[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGSB":3,"homepage-market-summary":30,"stock-historical-IGSB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IGSB","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 Trust iShares 1-5 Year Investment Grade Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7861,2.444256,"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},51.07,51.18,51.2,51.045,51.12,-0.05,-0.1,4232076.080127,53.25,50.975,3446763.391129384,4.2,4963,{"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},3207715,1170816147.782346,-1.92,"2025-04-22",[181,184,193,204,213,222,232,241,250,259,266,274,283,292,299,308,315,322,330,341,350,359,365,373,381,391,398,403,410,420,426,432,440,447,453,458,464,471,477,483,490,496,502,507,517,522,527,533,538,543,550,557,562,568,573,582,589,594,600,606,609,612,615,619,624,628,633,640,645,650,654,659,665,669,675,679,683,686,690,695,698,701,704,707,710,713,716,719,726,730,733,736,739,742,746,750,753,757,760,763,766,770,774,779,783,786,789,793,799,802,807,813,818,823,827,830,835,839,843,846,849,852,856,859,862,866,869,872,876,880,883,886,890,893,896,899,902,905,909,912,915,918,921,924,931,936,941,946,951,955,960,966,971,977,981,984,988,993,996,1000,1003,1010,1015,1020,1024,1028,1032,1036,1039,1044,1047,1051,1055,1058,1061,1064,1067,1070,1074,1077,1080,1083,1086,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1130,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1230,1233,1236,1239,1242,1245,1249,1252,1255,1258,1261,1264,1267,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1372,1375,1378,1381,1384,1387,1391,1394,1397,1400,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1596,1600,1604,1608,1611,1614,1617,1620,1623,1626,1630,1633,1636,1639,1642,1646,1650],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},10315,51.1032,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",51.02,51.155,-0.11,-0.21,5118871.174086,9501,51.0784,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",51.29,51.3,51.19,51.23,0.02,0.04,14838737.505716,12602,51.2299,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":199,"volume":210,"transactions":211,"vwap":212},"2026-09-29",51.25,51.14,51.21,0.01,6648724.413361,14256,51.1851,{"date":214,"open":198,"high":215,"low":216,"close":19,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",51.24,51.15,-0.12,-0.23,5350336.376201,9499,51.1944,{"date":223,"open":224,"high":225,"low":215,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",51.31,51.35,51.32,0.07,0.14,7738570.055229,11744,51.2864,{"date":233,"open":234,"high":235,"low":206,"close":206,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",51.38,51.3855,-0.08,-0.16,9139289.56226,9476,51.2888,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":218,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",51.54,51.28,51.33,-0.45,5157300.954392,8709,51.3326,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",51.58,51.52,51.56,0,5746293.332827,13184,51.5463,{"date":260,"open":261,"high":252,"low":243,"close":254,"change":107,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",51.57,0.12,2889252.633684,6103,51.5538,{"date":267,"open":243,"high":243,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",51.5,-0.09,-0.17,1681090.516406,6282,51.5128,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":262,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",51.6,51.555,51.59,0.23,1519342.638294,5310,51.5774,{"date":284,"open":254,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",51.68,51.47,-0.03,-0.06,7131661.218239,10964,51.5918,{"date":293,"open":253,"high":294,"low":268,"close":268,"change":112,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",51.53,-0.02,3577598.505717,7117,51.5141,{"date":300,"open":294,"high":301,"low":302,"close":303,"change":295,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",51.5857,51.48,51.51,-0.04,3035632.977869,6150,51.5301,{"date":309,"open":310,"high":311,"low":294,"close":294,"change":22,"percent_change":23,"volume":312,"transactions":313,"vwap":314},"2026-09-11",51.62,51.63,6386755.076823,8924,51.5605,{"date":316,"open":317,"high":317,"low":261,"close":252,"change":189,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",51.69,-0.41,5600310.061286,13219,51.6022,{"date":323,"open":324,"high":325,"low":326,"close":324,"change":287,"percent_change":288,"volume":327,"transactions":328,"vwap":329},"2026-09-09",51.79,51.83,51.78,3080848.925633,6581,51.7961,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",51.86,51.88,51.8101,51.82,-0.035,-0.07,1522002.438888,5786,51.8343,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":112,"volume":347,"transactions":348,"vwap":349},"2026-09-04",51.84,51.87,51.855,-0.005,1647072.477934,6021,51.8542,{"date":351,"open":352,"high":352,"low":353,"close":332,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",51.9,51.85,0.045,0.09,2508896.3063,7318,51.8761,{"date":360,"open":335,"high":335,"low":326,"close":361,"change":354,"percent_change":355,"volume":362,"transactions":363,"vwap":364},"2026-09-02",51.815,5639751.482472,5779,51.8091,{"date":366,"open":343,"high":332,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",51.77,-0.32,-0.61,2326126.676755,7046,51.8034,{"date":374,"open":375,"high":376,"low":377,"close":376,"change":199,"percent_change":200,"volume":378,"transactions":379,"vwap":380},"2026-08-31",52.08,52.09,52.0601,1819382.173493,4594,52.0759,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-28",52.2,52.22,52.07,-0.14,-0.27,3737968.191245,6892,52.0976,{"date":392,"open":393,"high":384,"low":394,"close":393,"change":209,"percent_change":199,"volume":395,"transactions":396,"vwap":397},"2026-08-27",52.21,52.18,2236560.577877,5063,52.204,{"date":399,"open":393,"high":384,"low":394,"close":383,"change":287,"percent_change":288,"volume":400,"transactions":401,"vwap":402},"2026-08-26",3339316.015016,6634,52.1942,{"date":404,"open":394,"high":405,"low":394,"close":405,"change":355,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-25",52.23,0.17,1839608.396427,7528,52.2054,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":107,"volume":417,"transactions":418,"vwap":419},"2