,"vwap":1213},"2026-02-25",51.5,51.36,51.37,1790100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1199,"change":534,"percent_change":535,"volume":1220,"transactions":9,"vwap":1199},"2026-02-24",51.35,51.45,51.28,1310100,{"date":1222,"open":1223,"high":1211,"low":1212,"close":1201,"change":309,"percent_change":229,"volume":1224,"transactions":9,"vwap":1201},"2026-02-23",51.4,1434900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1207,"change":994,"percent_change":207,"volume":1230,"transactions":9,"vwap":1207},"2026-02-20",51.44,51.48,51.24,2282000,{"date":1232,"open":1233,"high":1228,"low":1233,"close":1228,"change":376,"percent_change":877,"volume":1234,"transactions":9,"vwap":1228},"2026-02-19",51.31,2367300,{"date":1236,"open":1218,"high":1200,"low":1213,"close":1207,"change":460,"percent_change":658,"volume":1237,"transactions":9,"vwap":1207},"2026-02-18",1588300,{"date":1239,"open":1240,"high":1241,"low":1213,"close":1242,"change":678,"percent_change":1063,"volume":1243,"transactions":9,"vwap":1242},"2026-02-17",51.42,51.54,51.49,929500,{"date":1245,"open":1201,"high":1207,"low":1206,"close":1213,"change":450,"percent_change":911,"volume":1246,"transactions":9,"vwap":1213},"2026-02-13",1674200,{"date":1248,"open":1187,"high":1229,"low":1249,"close":1250,"change":1082,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-12",50.97,51.18,0.71,2233000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":22,"percent_change":733,"volume":1259,"transactions":9,"vwap":1258},"2026-02-11",50.83,50.98,50.77,50.82,1488300,{"date":1261,"open":1262,"high":1187,"low":1192,"close":1263,"change":122,"percent_change":52,"volume":1264,"transactions":9,"vwap":1263},"2026-02-10",50.95,50.92,1421200,{"date":1266,"open":789,"high":1267,"low":795,"close":1268,"change":433,"percent_change":22,"volume":1269,"transactions":9,"vwap":1268},"2026-02-09",50.73,50.67,837500,{"date":1271,"open":1168,"high":1272,"low":1273,"close":1272,"change":329,"percent_change":330,"volume":1274,"transactions":9,"vwap":1272},"2026-02-06",50.72,50.56,1698300,{"date":1276,"open":775,"high":1277,"low":768,"close":1277,"change":798,"percent_change":799,"volume":1278,"transactions":9,"vwap":1277},"2026-02-05",50.68,1893800,{"date":1280,"open":767,"high":1030,"low":1044,"close":794,"change":348,"percent_change":197,"volume":1281,"transactions":9,"vwap":794},"2026-02-04",1888600,{"date":1283,"open":768,"high":1284,"low":1285,"close":775,"change":534,"percent_change":535,"volume":1286,"transactions":9,"vwap":775},"2026-02-03",50.45,50.28,2205500,{"date":1288,"open":789,"high":1173,"low":768,"close":1035,"change":989,"percent_change":1169,"volume":1289,"transactions":9,"vwap":1035},"2026-02-02",1349200,{"date":1291,"open":1156,"high":1292,"low":1277,"close":1277,"change":207,"percent_change":864,"volume":1293,"transactions":9,"vwap":1277},"2026-01-30",50.84,2683000,{"date":1295,"open":1296,"high":1292,"low":1297,"close":1258,"change":319,"percent_change":358,"volume":1298,"transactions":9,"vwap":1258},"2026-01-29",50.64,50.57,1908500,{"date":1300,"open":1192,"high":1263,"low":1272,"close":1292,"change":348,"percent_change":197,"volume":1301,"transactions":9,"vwap":1292},"2026-01-28",1426500,{"date":1303,"open":1304,"high":1305,"low":1161,"close":1306,"change":1307,"percent_change":592,"volume":1308,"transactions":9,"vwap":1306},"2026-01-27",51.02,51.11,50.93,-0.15,1515800,{"date":1310,"open":1311,"high":1229,"low":1312,"close":1313,"change":376,"percent_change":877,"volume":1314,"transactions":9,"vwap":1313},"2026-01-26",51.21,51.07,51.080002,2279600,{"date":1316,"open":1317,"high":1312,"low":1318,"close":1319,"change":892,"percent_change":489,"volume":1320,"transactions":9,"vwap":1319},"2026-01-23",51,50.8,51.0099983,3376000,{"date":1322,"open":1255,"high":1187,"low":1323,"close":1193,"change":377,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1193},"2026-01-22",50.76,0.3,1617300,{"date":1327,"open":1188,"high":1161,"low":768,"close":1328,"change":1089,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-01-21",50.81,0.93,3739300,{"date":1332,"open":1036,"high":1333,"low":1021,"close":794,"change":394,"percent_change":1334,"volume":1335,"transactions":9,"vwap":794},"2026-01-20",50.51,-1.02,3435500,{"date":1337,"open":1317,"high":1338,"low":1292,"close":1163,"change