026-08-24",52.13,52.1499,52.12,52.14,0.03,3304007.998074,6829,52.1274,{"date":421,"open":415,"high":415,"low":376,"close":422,"change":287,"percent_change":288,"volume":423,"transactions":424,"vwap":425},"2026-08-21",52.11,1164843.236722,4551,52.1085,{"date":427,"open":422,"high":415,"low":422,"close":415,"change":428,"percent_change":188,"volume":429,"transactions":430,"vwap":431},"2026-08-20",-0.055,3080942.378528,7296,52.1255,{"date":433,"open":394,"high":383,"low":414,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",52.195,0.055,0.11,2356786.621485,5495,52.1559,{"date":441,"open":422,"high":442,"low":443,"close":415,"change":209,"percent_change":199,"volume":444,"transactions":445,"vwap":446},"2026-08-18",52.15,52.085,3442382.306416,6120,52.1336,{"date":448,"open":442,"high":449,"low":412,"close":412,"change":295,"percent_change":304,"volume":450,"transactions":451,"vwap":452},"2026-08-17",52.17,1870653.897364,5521,52.1462,{"date":454,"open":384,"high":405,"low":415,"close":442,"change":22,"percent_change":23,"volume":455,"transactions":456,"vwap":457},"2026-08-14",3387883.963056,11022,52.1606,{"date":459,"open":383,"high":460,"low":394,"close":383,"change":355,"percent_change":406,"volume":461,"transactions":462,"vwap":463},"2026-08-13",52.2376,1606322.586296,5285,52.1997,{"date":465,"open":412,"high":442,"low":466,"close":422,"change":200,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-12",52.1,0.08,3411326.694638,13546,52.1244,{"date":472,"open":376,"high":466,"low":473,"close":385,"change":416,"percent_change":107,"volume":474,"transactions":475,"vwap":476},"2026-08-11",52.06,2700820.536905,9902,52.0747,{"date":478,"open":376,"high":376,"low":479,"close":479,"change":269,"percent_change":270,"volume":480,"transactions":481,"vwap":482},"2026-08-10",52.04,1687290.071625,8366,52.0586,{"date":484,"open":485,"high":485,"low":466,"close":412,"change":227,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-07",52.16,0.13,1516027.263928,6691,52.1206,{"date":491,"open":385,"high":375,"low":492,"close":473,"change":288,"percent_change":217,"volume":493,"transactions":494,"vwap":495},"2026-08-06",52.03,2359140.261098,12350,52.0503,{"date":497,"open":414,"high":412,"low":498,"close":414,"change":255,"percent_change":255,"volume":499,"transactions":500,"vwap":501},"2026-08-05",52.0801,3469253.874016,10752,52.1121,{"date":503,"open":473,"high":414,"low":473,"close":414,"change":262,"percent_change":279,"volume":504,"transactions":505,"vwap":506},"2026-08-04",4572735.182734,14321,52.1026,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":237,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-03",51.99,52.01,51.98,52,-0.31,2258633.300994,9395,51.9912,{"date":518,"open":415,"high":485,"low":466,"close":485,"change":295,"percent_change":304,"volume":519,"transactions":520,"vwap":521},"2026-07-31",2380902.07831,6067,52.1241,{"date":523,"open":394,"high":393,"low":485,"close":394,"change":200,"percent_change":467,"volume":524,"transactions":525,"vwap":526},"2026-07-30",7572147.624906,7818,52.1936,{"date":528,"open":414,"high":529,"low":473,"close":415,"change":209,"percent_change":199,"volume":530,"transactions":531,"vwap":532},"2026-07-29",52.1878,1856787.377474,5079,52.1151,{"date":534,"open":422,"high":449,"low":466,"close":412,"change":227,"percent_change":486,"volume":535,"transactions":536,"vwap":537},"2026-07-28",2098840.386647,5792,52.1433,{"date":539,"open":376,"high":466,"low":473,"close":473,"change":209,"percent_change":199,"volume":540,"transactions":541,"vwap":542},"2026-07-27",2195302.396137,5118,52.0763,{"date":544,"open":479,"high":385,"low":545,"close":546,"change":200,"percent_change":467,"volume":547,"transactions":548,"vwap":549},"2026-07-24",52.02,52.05,1678292.613968,4562,52.0459,{"date":551,"open":509,"high":510,"low":552,"close":510,"change":337,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-23",51.965,-0.13,2743908.34629,6370,51.9861,{"date":558,"open":376,"high":422,"low":473,"close":375,"change":304,"percent_change":236,"volume":559,"transactions":560,"vwap":561},"2026-07-22",1851232.91462,5553,52.079,{"date":563,"open":442,"high":564,"low":466,"close":414,"change":22,"percent_change":23,"volume":565,"transactions":566,"vwap":567},"2026-07-21",52.1599,1961696.296131,5464,52.1188,{"date":569,"open":383,"high":393,"low":442,"close":449,"change":336,"percent_change":337,"volume":570,"transactions":571,"vwap":572},"2026-07-20",2057435.089632,6088,52.1674,{"date":574,"open":575,"high":576,"low":383,"close":577,"change":578,"percent_change":209,"volume":579,"transactions":580,"vwap":581},"2026-07-17",52.25,52.27,52.205,0.005,1862104.703282,5966,52.2243,{"date":583,"open":584,"high":384,"low":585,"close":383,"change":295,"percent_change":304,"volume":586,"transactions":587,"vwap":588},"2026-07-16",52.19,52.185,2533678.527897,7327,52.2033,{"date":590,"open":394,"high":575,"low":449,"close":384,"change":355,"percent_change":406,"volume":591,"transactions":592,"vwap":593},"2026-07-15",2431233.653958,9223,52.2106,{"date":595,"open":414,"high":485,"low":596,"close":412,"change":355,"percent_change":406,"volume":597,"transactions":598,"vwap":599},"2026-07-14",52.1032,1725915.275155,5853,52.1289,{"date":601,"open":414,"high":442,"low":602,"close":479,"change":269,"percent_change":270,"volume":603,"transactions":604,"vwap":605},"2026-07-13",52.035,2439943.579503,7925,52.0642,{"date":607,"open":584,"high":584,"low":414,"close":412,"change":304,"percent_change":236,"volume":608,"transactions":9,"vwap":412},"2026-07-10",5087200,{"date":610,"open":394,"high":384,"low":442,"close":449,"change":200,"percent_change":467,"volume":611,"transactions":9,"vwap":449},"2026-07-09",1597300,{"date":613,"open":442,"high":442,"low":376,"close":412,"change":304,"percent_change":236,"volume":614,"transactions":9,"vwap":412},"2026-07-08",2490900,{"date":616,"open":617,"high":575,"low":485,"close":449,"change":188,"percent_change":189,"volume":618,"transactions":9,"vwap":449},"2026-07-07",52.24,2528100,{"date":620,"open":575,"high":621,"low":405,"close":622,"change":416,"percent_change":107,"volume":623,"transactions":9,"vwap":622},"2026-07-06",52.29,52.28,1880200,{"date":625,"open":617,"high":576,"low":405,"close":575,"change":467,"percent_change":626,"volume":627,"transactions":9,"vwap":575},"2026-07-02",0.15,2317000,{"date":629,"open":394,"high":384,"low":449,"close":449,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":449},"2026-07-01",-0.24,-0.46,3746500,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":337,"percent_change":553,"volume":639,"transactions":9,"vwap":638},"2026-06-30",52.43,52.45,52.4,52.41,15140500,{"date":641,"open":642,"high":643,"low":635,"close":643,"change":199,"percent_change":200,"volume":644,"transactions":9,"vwap":643},"2026-06-29",52.44,52.48,3198300,{"date":646,"open":642,"high":643,"low":647,"close":648,"change":107,"percent_change":436,"volume":649,"transactions":9,"vwap":648},"2026-06-26",52.42,52.46,1818100,{"date":651,"open":647,"high":642,"low":652,"close":637,"change":200,"percent_change":467,"volume":653,"transactions":9,"vwap":637},"2026-06-25",52.39,2362600,{"date":655,"open":656,"high":652,"low":657,"close":656,"change":467,"percent_change":626,"volume":658,"transactions":9,"vwap":656},"2026-06-24",52.36,52.34,2252300,{"date":660,"open":622,"high":661,"low":622,"close":622,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":622},"2026-06-23",52.32,0.05,0.1,3952200,{"date":666,"open":575,"high":667,"low":384,"close":405,"change":337,"percent_change":553,"volume":668,"transactions":9,"vwap":405},"2026-06-22",52.26,2399900,{"date":670,"open":661,"high":671,"low":622,"close":672,"change":663,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-06-18",52.35,52.3,0.19,1444500,{"date":676,"open":677,"high":637,"low":584,"close":383,"change":270,"percent_change":368,"volume":678,"transactions":9,"vwap":383},"2026-06-17",52.38,1819900,{"date":680,"open":677,"high":638,"low":671,"close":681,"change":255,"percent_change":255,"volume":682,"transactions":9,"vwap":681},"2026-06-16",52.37,1791900,{"date":684,"open":638,"high":635,"low":656,"close":681,"change":416,"percent_change":107,"volume":685,"transactions":9,"vwap":681},"2026-06-15",4063200,{"date":687,"open":688,"high":656,"low":622,"close":657,"change":112,"percent_change":295,"volume":689,"transactions":9,"vwap":657},"2026-06-12",52.33,1766700,{"date":691,"open":383,"high":656,"low":584,"close":671,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":671},"2026-06-11",0.16,0.31,2617400,{"date":696,"open":617,"high":575,"low":394,"close":584,"change":287,"percent_change":288,"volume":697,"transactions":9,"vwap":584},"2026-06-10",7130900,{"date":699,"open":383,"high":405,"low":485,"close":384,"change":107,"percent_change":262,"volume":700,"transactions":9,"vwap":384},"2026-06-09",4050600,{"date":702,"open":394,"high":393,"low":415,"close":485,"change":199,"percent_change":200,"volume":703,"transactions":9,"vwap":485},"2026-06-08",1470500,{"date":705,"open":383,"high":383,"low":414,"close":415,"change":237,"percent_change":513,"volume":706,"transactions":9,"vwap":415},"2026-06-05",1956700,{"date":708,"open":661,"high":688,"low":576,"close":672,"change":200,"percent_change":467,"volume":709,"transactions":9,"vwap":672},"2026-06-04",4891700,{"date":711,"open":617,"high":667,"low":393,"close":667,"change":287,"percent_change":288,"volume":712,"transactions":9,"vwap":667},"2026-06-03",4057900,{"date":714,"open":661,"high":688,"low":576,"close":621,"change":112,"percent_change":295,"volume":715,"transactions":9,"vwap":621},"2026-06-02",1987100,{"date":717,"open":617,"high":672,"low":383,"close":672,"change":630,"percent_change":631,"volume":718,"transactions":9,"vwap":672},"2026-06-01",1652600,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":107,"percent_change":436,"volume":725,"transactions":9,"vwap":724},"2026-05-29",52.51,52.61,52.5,52.54,11240300,{"date":727,"open":642,"high":728,"low":647,"close":643,"change":662,"percent_change":663,"volume":729,"transactions":9,"vwap":643},"2026-05-28",52.52,1845900,{"date":731,"open":642,"high":648,"low":647,"close":635,"change":209,"percent_change":199,"volume":732,"transactions":9,"vwap":635},"2026-05-27",2197600,{"date":734,"open":635,"high":642,"low":681,"close":647,"change":663,"percent_change":673,"volume":735,"transactions":9,"vwap":647},"2026-05-26",3635000,{"date":737,"open":681,"high":677,"low":622,"close":661,"change":255,"percent_change":255,"volume":738,"transactions":9,"vwap":661},"2026-05-22",2113600,{"date":740,"open":576,"high":657,"low":384,"close":661,"change":255,"percent_change":255,"volume":741,"transactions":9,"vwap":661},"2026-05-21",2813500,{"date":743,"open":394,"high":671,"low":449,"close":661,"change":626,"percent_change":744,"volume":745,"transactions":9,"vwap":661},"2026-05-20",0.29,2754600,{"date":747,"open":584,"high":384,"low":412,"close":449,"change":236,"percent_change":748,"volume":749,"transactions":9,"vwap":449},"2026-05-19",-0.15,3172100,{"date":751,"open":672,"high":661,"low":384,"close":575,"change":255,"percent_change":255,"volume":752,"transactions":9,"vwap":575},"2026-05-18",2272000,{"date":754,"open":622,"high":621,"low":405,"close":575,"change":23,"percent_change":755,"volume":756,"transactions":9,"vwap":575},"2026-05-15",-0.19,3241300,{"date":758,"open":642,"high":642,"low":671,"close":671,"change":287,"percent_change":288,"volume":759,"transactions":9,"vwap":671},"2026-05-14",1692100,{"date":761,"open":681,"high":638,"low":688,"close":677,"change":255,"percent_change":255,"volume":762,"transactions":9,"vwap":677},"2026-05-13",2732900,{"date":764,"open":677,"high":652,"low":657,"close":677,"change":304,"percent_change":236,"volume":765,"transactions":9,"vwap":677},"2026-05-12",3003000,{"date":767,"open":768,"high":643,"low":647,"close":647,"change":337,"percent_change":553,"volume":769,"transactions":9,"vwap":647},"2026-05-11",52.47,1858500,{"date":771,"open":643,"high":723,"low":636,"close":772,"change":227,"percent_change":486,"volume":773,"transactions":9,"vwap":772},"2026-05-08",52.49,3078400,{"date":775,"open":776,"high":777,"low":652,"close":647,"change":22,"percent_change":23,"volume":778,"transactions":9,"vwap":647},"2026-05-07",52.53,52.55,4096700,{"date":780,"open":768,"high":723,"low":