":197,"percent_change":935,"volume":1339,"transactions":9,"vwap":1163},"2026-01-16",51.060001,1667000,{"date":1341,"open":1342,"high":1219,"low":1343,"close":1343,"change":433,"percent_change":22,"volume":1344,"transactions":9,"vwap":1343},"2026-01-15",51.27,51.040001,2146200,{"date":1346,"open":1180,"high":1181,"low":1347,"close":1181,"change":806,"percent_change":1089,"volume":1348,"transactions":9,"vwap":1181},"2026-01-14",50.89,1038200,{"date":1350,"open":1292,"high":1161,"low":1272,"close":1182,"change":602,"percent_change":778,"volume":1351,"transactions":9,"vwap":1182},"2026-01-13",1152000,{"date":1353,"open":1296,"high":1292,"low":1173,"close":1272,"change":348,"percent_change":197,"volume":1354,"transactions":9,"vwap":1272},"2026-01-12",1446900,{"date":1356,"open":1273,"high":1163,"low":777,"close":1328,"change":966,"percent_change":847,"volume":1357,"transactions":9,"vwap":1328},"2026-01-09",1800400,{"date":1359,"open":795,"high":1173,"low":788,"close":1175,"change":461,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1175},"2026-01-08",-0.34,1004800,{"date":1363,"open":1258,"high":1182,"low":1268,"close":1364,"change":552,"percent_change":299,"volume":1365,"transactions":9,"vwap":1364},"2026-01-07",50.69,2507100,{"date":1367,"open":777,"high":1368,"low":767,"close":1155,"change":534,"percent_change":535,"volume":1369,"transactions":9,"vwap":1155},"2026-01-06",50.62,1885400,{"date":1371,"open":1188,"high":1368,"low":768,"close":1173,"change":1048,"percent_change":127,"volume":1372,"transactions":9,"vwap":1173},"2026-01-05",2195500,{"date":1374,"open":1273,"high":1273,"low":796,"close":797,"change":229,"percent_change":404,"volume":1375,"transactions":9,"vwap":797},"2026-01-02",1155800,{"date":1377,"open":1364,"high":1378,"low":775,"close":1284,"change":592,"percent_change":280,"volume":1379,"transactions":9,"vwap":1284},"2025-12-31",50.74,1363300,{"date":1381,"open":1364,"high":1328,"low":1168,"close":1378,"change":460,"percent_change":658,"volume":1382,"transactions":9,"vwap":1378},"2025-12-30",1110400,{"date":1384,"open":1257,"high":1255,"low":1385,"close":1258,"change":107,"percent_change":678,"volume":1386,"transactions":9,"vwap":1258},"2025-12-29",50.71,621600,{"date":1388,"open":1163,"high":1161,"low":1389,"close":1323,"change":229,"percent_change":404,"volume":1390,"transactions":9,"vwap":1323},"2025-12-26",50.65,697500,{"date":1392,"open":1364,"high":1292,"low":1368,"close":1258,"change":268,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1258},"2025-12-24",0.55,501900,{"date":1396,"open":790,"high":1297,"low":1397,"close":1398,"change":489,"percent_change":1048,"volume":1399,"transactions":9,"vwap":1398},"2025-12-23",50.31,50.54,853100,{"date":1401,"open":777,"high":1402,"low":1403,"close":1019,"change":112,"percent_change":319,"volume":1404,"transactions":9,"vwap":1019},"2025-12-22",50.49,50.37,719600,{"date":1406,"open":1273,"high":1173,"low":1035,"close":1284,"change":542,"percent_change":470,"volume":1407,"transactions":9,"vwap":1284},"2025-12-19",698800,{"date":1409,"open":1182,"high":1306,"low":1272,"close":1255,"change":122,"percent_change":52,"volume":1410,"transactions":9,"vwap":1255},"2025-12-18",2084000,{"date":1412,"open":1155,"high":1385,"low":1398,"close":1413,"change":22,"percent_change":733,"volume":1414,"transactions":9,"vwap":1413},"2025-12-17",50.58,753300,{"date":1416,"open":1417,"high":1364,"low":768,"close":1277,"change":756,"percent_change":142,"volume":1418,"transactions":9,"vwap":1277},"2025-12-16",50.41,1410400,{"date":1420,"open":1277,"high":1385,"low":788,"close":1175,"change":376,"percent_change":877,"volume":1421,"transactions":9,"vwap":1175},"2025-12-15",1049000,{"date":1423,"open":789,"high":1173,"low":1403,"close":1284,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1284},"2025-12-12",-0.47,-0.92,4181700,{"date":1428,"open":1250,"high":1429,"low":1161,"close":1263,"change":404,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1263},"2025-12-11",51.25,-0.24,3248300,{"date":1433,"open":1323,"high":1181,"low":1156,"close":1343,"change":778,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1343},"2025-12-10",0.51,1642100,{"date":1437,"open":1256,"high":1256,"low":1174,"close":1194,"change":309,"percent_change":229,"volume":1438,"transactions":9,"vwap":1194},"2025-12-09",2479400,{"date":1440,"open":1441,"high":1441,"low":1176,"close":1328,"change":207,"percent_change":279,"volume":1442,"transactions":9,"vwap":1328},"2025-12-08",50.99,1330200,{"date":1444,"open":1338,"high":1338,"low":1255,"close":1262,"change":994,"percent_change":207,"volume":1445,"transactions":9,"vwap":1262},"2025-12-05",1518000,{"date":1447,"open":1313,"high":1448,"low":1183,"close":1304,"change":230,"percent_change":405,"volume":1449,"transactions":9,"vwap":1304},"2025-12-04",51.099998,1369900,{"date":1451,"open":1304,"high":1311,"low":1317,"close":1452,"change":756,"percent_change":917,"volume":1453,"transactions":9,"vwap":1452},"2025-12-03",51.15,671000,{"date":1455,"open":1262,"high":1181,"low":1161,"close":1441,"change":535,"percent_change":329,"volume":1456,"transactions":9,"vwap":1441},"2025-12-02",1571200,{"date":1458,"open":1180,"high":1319,"low":1182,"close":1249,"change":669,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1249},"2025-12-01",-1.26,1626300,{"date":1462,"open":1463,"high":1464,"low":1242,"close":1465,"change":1307,"percent_change":592,"volume":1466,"transactions":9,"vwap":1465},"2025-11-28",51.7,51.73,51.62,1195600,{"date":1468,"open":1211,"high":1469,"low":1240,"close":1470,"change":268,"percent_change":923,"volume":1471,"transactions":9,"vwap":1470},"2025-11-26",51.78,51.77,1555500,{"date":1473,"open":1199,"high":1474,"low":1213,"close":1242,"change":877,"percent_change":603,"volume":1475,"transactions":9,"vwap":1242},"2025-11-25",51.66,1157400,{"date":1477,"open":1478,"high":1212,"low":1479,"close":1217,"change":911,"percent_change":38,"volume":1480,"transactions":9,"vwap":1217},"2025-11-24",51.22,51.17,625500,{"date":1482,"open":1319,"high":1483,"low":1328,"close":1256,"change":450,"percent_change":911,"volume":1484,"transactions":9,"vwap":1256},"2025-11-21",51.029999,2707200,{"date":1486,"open":1487,"high":1441,"low":1378,"close":1488,"change":552,"percent_change":299,"volume":1489,"transactions":9,"vwap":1488},"2025-11-20",50.88,50.79,1943100,{"date":1491,"open":1163,"high":1263,"low":1277,"close":1174,"change":309,"percent_change":229,"volume":1492,"transactions":9,"vwap":1174},"2025-11-19",2506100,{"date":1494,"open":1328,"high":1255,"low":1389,"close":1267,"change":261,"percent_change":261,"volume":1495,"transactions":9,"vwap":1267},"2025-11-18",1880300,{"date":1497,"open":1385,"high":1180,"low":1277,"close":1267,"change":107,"percent_change":678,"volume":1498,"transactions":9,"vwap":1267},"2025-11-17",1111000,{"date":1500,"open":1193,"high":1193,"low":1176,"close":1268,"change":23,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1268},"2025-11-14",-0.43,1007300,{"date":1504,"open":1338,"high":1505,"low":1347,"close":1347,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1347},"2025-11-13",51.14,-0.4,-0.78,1568800,{"date":1510,"open":1511,"high":1212,"low":1512,"close":1511,"change":348,"percent_change":197,"volume":1513,"transactions":9,"vwap":1511},"2025-11-12",51.29,51.23,1021300,{"date":1515,"open":1429,"high":1223,"low":1516,"close":1201,"change":917,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1201},"2025-11-11",51.2,0.61,486300,{"date":1520,"open":1338,"high":1452,"low":1319,"close":1312,"change":107,"percent_change":678,"volume":1521,"transactions":9,"vwap":1312},"2025-11-10",1952400,{"date":1523,"open":1193,"high":1313,"low":1263,"close":1319,"change":197,"percent_change":935,"volume":1524,"transactions":9,"vwap":1319},"2025-11-07",1485800,{"date":1526,"open":1305,"high":1516,"low":1187,"close":1527,"change":798,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-11-06",51.19,0.67,2806900,{"date":1531,"open":1313,"high":1313,"low":1255,"close":1182,"change":1430,"percent_change":1424,"volume":1532,"transactions":9,"vwap":1182},"2025-11-05",1735100,{"date":1534,"open":1193,"high":1342,"low":1306,"close":1181,"change":678,"percent_change":806,"volume":1535,"transactions":9,"vwap":1181},"2025-11-04",1314900,{"date":1537,"open":1312,"high":1312,"low":1487,"close":1249,"change":956,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1249},"2025-11-03",-0.89,1830400,{"date":1541,"open":1542,"high":1543,"low":1240,"close":1205,"change":469,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1205},"2025-10-31",51.81,51.83,-0.7,1669000