636,"close":768,"change":436,"percent_change":781,"volume":782,"transactions":9,"vwap":768},"2026-05-06",0.21,2748400,{"date":784,"open":656,"high":638,"low":671,"close":656,"change":200,"percent_change":467,"volume":785,"transactions":9,"vwap":656},"2026-05-05",5949600,{"date":787,"open":656,"high":677,"low":576,"close":661,"change":288,"percent_change":188,"volume":788,"transactions":9,"vwap":661},"2026-05-04",2084000,{"date":790,"open":677,"high":768,"low":681,"close":677,"change":189,"percent_change":791,"volume":792,"transactions":9,"vwap":677},"2026-05-01",-0.4,1277100,{"date":794,"open":795,"high":796,"low":724,"close":797,"change":663,"percent_change":673,"volume":798,"transactions":9,"vwap":797},"2026-04-30",52.58,52.6,52.59,9785200,{"date":800,"open":795,"high":795,"low":643,"close":772,"change":217,"percent_change":218,"volume":801,"transactions":9,"vwap":772},"2026-04-29",3350100,{"date":803,"open":804,"high":805,"low":797,"close":722,"change":304,"percent_change":236,"volume":806,"transactions":9,"vwap":722},"2026-04-28",52.62,52.63,5078700,{"date":808,"open":809,"high":810,"low":804,"close":811,"change":295,"percent_change":304,"volume":812,"transactions":9,"vwap":811},"2026-04-27",52.67,52.69,52.65,2664900,{"date":814,"open":815,"high":816,"low":722,"close":809,"change":107,"percent_change":436,"volume":817,"transactions":9,"vwap":809},"2026-04-24",52.64,52.71,3769700,{"date":819,"open":820,"high":810,"low":821,"close":722,"change":304,"percent_change":236,"volume":822,"transactions":9,"vwap":722},"2026-04-23",52.68,52.57,1269000,{"date":824,"open":810,"high":825,"low":811,"close":811,"change":209,"percent_change":199,"volume":826,"transactions":9,"vwap":811},"2026-04-22",52.7,1457300,{"date":828,"open":825,"high":816,"low":805,"close":815,"change":269,"percent_change":270,"volume":829,"transactions":9,"vwap":815},"2026-04-21",3354200,{"date":831,"open":832,"high":833,"low":825,"close":832,"change":199,"percent_change":200,"volume":834,"transactions":9,"vwap":832},"2026-04-20",52.73,52.74,1889900,{"date":836,"open":833,"high":837,"low":816,"close":816,"change":436,"percent_change":781,"volume":838,"transactions":9,"vwap":816},"2026-04-17",52.77,4484200,{"date":840,"open":841,"high":809,"low":797,"close":796,"change":22,"percent_change":269,"volume":842,"transactions":9,"vwap":796},"2026-04-16",52.66,2304900,{"date":844,"open":811,"high":841,"low":804,"close":811,"change":295,"percent_change":304,"volume":845,"transactions":9,"vwap":811},"2026-04-15",2425300,{"date":847,"open":722,"high":809,"low":796,"close":809,"change":227,"percent_change":486,"volume":848,"transactions":9,"vwap":809},"2026-04-14",1254800,{"date":850,"open":721,"high":796,"low":721,"close":796,"change":467,"percent_change":626,"volume":851,"transactions":9,"vwap":796},"2026-04-13",1493000,{"date":853,"open":854,"high":797,"low":721,"close":728,"change":22,"percent_change":23,"volume":855,"transactions":9,"vwap":728},"2026-04-10",52.56,2003200,{"date":857,"open":723,"high":804,"low":723,"close":821,"change":416,"percent_change":107,"volume":858,"transactions":9,"vwap":821},"2026-04-09",4315800,{"date":860,"open":796,"high":804,"low":721,"close":724,"change":467,"percent_change":626,"volume":861,"transactions":9,"vwap":724},"2026-04-08",2928300,{"date":863,"open":638,"high":768,"low":864,"close":648,"change":227,"percent_change":486,"volume":865,"transactions":9,"vwap":648},"2026-04-07",52.31,2754800,{"date":867,"open":681,"high":635,"low":681,"close":652,"change":288,"percent_change":188,"volume":868,"transactions":9,"vwap":652},"2026-04-06",2839400,{"date":870,"open":671,"high":772,"low":671,"close":636,"change":200,"percent_change":467,"volume":871,"transactions":9,"vwap":636},"2026-04-02",5082300,{"date":873,"open":681,"high":647,"low":681,"close":638,"change":748,"percent_change":874,"volume":875,"transactions":9,"vwap":638},"2026-04-01",-0.29,4700700,{"date":877,"open":724,"high":722,"low":721,"close":854,"change":228,"percent_change":878,"volume":879,"transactions":9,"vwap":854},"2026-03-31",0.27,5445700,{"date":881,"open":642,"high":643,"low":638,"close":647,"change":436,"percent_change":781,"volume":882,"transactions":9,"vwap":647},"2026-03-30",4112700,{"date":884,"open":575,"high":657,"low":617,"close":864,"change":662,"percent_change":663,"volume":885,"transactions":9,"vwap":864},"2026-03-27",4550700,{"date":887,"open":681,"high":647,"low":575,"close":667,"change":755,"percent_change":888,"volume":889,"transactions":9,"vwap":667},"2026-03-26",-0.36,6323600,{"date":891,"open":768,"high":723,"low":635,"close":636,"change":227,"percent_change":486,"volume":892,"transactions":9,"vwap":636},"2026-03-25",4351700,{"date":894,"open":656,"high":648,"low":671,"close":677,"change":236,"percent_change":748,"volume":895,"transactions":9,"vwap":677},"2026-03-24",4844900,{"date":897,"open":677,"high":776,"low":656,"close":648,"change":486,"percent_change":122,"volume":898,"transactions":9,"vwap":648},"2026-03-23",7189600,{"date":900,"open":636,"high":648,"low":688,"close":688,"change":189,"percent_change":791,"volume":901,"transactions":9,"vwap":688},"2026-03-20",7826400,{"date":903,"open":652,"high":795,"low":671,"close":724,"change":662,"percent_change":663,"volume":904,"transactions":9,"vwap":724},"2026-03-19",5843200,{"date":906,"open":796,"high":804,"low":643,"close":772,"change":748,"percent_change":907,"volume":908,"transactions":9,"vwap":772},"2026-03-18",-0.28,6594400,{"date":910,"open":796,"high":815,"low":797,"close":815,"change":355,"percent_change":406,"volume":911,"transactions":9,"vwap":815},"2026-03-17",7290300,{"date":913,"open":797,"high":796,"low":721,"close":777,"change":355,"percent_change":406,"volume":914,"transactions":9,"vwap":777},"2026-03-16",8359100,{"date":916,"open":795,"high":722,"low":642,"close":648,"change":304,"percent_change":236,"volume":917,"transactions":9,"vwap":648},"2026-03-13",4773200,{"date":919,"open":815,"high":815,"low":648,"close":723,"change":189,"percent_change":791,"volume":920,"transactions":9,"vwap":723},"2026-03-12",4547600,{"date":922,"open":837,"high":837,"low":820,"close":816,"change":23,"percent_change":755,"volume":923,"transactions":9,"vwap":816},"2026-03-11",3476300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":304,"percent_change":236,"volume":930,"transactions":9,"vwap":929},"2026-03-10",52.8,52.89,52.79,52.81,3954700,{"date":932,"open":837,"high":933,"low":833,"close":934,"change":662,"percent_change":355,"volume":935,"transactions":9,"vwap":934},"2026-03-09",52.87,52.85,2872800,{"date":937,"open":938,"high":933,"low":939,"close":926,"change":287,"percent_change":288,"volume":940,"transactions":9,"vwap":926},"2026-03-06",52.78,52.75,3178200,{"date":942,"open":943,"high":934,"low":928,"close":944,"change":304,"percent_change":236,"volume":945,"transactions":9,"vwap":944},"2026-03-05",52.84,52.83,2059000,{"date":947,"open":948,"high":949,"low":933,"close":933,"change":304,"percent_change":236,"volume":950,"transactions":9,"vwap":933},"2026-03-04",52.92,52.95,3324100,{"date":952,"open":929,"high":949,"low":928,"close":953,"change":112,"percent_change":295,"volume":954,"transactions":9,"vwap":953},"2026-03-03",52.91,5282400,{"date":956,"open":957,"high":957,"low":927,"close":948,"change":513,"percent_change":958,"volume":959,"transactions":9,"vwap":948},"2026-03-02",52.97,-0.58,4043300,{"date":961,"open":962,"high":25,"low":963,"close":964,"change":200,"percent_change":467,"volume":965,"transactions":9,"vwap":964},"2026-02-27",53.22,53.2,53.23,3378400,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":199,"percent_change":200,"volume":970,"transactions":9,"vwap":969},"2026-02-26",53.14,53.19,1719800,{"date":972,"open":973,"high":974,"low":968,"close":975,"change":255,"percent_change":255,"volume":976,"transactions":9,"vwap":975},"2026-02-25",53.15,53.18,53.17,2764300,{"date":978,"open":973,"high":974,"low":979,"close":975,"change":295,"percent_change":304,"volume":980,"transactions":9,"vwap":975},"2026-02-24",53.13,2132100,{"date":982,"open":973,"high":963,"low":979,"close":969,"change":107,"percent_change":436,"volume":983,"transactions":9,"vwap":969},"2026-02-23",1635800,{"date":985,"open":968,"high":973,"low":986,"close":979,"change":255,"percent_change":255,"volume":987,"transactions":9,"vwap":979},"2026-02-20",53.11,1776500,{"date":989,"open":990,"high":979,"low":991,"close":979,"change":199,"percent_change":200,"volume":992,"transactions":9,"vwap":979},"2026-02-19",53.099998,53.09,2893100,{"date":994,"open":986,"high":979,"low":990,"close":986,"change":112,"percent_change":295,"volume":995,"transactions":9,"vwap":986},"2026-02-18",2525000,{"date":997,"open":998,"high":968,"low":990,"close":998,"change":112,"percent_change":295,"volume":999,"transactions":9,"vwap":998},"2026-02-17",53.12,2843800,{"date":1001,"open":979,"high":968,"low":990,"close":979,"change":467,"percent_change":626,"volume":1002,"transactions":9,"vwap":979},"2026-02-13",2773500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":107,"percent_change":436,"volume":1009,"transactions":9,"vwap":1008},"2026-02-12",53.0099983,53.060001,53,53.049999,2383800,{"date":1011,"open":957,"high":1005,"low":1012,"close":1013,"change":304,"percent_change":236,"volume":1014,"transactions":9,"vwap":1013},"2026-02-11",52.96,52.99,2522500,{"date":1016,"open":1017,"high":1008,"low":1018,"close":1017,"change":200,"percent_change":467,"volume":1019,"transactions":9,"vwap":1017},"2026-02-10",53.029999,53.02,2128500,{"date":1021,"open":1022,"high":1005,"low":957,"close":1013,"change":209,"percent_change":199,"volume":1023,"transactions":9,"vwap":1013},"2026-02-09",52.98,3185400,{"date":1025,"open":1022,"high":1007,"low":1026,"close":1022,"change":112,"percent_change":295,"volume":1027,"transactions":9,"vwap":1022},"2026-02-06",52.94,4721700,{"date":1029,"open":1030,"high":1013,"low":953,"close":1013,"change":486,"percent_change":122,"volume":1031,"transactions":9,"vwap":1013},"2026-02-05",52.93,3442700,{"date":1033,"open":943,"high":933,"low":944,"close":1034,"change":255,"percent_change":255,"volume":1035,"transactions":9,"vwap":1034},"2026-02-04",52.86,2672600,{"date":1037,"open":943,"high":933,"low":944,"close":1034,"change":255,"percent_change":255,"volume":1038,"transactions":9,"vwap":1034},"2026-02-03",5346300,{"date":1040,"open":948,"high":948,"low":934,"close":1034,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1034},"2026-02-02",-0.25,-0.47,3090400,{"date":1045,"open":1006,"high":998,"low":1006,"close":986,"change":107,"percent_change":436,"volume":1046,"transactions":9,"vwap":986},"2026-01-30",11354400,{"date":1048,"open":1017,"high":1049,"low":1005,"close":1008,"change":199,"percent_change":200,"volume":1050,"transactions":9,"vwap":1008},"2026-01-29",53.07,3080100,{"date":1052,"open":1053,"high":1053,"low":1013,"close":1017,"change":209,"percent_change":199,"volume":1054,"transactions":9,"vwap":1017},"2026-01-28",53.040001,2489600,{"date":1056,"open":1007,"high":1053,"low":1013,"close":1018,"change":416,"percent_change":107,"volume":1057,"transactions":9,"vwap":1018},"2026-01-27",6324400,{"date":1059,"open":1022,"high":1005,"low":1022,"close":1013,"change":209,"percent_change":199,"volume":1060,"transactions":9,"vwap":1013},"2026-01-26",3145500,{"date":1062,"open":1026,"high":1013,"low":1030,"close":1022,"change":416,"percent_change":107,"volume":1063,"transactions":9,"vwap":1022},"2026-01-23",3384900,{"date":1065,"open":1030,"high":949,"low":948,"close":949,"change":255,"percent_change":255,"volume":1066,"transactions":9,"vwap":949},"2026-01-22",4950100,{"date":1068,"open":953,"high":1012,"low":953,"close":949,"change":227,"percent_change":486,"volume":1069,"transactions":9,"vwap":949},"2026-01-21",2644500,{"date":1071,"open":1072,"high":953,"low":933,"close":1072,"change":304,"percent_change":236,"volume":1073,"transactions":9,"vwap":1072},"2026-01-20",52.88,4530700,{"date":1075,"open":949,"high":1012,"low":927,"close":948,"change":295,"percent_change":304,"volume":1076,"transactions":9,"vwap":948},"2026-01-16",3431900,{"date":1078,"open":957,"high":957,"low":1030,"close":1026,"change":287,"percent_change":288,"volume":1079,"transactions":9,"vwap":1026},"2026-01-15",2648300,{"date":1081,"open":957,"high":1013,"low":1012,"close":957,"change":209,"percent_change":199,"volume":