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":543,"volume":1553,"transactions":9,"vwap":1551},"2025-10-30",51.72,51.98,51.67,51.79,-0.41,1447400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":542,"percent_change":763,"volume":1560,"transactions":9,"vwap":1559},"2025-10-29",52.55,52.56,52.16,52.2,1036000,{"date":1562,"open":1563,"high":25,"low":1564,"close":1565,"change":534,"percent_change":535,"volume":1566,"transactions":9,"vwap":1565},"2025-10-28",52.54,52.45,52.58,1291000,{"date":1568,"open":1569,"high":1565,"low":1570,"close":1571,"change":1022,"percent_change":142,"volume":1572,"transactions":9,"vwap":1571},"2025-10-27",52.42,52.32,52.57,799900,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":330,"percent_change":377,"volume":1578,"transactions":9,"vwap":1577},"2025-10-24",52.47,52.3,52.4,825600,{"date":1580,"open":1581,"high":1569,"low":1582,"close":1570,"change":22,"percent_change":349,"volume":1583,"transactions":9,"vwap":1570},"2025-10-23",52.29,52.24,1064400,{"date":1585,"open":1586,"high":1569,"low":1587,"close":1569,"change":376,"percent_change":602,"volume":1588,"transactions":9,"vwap":1569},"2025-10-22",52.33,52.23,1620800,{"date":1590,"open":1591,"high":1592,"low":1586,"close":1593,"change":107,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-10-21",52.48,52.53,52.35,0.11,757700,{"date":1597,"open":1598,"high":1599,"low":1559,"close":1581,"change":696,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1581},"2025-10-20",52.22,52.31,0.42,1179300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1604,"change":433,"percent_change":22,"volume":1607,"transactions":9,"vwap":1604},"2025-10-17",52.07,52.14,51.96,1087100,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":756,"percent_change":917,"volume":1614,"transactions":9,"vwap":1613},"2025-10-16",51.94,52.17,51.89,52.12,1519800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1606,"change":261,"percent_change":261,"volume":1620,"transactions":9,"vwap":1606},"2025-10-15",52.13,52.28,51.84,1234900,{"date":1622,"open":1623,"high":1549,"low":1241,"close":1606,"change":696,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1606},"2025-10-14",51.58,0.43,1496300,{"date":1627,"open":1228,"high":1469,"low":1199,"close":1628,"change":696,"percent_change":1624,"volume":1629,"transactions":9,"vwap":1628},"2025-10-13",51.74,419900,{"date":1631,"open":1632,"high":1633,"low":1207,"close":1634,"change":122,"percent_change":52,"volume":1635,"transactions":9,"vwap":1634},"2025-10-10",51.57,51.61,51.52,1968800,{"date":1637,"open":1217,"high":1217,"low":1478,"close":1342,"change":207,"percent_change":279,"volume":1638,"transactions":9,"vwap":1342},"2025-10-09",2320800,{"date":1640,"open":1641,"high":1641,"low":1199,"close":1207,"change":309,"percent_change":229,"volume":1642,"transactions":9,"vwap":1207},"2025-10-08",51.64,662100,{"date":1644,"open":1227,"high":1634,"low":1645,"close":1227,"change":678,"percent_change":1063,"volume":1646,"transactions":9,"vwap":1227},"2025-10-07",51.34,714800,{"date":1648,"open":1212,"high":1634,"low":1233,"close":1649,"change":279,"percent_change":394,"volume":1650,"transactions":9,"vwap":1649},"2025-10-06",51.32,600500,{"date":1652,"open":1653,"high":1463,"low":1654,"close":1655,"change":229,"percent_change":404,"volume":1656,"transactions":9,"vwap":1655},"2025-10-03",51.68,51.56,51.59,875800,{"date":1658,"open":1200,"high":1463,"low":1242,"close":1659,"change":877,"percent_change":603,"volume":1660,"transactions":9,"vwap":1659},"2025-10-02",51.65,1042800,{"date":1662,"open":1663,"high":1664,"low":1212,"close":1665,"change":309,"percent_change":229,"volume":1666,"transactions":9,"vwap":1665},"2025-10-01",51.47,51.53,51.51,802200,{"date":1668,"open":1641,"high":1469,"low":1218,"close":1241,"change":460,"percent_change":1307,"volume":1669,"transactions":9,"vwap":1241},"2025-09-30",1179700,{"date":1671,"open":1241,"high":1463,"low":1634,"close":1465,"change":966,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1465},"2025-09-29",0.56,1344500,{"date":1675,"open":1511,"high":1211,"low":1516,"close":1676,"change":552,"percent_change":299,"volume":1677,"transactions":9,"vwap":1676},"2025-09-26",51.33,1693400,{"date":1679,"open":1527,"high":1680,"low":1249,"close":1229,"change":348,"percent_change":197,"volume":1681,"transactions":9,"vwap":