1082,"transactions":9,"vwap":957},"2026-01-14",7362600,{"date":1084,"open":1026,"high":1012,"low":948,"close":1012,"change":107,"percent_change":436,"volume":1085,"transactions":9,"vwap":1012},"2026-01-13",3047600,{"date":1087,"open":927,"high":948,"low":1072,"close":1088,"change":112,"percent_change":295,"volume":1089,"transactions":9,"vwap":1088},"2026-01-12",52.9,10260700,{"date":1091,"open":948,"high":1026,"low":927,"close":953,"change":255,"percent_change":255,"volume":1092,"transactions":9,"vwap":953},"2026-01-09",4469100,{"date":1094,"open":948,"high":1026,"low":1088,"close":953,"change":295,"percent_change":304,"volume":1095,"transactions":9,"vwap":953},"2026-01-08",3999500,{"date":1097,"open":1022,"high":1022,"low":1030,"close":1030,"change":112,"percent_change":295,"volume":1098,"transactions":9,"vwap":1030},"2026-01-07",4851500,{"date":1100,"open":1026,"high":949,"low":953,"close":1026,"change":255,"percent_change":255,"volume":1101,"transactions":9,"vwap":1026},"2026-01-06",8930400,{"date":1103,"open":1026,"high":949,"low":953,"close":1026,"change":662,"percent_change":355,"volume":1104,"transactions":9,"vwap":1026},"2026-01-05",3161100,{"date":1106,"open":927,"high":948,"low":933,"close":927,"change":209,"percent_change":199,"volume":1107,"transactions":9,"vwap":927},"2026-01-02",2282100,{"date":1109,"open":953,"high":1030,"low":1034,"close":1072,"change":22,"percent_change":269,"volume":1110,"transactions":9,"vwap":1072},"2025-12-31",2377600,{"date":1112,"open":953,"high":949,"low":927,"close":1030,"change":255,"percent_change":255,"volume":1113,"transactions":9,"vwap":1030},"2025-12-30",2999700,{"date":1115,"open":1088,"high":1030,"low":1072,"close":1030,"change":416,"percent_change":107,"volume":1116,"transactions":9,"vwap":1030},"2025-12-29",1486600,{"date":1118,"open":927,"high":1088,"low":1034,"close":1088,"change":662,"percent_change":355,"volume":1119,"transactions":9,"vwap":1088},"2025-12-26",2622600,{"date":1121,"open":929,"high":934,"low":928,"close":934,"change":467,"percent_change":626,"volume":1122,"transactions":9,"vwap":934},"2025-12-24",1248600,{"date":1124,"open":833,"high":928,"low":832,"close":837,"change":295,"percent_change":304,"volume":1125,"transactions":9,"vwap":837},"2025-12-23",1841100,{"date":1127,"open":926,"high":1128,"low":837,"close":928,"change":112,"percent_change":295,"volume":1129,"transactions":9,"vwap":928},"2025-12-22",52.82,2552600,{"date":1131,"open":929,"high":929,"low":928,"close":926,"change":1132,"percent_change":318,"volume":1133,"transactions":9,"vwap":926},"2025-12-19",-0.22,2180800,{"date":1135,"open":1018,"high":1053,"low":1013,"close":1018,"change":227,"percent_change":486,"volume":1136,"transactions":9,"vwap":1018},"2025-12-18",6243600,{"date":1138,"open":949,"high":957,"low":1030,"close":949,"change":295,"percent_change":304,"volume":1139,"transactions":9,"vwap":949},"2025-12-17",5034500,{"date":1141,"open":948,"high":1022,"low":953,"close":957,"change":662,"percent_change":355,"volume":1142,"transactions":9,"vwap":957},"2025-12-16",2711500,{"date":1144,"open":1030,"high":1012,"low":927,"close":948,"change":662,"percent_change":355,"volume":1145,"transactions":9,"vwap":948},"2025-12-15",5101000,{"date":1147,"open":1072,"high":953,"low":933,"close":933,"change":22,"percent_change":269,"volume":1148,"transactions":9,"vwap":933},"2025-12-12",1374500,{"date":1150,"open":1026,"high":957,"low":1088,"close":948,"change":255,"percent_change":255,"volume":1151,"transactions":9,"vwap":948},"2025-12-11",2569400,{"date":1153,"open":928,"high":948,"low":938,"close":948,"change":262,"percent_change":279,"volume":1154,"transactions":9,"vwap":948},"2025-12-10",2431100,{"date":1156,"open":934,"high":1034,"low":938,"close":926,"change":287,"percent_change":288,"volume":1157,"transactions":9,"vwap":926},"2025-12-09",2073200,{"date":1159,"open":933,"high":933,"low":926,"close":944,"change":287,"percent_change":288,"volume":1160,"transactions":9,"vwap":944},"2025-12-08",1985500,{"date":1162,"open":1088,"high":953,"low":943,"close":1034,"change":295,"percent_change":304,"volume":1163,"transactions":9,"vwap":1034},"2025-12-05",1585800,{"date":1165,"open":953,"high":953,"low":933,"close":1072,"change":22,"percent_change":269,"volume":1166,"transactions":9,"vwap":1072},"2025-12-04",4334400,{"date":1168,"open":953,"high":1026,"low":927,"close":1030,"change":107,"percent_change":436,"volume":1169,"transactions":9,"vwap":1030},"2025-12-03",2264800,{"date":1171,"open":1034,"high":927,"low":934,"close":933,"change":199,"percent_change":200,"volume":1172,"transactions":9,"vwap":933},"2025-12-02",2392600,{"date":1174,"open":934,"high":933,"low":944,"close":934,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":934},"2025-12-01",-0.26,-0.49,1367500,{"date":1179,"open":968,"high":973,"low":991,"close":986,"change":295,"percent_change":304,"volume":1180,"transactions":9,"vwap":986},"2025-11-28",1180800,{"date":1182,"open":990,"high":968,"low":1049,"close":979,"change":416,"percent_change":107,"volume":1183,"transactions":9,"vwap":979},"2025-11-26",1521100,{"date":1185,"open":1053,"high":979,"low":1053,"close":990,"change":355,"percent_change":406,"volume":1186,"transactions":9,"vwap":990},"2025-11-25",2623500,{"date":1188,"open":1018,"high":1053,"low":1013,"close":1005,"change":199,"percent_change":200,"volume":1189,"transactions":9,"vwap":1005},"2025-11-24",3452600,{"date":1191,"open":1013,"high":1005,"low":1026,"close":1013,"change":355,"percent_change":406,"volume":1192,"transactions":9,"vwap":1013},"2025-11-21",3765800,{"date":1194,"open":948,"high":949,"low":927,"close":1088,"change":199,"percent_change":200,"volume":1195,"transactions":9,"vwap":1088},"2025-11-20",2495700,{"date":1197,"open":948,"high":1030,"low":1034,"close":1072,"change":209,"percent_change":199,"volume":1198,"transactions":9,"vwap":1072},"2025-11-19",1694000,{"date":1200,"open":1088,"high":948,"low":1034,"close":933,"change":416,"percent_change":107,"volume":1201,"transactions":9,"vwap":933},"2025-11-18",4172500,{"date":1203,"open":943,"high":933,"low":944,"close":943,"change":199,"percent_change":200,"volume":1204,"transactions":9,"vwap":