1229},"2025-09-25",51.26,1045300,{"date":1683,"open":1218,"high":1218,"low":1512,"close":1676,"change":279,"percent_change":394,"volume":1684,"transactions":9,"vwap":1676},"2025-09-24",801500,{"date":1686,"open":1200,"high":1687,"low":1240,"close":1687,"change":299,"percent_change":152,"volume":1688,"transactions":9,"vwap":1687},"2025-09-23",51.6,1039800,{"date":1690,"open":1634,"high":1200,"low":1213,"close":1240,"change":197,"percent_change":935,"volume":1691,"transactions":9,"vwap":1240},"2025-09-22",1004400,{"date":1693,"open":1465,"high":1653,"low":1211,"close":1687,"change":460,"percent_change":1307,"volume":1694,"transactions":9,"vwap":1687},"2025-09-19",492600,{"date":1696,"open":1659,"high":1697,"low":1211,"close":1653,"change":814,"percent_change":1506,"volume":1698,"transactions":9,"vwap":1653},"2025-09-18",51.75,2120000,{"date":1700,"open":1701,"high":1702,"low":1628,"close":1612,"change":404,"percent_change":560,"volume":1703,"transactions":9,"vwap":1612},"2025-09-17",52.18,52.26,1927100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1706,"change":994,"percent_change":230,"volume":1709,"transactions":9,"vwap":1706},"2025-09-16",52.0099983,52.080002,51.92,707100,{"date":1711,"open":1712,"high":1617,"low":1549,"close":1707,"change":806,"percent_change":289,"volume":1713,"transactions":9,"vwap":1707},"2025-09-15",51.99,497700,{"date":1715,"open":1542,"high":1716,"low":1641,"close":1619,"change":1307,"percent_change":592,"volume":1717,"transactions":9,"vwap":1619},"2025-09-12",51.88,1127500,{"date":1719,"open":1720,"high":1721,"low":1463,"close":1712,"change":577,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1712},"2025-09-11",51.71,52.060001,0.76,775800,{"date":1725,"open":1211,"high":1542,"low":1218,"close":1687,"change":696,"percent_change":1624,"volume":1726,"transactions":9,"vwap":1687},"2025-09-10",779400,{"date":1728,"open":1212,"high":1218,"low":1729,"close":1201,"change":1730,"percent_change":814,"volume":1731,"transactions":9,"vwap":1201},"2025-09-09",51.16,-0.11,1550700,{"date":1733,"open":1201,"high":1664,"low":1217,"close":1242,"change":911,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1242},"2025-09-08",0.72,981000,{"date":1737,"open":1313,"high":1479,"low":1441,"close":1738,"change":905,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-09-05",51.12,1.05,1210200,{"date":1742,"open":1030,"high":1155,"low":1036,"close":1173,"change":697,"percent_change":66,"volume":1743,"transactions":9,"vwap":1173},"2025-09-04",1261700,{"date":1745,"open":899,"high":1020,"low":753,"close":819,"change":289,"percent_change":1329,"volume":1746,"transactions":9,"vwap":819},"2025-09-03",1688900,{"date":1748,"open":909,"high":752,"low":869,"close":752,"change":941,"percent_change":1749,"volume":1750,"transactions":9,"vwap":752},"2025-09-02",-0.9,3501700,{"date":1752,"open":1036,"high":1285,"low":884,"close":833,"change":499,"percent_change":669,"volume":1753,"transactions":9,"vwap":833},"2025-08-29",1308700,{"date":1755,"open":797,"high":1398,"low":796,"close":788,"change":756,"percent_change":142,"volume":1756,"transactions":9,"vwap":788},"2025-08-28",1029200,{"date":1758,"open":805,"high":790,"low":839,"close":1759,"change":433,"percent_change":22,"volume":1760,"transactions":9,"vwap":1759},"2025-08-27",50.3,1036700,{"date":1762,"open":1162,"high":784,"low":818,"close":784,"change":319,"percent_change":358,"volume":1763,"transactions":9,"vwap":784},"2025-08-26",1504800,{"date":1765,"open":797,"high":795,"low":784,"close":1403,"change":1307,"percent_change":208,"volume":1766,"transactions":9,"vwap":1403},"2025-08-25",1084400,{"date":1768,"open":1021,"high":1769,"low":782,"close":1175,"change":52,"percent_change":1117,"volume":1770,"transactions":9,"vwap":1175},"2025-08-22",50.61,536500,{"date":1772,"open":833,"high":833,"low":876,"close":839,"change":560,"percent_change":956,"volume":1773,"transactions":9,"vwap":839},"2025-08-21",502500,{"date":1775,"open":1020,"high":790,"low":804,"close":891,"change":535,"percent_change":329,"volume":1776,"transactions":9,"vwap":891},"2025-08-20",1031300,{"date":1778,"open":782,"high":1285,"low":1779,"close":1021,"change":602,"percent_change":778,"volume":1780,"transactions":9,"vwap":1021},"2025-08-19",50.15,444000,{"date":1782,"open":1759,"high":1759,"low":839,"close":818,"change":207,"percent_change":864,"volume":1783,"transactions":9,"vwap":818},"2025-08-18",399300,{"date":1785,"open":1397,"high":767,"low":783,"close":1044,"change":1307,"percent_change":208,"volume":1786,"transactions":9,"vwap":1044},"2025-08-15",936500,{"date":1788,"open":1402,"high":1175,"low":1759,"close":768,"change":560,"percent_change":941,"volume":1789,"transactions":9,"vwap":768},"2025-08-14",564800,{"date":1791,"open":1402,"high":1277,"low":1402,"close":1168,"change":577,"percent_change":132,"volume":1792,"transactions":9,"vwap":1168},"2025-08-13",1763300,{"date":1794,"open":884,"high":1036,"low":964,"close":1021,"change":261,"percent_change":261,"volume":1795,"transactions":9,"vwap":1021},"2025-08-12",2679300,{"date":1797,"open":1044,"high":794,"low":1031,"close":1021,"change":1594,"percent_change":696,"volume":1798,"transactions":9,"vwap":1021},"2025-08-11",936700,{"date":1800,"open":1162,"high":1162,"low":827,"close":833,"change":733,"percent_change":1506,"volume":1801,"transactions":9,"vwap":833},"2025-08-08",607200,{"date":1803,"open":1284,"high":1297,"low":1026,"close":790,"change":358,"percent_change":460,"volume":1804,"transactions":9,"vwap":790},"2025-08-07",747200,{"date":1806,"open":1285,"high":775,"low":803,"close":1403,"change":348,"percent_change":197,"volume":1807,"transactions":9,"vwap":1403},"2025-08-06",3259800,{"date":1809,"open":1759,"high":1402,"low":1162,"close":788,"change":1594,"percent_change":696,"volume":1810,"transactions":9,"vwap":788},"2025-08-05",1338900,{"date":1812,"open":1759,"high":1417,"low":1015,"close":784,"change":602,"percent_change":778,"volume":1813,"transactions":9,"vwap":784},"2025-08-04",631700,{"date":1815,"open":829,"high":1021,"low":810,"close":1015,"change":917,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1015},"2025-08-01",0.62,1004300,{"date":1819,"open":833,"high":823,"low":876,"close":803,"change":534,"percent_change":535,"volume":1820,"transactions":9,"vwap":803},"2025-07-31",2067700,{"date":1822,"open":874,"high":829,"low":899,"close":876,"change":864,"percent_change":338,"volume":1823,"transactions":9,"vwap":876},"2025-07-30",569300,{"date":1825,"open":998,"high":782,"low":998,"close":783,"change":1672,"percent_change":117,"volume":1826,"transactions":9,"vwap":783},"2025-07-29",1019200,{"date":1828,"open":752,"high":998,"low":760,"close":859,"change":197,"percent_change":469,"volume":1829,"transactions":9,"vwap":859},"2025-07-28",482500,{"date":1831,"open":955,"high":960,"low":869,"close":753,"change":122,"percent_change":1832,"volume":1833,"transactions":9,"vwap":753},"2025-07-25",0.5,1231400,{"date":1835,"open":981,"high":748,"low":858,"close":856,"change":348,"percent_change":197,"volume":1836,"transactions":9,"vwap":856},"2025-07-24",823400,{"date":1838,"open":747,"high":904,"low":762,"close":844,"change":229,"percent_change":404,"volume":1839,"transactions":9,"vwap":844},"2025-07-23",1395000,{"date":1841,"open":955,"high":761,"low":856,"close":868,"change":877,"percent_change":268,"volume":1842,"transactions":9,"vwap":868},"2025-07-22",271800,{"date":1844,"open":752,"high":755,"low":762,"close":909,"change":917,"percent_change":1845,"volume":1846,"transactions":9,"vwap":909},"2025-07-21",0.63,305600,{"date":1848,"open":1849,"high":1086,"low":1850,"close":1067,"change":376,"percent_change":877,"volume":1851,"transactions":9,"vwap":1067},"2025-07-18",49.33,49.17,381000,{"date":1853,"open":730,"high":1067,"low":718,"close":922,"change":756,"percent_change":1854,"volume":1855,"transactions":9,"vwap":922},"2025-07-17",0.33,413300,{"date":1857,"open":940,"high":1147,"low":928,"close":1102,"change":107,"percent_change":678,"volume":1858,"transactions":9,"vwap":1102},"2025-07-16",1302600,{"date":1860,"open":951,"high":951,"low":731,"close":719,"change":560,"percent_change":1424,"volume":1861,"transactions":9,"vwap":719},"2025-07-15",306500,{"date":1863,"open":1850,"high":1112,"low":939,"close":740,"change":358,"percent_change":460,"volume":1864,"transactions":9,"vwap":740},"2025-07-14",612700,{"date":1866,"open":983,"high":981,"low":1850,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-07-11",49.23,-0.5,-1.01,239200,{"date":1872,"open":1071,"high":899,"low":762,"close":748,"change":368,"percent_change":107,"volume":1873,"transactions":9,"vwap":748},"2025-07-10",302900,{"date":1875,"open":988,"high":868,"low":863,"close":868,"change":577,"percent_change":1876,"volume":1877,"transactions":9,"vwap":868},"2025-07-09",0.79,478900,{"date":1879,"open":1067,"high":915,"low":922,"close":915,"change":207,"percent_change":864,"volume":1880,"transactions":9,"vwap":915},"2025-07-08",613400,{"date":1882,"open":748,"high":998,"low":951,"close":1087,"change":1169,"percent_change":1334,"volume":1883,"transactions":9,"vwap":1087},"2025-07-07",709200,{"date":1885,"open":829,"high":1886,"low":803,"close":834,"change":1307,"percent_change":208,"volume":1887,"transactions":9,"vwap":834},"2025-07-03",50.099998,297600,{"date":1889,"open":875,"high":1052,"low":753,"close":818,"change":433,"percent_change":22,"volume":1890,"transactions":9,"vwap":818},"2025-07-02",236500,{"date":1892,"open":827,"high":1020,"low":965,"close":804,"change":433,"percent_change":22,"volume":1893,"transactions":9,"vwap":804},"2025-07-01",800300,{"date":1895,"open":769,"high":1397,"low":1040,"close":1020,"change":629,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1020},"2025-06-30",0.88,393500,{"date":1899,"open":753,"high":805,"low":1071,"close":840,"change":658,"percent_change":668,"volume":1900,"transactions":9,"vwap":840},"2025-06-27",292200,{"date":1902,"open":748,"high":813,"low":993,"close":813,"change":696,"percent_change":629,"volume":1903,"transactions":9,"vwap":813},"2025-06-26",1060600,{"date":1905,"open":754,"high":745,"low":950,"close":745,"change":994,"percent_change":207,"volume":1906,"transactions":9,"vwap":745},"2025-06-25",255500,{"date":1908,"open":1139,"high":875,"low":1139,"close":761,"change":1854,"percent_change":1528,"volume":1909,"transactions":9,"vwap":761},"2025-06-24",412500,{"date":1911,"open":869,"high":904,"low":1110,"close":1087,"change":489,"percent_change":1048,"volume":1912,"transactions":9,"vwap":1087},"2025-06-23",877700,{"date":1914,"open":740,"high":1915,"low":718,"close":1139,"change":535,"percent_change":329,"volume":1916,"transactions":9,"vwap":1139},"2025-06-20",49.47,307200,{"date":1918,"open":1110,"high":856,"low":1919,"close":1849,"change":107,"percent_change":678,"volume":1920,"transactions":9,"vwap":1849},"2025-06-18",49.2,703000,{"date":1922,"open":934,"high":1923,"low":939,"close":1088,"change":966,"percent_change":269,"volume":1924,"transactions":9,"vwap":1088},"2025-06-17",49.32,354000,{"date":1926,"open":922,"high":858,"low":1927,"close":1927,"change":197,"percent_change":415,"volume":1928,"transactions":9,"vwap":1927},"2025-06-16",48.98,455900,{"date":1930,"open":981,"high":737,"low":1927,"close":1931,"change":956,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-06-13",49.16,-0.93,393600,{"date":1935,"open":988,"high":844,"low":951,"close":859,"change":1624,"percent_change":1936,"volume":1937,"transactions":9,"vwap":859},"2025-06-12",0.87,924600,{"date":1939,"open":939,"high":1923,"low":1940,"close":740,"change":1022,"percent_change":152,"volume":1941,"transactions":9,"vwap":740},"2025-06-11",49.0099983,663400,{"date":1943,"open":1944,"high":730,"low":1945,"close":1102,"change":1048,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1102},"2025-06-10",49.11,48.84,0.41,378100,{"date":1949,"open":705,"high":731,"low":1950,"close":1951,"change":1022,"percent_change":152,"volume":1952,"transactions":9,"vwap":1951},"2025-06-09",48.62,48.82,560600,{"date":1954,"open":1945,"high":1955,"low":667,"close":667,"change":935,"percent_change":1956,"volume":1957,"transactions":9,"vwap":667},"2025-06-06",48.93,-0.71,305800,{"date":1959,"open":934,"high":1867,"low":1927,"close":1095,"change":1307,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1095},"2025-06-05",-0.31,426200,{"date":1963,"open":719,"high":1964,"low":1965,"close":739,"change":905,"percent_change":1966,"volume":1967,"transactions":9,"vwap":739},"2025-06-04",49.26,48.9,1.09,303800,{"date":1969,"open":921,"high":1970,"low":1971,"close":1950,"change":330,"percent_change":756,"volume":1972,"transactions":9,"vwap":1950},"2025-06-03",48.81,48.54,428300,{"date":1974,"open":1975,"high":1971,"low":1976,"close":1971,"change":956,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1971},"2025-06-02",48.52,48.31,-0.94,454000,{"date":1980,"open":1951,"high":1102,"low":1981,"close":1095,"change":377,"percent_change":917,"volume":1982,"transactions":9,"vwap":1095},"2025-05-30",48.78,835700,{"date":1984,"open":695,"high":687,"low":921,"close":916,"change":1854,"percent_change":799,"volume":1985,"transactions":9,"vwap":916},"2025-05-29",1155200,{"date":1987,"open":1988,"high":1950,"low":1976,"close":1975,"change":461,"percent_change":935,"volume":1989,"transactions":9,"vwap":1975},"2025-05-28",48.56,1073300,{"date":1991,"open":440,"high":1981,"low":627,"close":1992,"change":1734,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-05-27",48.69,1.5,892100,{"date":1996,"open":1997,"high":1998,"low":391,"close":1999,"change":329,"percent_change":330,"volume":2000,"transactions":9,"vwap":1999},"2025-05-23",48.029999,48.080002,47.97,478300,{"date":2002,"open":278,"high":1999,"low":325,"close":2003,"change":147,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-05-22",47.93,0.8,1365100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-05-21",48.040001,48.22,47.5,47.55,-0.84,-1.74,1096600,{"date":2016,"open":411,"high":2017,"low":479,"close":421,"change":279,"percent_change":1098,"volume":2018,"transactions":9,"vwap":421},"2025-05-20",48.48,3909800,{"date":2020,"open":2021,"high":2022,"low":611,"close":1096,"change":319,"percent_change":358,"volume":2023,"transactions":9,"vwap":1096},"2025-05-19",48.0099983,48.7,600800,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":756,"percent_change":1854,"volume":2029,"transactions":9,"vwap":2028},"2025-05-16",48.88,48.58,48.68,928300,{"date":2031,"open":414,"high":656,"low":576,"close":1975,"change":127,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1975},"2025-05-15",0.83,441300,{"date":2035,"open":421,"high":648,"low":400,"close":551,"change":1960,"percent_change":1132,"volume":2036,"transactions":9,"vwap":551},"2025-05-14",1764000,{"date":2038,"open":2039,"high":1975,"low":1976,"close":657,"change":433,"percent_change":22,"volume":2040,"transactions":9,"vwap":657},"2025-05-13",48.47,845100,{"date":2042,"open":2043,"high":1096,"low":609,"close":2017,"change":329,"percent_change":330,"volume":2044,"transactions":9,"vwap":2017},"2025-05-12",48.51,647000,{"date":2046,"open":928,"high":921,"low":430,"close":648,"change":358,"percent_change":460,"volume":2047,"transactions":9,"vwap":648},"2025-05-09",1008000,{"date":2049,"open":1955,"high":1955,"low":2017,"close":2017,"change":1960,"percent_change":1132,"volume":2050,"transactions":9,"vwap":2017},"2025-05-08",341400,{"date":2052,"open":1121,"high":1965,"low":2028,"close":684,"change":299,"percent_change":911,"volume":2053,"transactions":9,"vwap":684},"2025-05-07",551800,{"date":2055,"open":2056,"high":1950,"low":479,"close":928,"change":330,"percent_change":756,"volume":2057,"transactions":9,"vwap":928},"2025-05-06",48.28,288200,{"date":2059,"open":2039,"high":2027,"low":549,"close":412,"change":658,"percent_change":499,"volume":2060,"transactions":9,"vwap":412},"2025-05-05",481000,{"date":2062,"open":656,"high":693,"low":2027,"close":1992,"change":207,"percent_change":592,"volume":2063,"transactions":9,"vwap":1992},"2025-05-02",1316300,{"date":2065,"open":1944,"high":1944,"low":695,"close":1121,"change":1552,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1121},"2025-05-01",-0.83,322600,{"date":2069,"open":1087,"high":846,"low":740,"close":1147,"change":1424,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1147},"2025-04-30",-0.95,724200,{"date":2073,"open":981,"high":748,"low":981,"close":745,"change":377,"percent_change":1324,"volume":2074,"transactions":9,"vwap":745},"2025-04-29",452000,{"date":2076,"open":1116,"high":859,"low":951,"close":909,"change":489,"percent_change":1048,"volume":2077,"transactions":9,"vwap":909},"2025-04-28",948200,{"date":2079,"open":983,"high":950,"low":1964,"close":737,"change":911,"percent_change":1128,"volume":2080,"transactions":9,"vwap":737},"2025-04-25",433000,{"date":2082,"open":2026,"high":1931,"low":1981,"close":732,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":732},"2025-04-24",0.64,1.32,1225000,{"date":2087,"open":1112,"high":951,"low":657,"close":609,"change":1600,"percent_change":1936,"volume":2088,"transactions":9,"vwap":609},"2025-04-23",671200,{"date":179,"open":479,"high":549,"low":2090,"close":1997,"change":733,"percent_change":1552,"volume":2091,"transactions":9,"vwap":1997},48,549300]