943},"2025-11-17",1855300,{"date":1206,"open":927,"high":927,"low":1128,"close":1128,"change":287,"percent_change":288,"volume":1207,"transactions":9,"vwap":1128},"2025-11-14",2398300,{"date":1209,"open":1034,"high":927,"low":943,"close":934,"change":288,"percent_change":188,"volume":1210,"transactions":9,"vwap":934},"2025-11-13",1752600,{"date":1212,"open":1030,"high":1030,"low":927,"close":953,"change":287,"percent_change":288,"volume":1213,"transactions":9,"vwap":953},"2025-11-12",2308900,{"date":1215,"open":953,"high":1012,"low":927,"close":1026,"change":355,"percent_change":406,"volume":1216,"transactions":9,"vwap":1026},"2025-11-11",1244800,{"date":1218,"open":933,"high":927,"low":934,"close":934,"change":295,"percent_change":304,"volume":1219,"transactions":9,"vwap":934},"2025-11-10",4300200,{"date":1221,"open":934,"high":1088,"low":934,"close":933,"change":209,"percent_change":199,"volume":1222,"transactions":9,"vwap":933},"2025-11-07",6577200,{"date":1224,"open":934,"high":933,"low":944,"close":1034,"change":663,"percent_change":673,"volume":1225,"transactions":9,"vwap":1034},"2025-11-06",2984100,{"date":1227,"open":943,"high":943,"low":1228,"close":1228,"change":22,"percent_change":269,"volume":1229,"transactions":9,"vwap":1228},"2025-11-05",52.76,2827800,{"date":1231,"open":928,"high":933,"low":928,"close":929,"change":209,"percent_change":199,"volume":1232,"transactions":9,"vwap":929},"2025-11-04",1835800,{"date":1234,"open":929,"high":929,"low":938,"close":926,"change":189,"percent_change":791,"volume":1235,"transactions":9,"vwap":926},"2025-11-03",3249900,{"date":1237,"open":1053,"high":1049,"low":1005,"close":1005,"change":112,"percent_change":295,"volume":1238,"transactions":9,"vwap":1005},"2025-10-31",5267400,{"date":1240,"open":1007,"high":1006,"low":1022,"close":1018,"change":287,"percent_change":288,"volume":1241,"transactions":9,"vwap":1018},"2025-10-30",1830100,{"date":1243,"open":974,"high":974,"low":1053,"close":1008,"change":553,"percent_change":630,"volume":1244,"transactions":9,"vwap":1008},"2025-10-29",2265000,{"date":1246,"open":1247,"high":974,"low":979,"close":974,"change":199,"percent_change":200,"volume":1248,"transactions":9,"vwap":974},"2025-10-28",53.16,2063300,{"date":1250,"open":1247,"high":975,"low":998,"close":1247,"change":255,"percent_change":255,"volume":1251,"transactions":9,"vwap":1247},"2025-10-27",9488000,{"date":1253,"open":975,"high":975,"low":986,"close":1247,"change":662,"percent_change":355,"volume":1254,"transactions":9,"vwap":1247},"2025-10-24",1208400,{"date":1256,"open":968,"high":973,"low":990,"close":986,"change":287,"percent_change":288,"volume":1257,"transactions":9,"vwap":986},"2025-10-23",7673400,{"date":1259,"open":968,"high":973,"low":986,"close":968,"change":255,"percent_change":255,"volume":1260,"transactions":9,"vwap":968},"2025-10-22",1657000,{"date":1262,"open":975,"high":975,"low":979,"close":968,"change":199,"percent_change":200,"volume":1263,"transactions":9,"vwap":968},"2025-10-21",3287700,{"date":1265,"open":998,"high":968,"low":990,"close":998,"change":200,"percent_change":467,"volume":1266,"transactions":9,"vwap":998},"2025-10-20",2239500,{"date":1268,"open":998,"high":998,"low":1269,"close":1269,"change":22,"percent_change":269,"volume":1270,"transactions":9,"vwap":1269},"2025-10-17",53.080002,3901500,{"date":1272,"open":1008,"high":968,"low":1053,"close":979,"change":227,"percent_change":486,"volume":1273,"transactions":9,"vwap":979},"2025-10-16",2506100,{"date":1275,"open":1269,"high":991,"low":1005,"close":1006,"change":209,"percent_change":199,"volume":1276,"transactions":9,"vwap":1006},"2025-10-15",3488900,{"date":1278,"open":949,"high":1049,"low":949,"close":1008,"change":416,"percent_change":107,"volume":1279,"transactions":9,"vwap":1008},"2025-10-14",2292200,{"date":1281,"open":957,"high":1018,"low":1026,"close":1018,"change":355,"percent_change":406,"volume":1282,"transactions":9,"vwap":1018},"2025-10-13",955700,{"date":1284,"open":949,"high":1012,"low":1088,"close":1030,"change":662,"percent_change":355,"volume":1285,"transactions":9,"vwap":1030},"2025-10-10",2291700,{"date":1287,"open":1088,"high":1088,"low":1034,"close":1072,"change":295,"percent_change":304,"volume":1288,"transactions":9,"vwap":1072},"2025-10-09",2406100,{"date":1290,"open":1026,"high":1012,"low":1088,"close":1088,"change":304,"percent_change":236,"volume":1291,"transactions":9,"vwap":1088},"2025-10-08",2367200,{"date":1293,"open":953,"high":949,"low":927,"close":1026,"change":107,"percent_change":436,"volume":1294,"transactions":9,"vwap":1026},"2025-10-07",1708700,{"date":1296,"open":1088,"high":948,"low":1072,"close":1072,"change":304,"percent_change":236,"volume":1297,"transactions":9,"vwap":1072},"2025-10-06",1691100,{"date":1299,"open":1012,"high":957,"low":953,"close":948,"change":287,"percent_change":288,"volume":1300,"transactions":9,"vwap":948},"2025-10-03",1313300,{"date":1302,"open":948,"high":949,"low":1088,"close":949,"change":209,"percent_change":199,"volume":1303,"transactions":9,"vwap":949},"2025-10-02",3527100,{"date":1305,"open":948,"high":949,"low":1072,"close":1026,"change":269,"percent_change":270,"volume":1306,"transactions":9,"vwap":1026},"2025-10-01",2918800,{"date":1308,"open":1017,"high":1006,"low":1017,"close":1017,"change":199,"percent_change":200,"volume":1309,"transactions":9,"vwap":1017},"2025-09-30",1930000,{"date":1311,"open":1022,"high":1017,"low":1022,"close":1005,"change":416,"percent_change":107,"volume":1312,"transactions":9,"vwap":1005},"2025-09-29",1681000,{"date":1314,"open":1012,"high":1022,"low":1026,"close":1022,"change":662,"percent_change":355,"volume":1315,"transactions":9,"vwap":1022},"2025-09-26",2223200,{"date":1317,"open":1012,"high":1012,"low":927,"close":1030,"change":269,"percent_change":270,"volume":1318,"transactions":9,"vwap":1030},"2025-09-25",1772200,{"date":1320,"open":1006,"high":1006,"low":1007,"close":1018,"change":287,"percent_change":288,"volume":1321,"transactions":9,"vwap":1018},"2025-09-24",1596700,{"date":1323,"open":1006,"high":1269,"low":1017,"close":1008,"change":416,"percent_change":107,"volume":1324,"transactions":9,"vwap":1008},"2025-09-23",1723800,{"date":1326,"open":1269,"high":991,"low":1018,"close":1018,"change":288,"percent_change":188,"volume":1327,"transactions":9,"vwap":1018},"2025-09-22",2505700,{"date":1329,"open":1006,"high":1269,"low":1053,"close":1269,"change":416,"percent_change":107,"volume":1330,"transactions":9,"vwap":1269},"2025-09-19",1686600,{"date":1332,"open":1008,"high":1006,"low":1005,"close":1008,"change":295,"percent_change":304,"volume":1333,"transactions":9,"vwap":1008},"2025-09-18",2327700,{"date":1335,"open":986,"high":1247,"low":1017,"close":1049,"change":304,"percent_change":236,"volume":1336,"transactions":9,"vwap":1049},"2025-09-17",2241300,{"date":1338,"open":986,"high":998,"low":991,"close":986,"change":416,"percent_change":107,"volume":1339,"transactions":9,"vwap":986},"2025-09-16",2097700,{"date":1341,"open":1269,"high":990,"low":1269,"close":1269,"change":416,"percent_change":107,"volume":1342,"transactions":9,"vwap":1269},"2025-09-15",1506300,{"date":1344,"open":1008,"high":1008,"low":1007,"close":1008,"change":255,"percent_change":255,"volume":1345,"transactions":9,"vwap":1008},"2025-09-12",2150100,{"date":1347,"open":1008,"high":991,"low":1053,"close":1008,"change":200,"percent_change":467,"volume":1348,"transactions":9,"vwap":1008},"2025-09-11",3614100,{"date":1350,"open":1017,"high":1008,"low":1007,"close":1005,"change":199,"percent_change":200,"volume":1351,"transactions":9,"vwap":1005},"2025-09-10",3024000,{"date":1353,"open":1017,"high":1008,"low":1022,"close":1013,"change":295,"percent_change":304,"volume":1354,"transactions":9,"vwap":1013},"2025-09-09",2368300,{"date":1356,"open":1008,"high":1006,"low":1005,"close":1005,"change":209,"percent_change":199,"volume":1357,"transactions":9,"vwap":1005},"2025-09-08",1484700,{"date":1359,"open":1006,"high":1269,"low":1013,"close":1007,"change":467,"percent_change":626,"volume":1360,"transactions":9,"vwap":1007},"2025-09-05",1390400,{"date":1362,"open":1072,"high":1030,"low":1034,"close":948,"change":355,"percent_change":406,"volume":1363,"transactions":9,"vwap":948},"2025-09-04",2483600,{"date":1365,"open":837,"high":943,"low":939,"close":944,"change":227,"percent_change":486,"volume":1366,"transactions":9,"vwap":944},"2025-09-03",1269100,{"date":1368,"open":1369,"high":837,"low":816,"close":1228,"change":218,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1228},"2025-09-02",52.72,-0.43,1122300,{"date":1373,"open":1013,"high":1005,"low":957,"close":1013,"change":255,"percent_change":255,"volume":1374,"transactions":9,"vwap":1013},"2025-08-29",3015900,{"date":1376,"open":957,"high":1007,"low":957,"close":1013,"change":295,"percent_change":304,"volume":1377,"transactions":9,"vwap":1013},"2025-08-28",2532900,{"date":1379,"open":1026,"high":1005,"low":1030,"close":1005,"change":227,"percent_change":486,"volume":1380,"transactions":9,"vwap":1005},"2025-08-27",2885300,{"date":1382,"open":948,"high":949,"low":953,"close":1026,"change":107,"percent_change":436,"volume":1383,"transactions":9,"vwap":1026},"2025-08-26",1654700,{"date":1385,"open":927,"high":953,"low":933,"close":1072,"change":288,"percent_change":188,"volume":1386,"transactions":9,"vwap":1072},"2025-08-25",9948600,{"date":1388,"open":928,"high":1012,"low":938,"close":1026,"change":673,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1026},"2025-08-22",0.36,1534300,{"date":1392,"open":929,"high":929,"low":833,"close":939,"change":236,"percent_change":748,"volume":1393,"transactions":9,"vwap":939},"2025-08-21",1234200,{"date":1395,"open":1128,"high":1034,"low":929,"close":944,"change":255,"percent_change":255,"volume":1396,"transactions":9,"vwap":944},"2025-08-20",2887200,{"date":1398,"open":926,"high":943,"low":926,"close":944,"change":416,"percent_change":107,"volume":1399,"transactions":9,"vwap":944},"2025-08-19",1931700,{"date":1401,"open":944,"high":944,"low":837,"close":926,"change":209,"percent_change":199,"volume":788,"transactions":9,"vwap":926},"2025-08-18",{"date":1403,"open":1128,"high":934,"low":938,"close":928,"change":255,"percent_change":255,"volume":1404,"transactions":9,"vwap":928},"2025-08-15",2479600,{"date":1406,"open":929,"high":1128,"low":938,"close":928,"change":236,"percent_change":748,"volume":1407,"transactions":9,"vwap":928},"2025-08-14",3240800,{"date":1409,"open":1034,"high":933,"low":944,"close":933,"change":436,"percent_change":781,"volume":1410,"transactions":9,"vwap":933},"2025-08-13",3358000,{"date":1412,"open":816,"high":837,"low":816,"close":1228,"change":662,"percent_change":355,"volume":1413,"transactions":9,"vwap":1228},"2025-08-12",2707800,{"date":1415,"open":810,"high":832,"low":820,"close":816,"change":416,"percent_change":107,"volume":1416,"transactions":9,"vwap":816},"2025-08-11",1542500,{"date":1418,"open":832,"high":832,"low":820,"close":820,"change":22,"percent_change":269,"volume":1419,"transactions":9,"vwap":820},"2025-08-08",2186700,{"date":1421,"open":833,"high":837,"low":1369,"close":832,"change":287,"percent_change":288,"volume":1422,"transactions":9,"vwap":832},"2025-08-07",3260700,{"date":1424,"open":1369,"high":1228,"low":825,"close":1228,"change":200,"percent_change":467,"volume":1425,"transactions":9,"vwap":1228},"2025-08-06",2857300,{"date":1427,"open":1369,"high":833,"low":810,"close":1369,"change":287,"percent_change":288,"volume":1428,"transactions":9,"vwap":1369},"2025-08-05",3137700,{"date":1430,"open":832,"high":939,"low":810,"close":939,"change":416,"percent_change":107,"volume":1431,"transactions":9,"vwap":939},"2025-08-04",2612000,{"date":1433,"open":722,"high":832,"low":796,"close":1369,"change":355,"percent_change":406,"volume":1434,"transactions":9,"vwap":1369},"2025-08-01",1935700,{"date":1436,"open":811,"high":810,"low":805,"close":805,"change":209,"percent_change":199,"volume":1437,"transactions":9,"vwap":805},"2025-07-31",9266100,{"date":1439,"open":811,"high":939,"low":804,"close":804,"change":337,"percent_change":553,"volume":1440,"transactions":9,"vwap":804},"2025-07-30",1621500,{"date":1442,"open":815,"high":810,"low":804,"close":810,"change":467,"percent_change":626,"volume":1443,"transactions":9,"vwap":810},"2025-07-29",1683600,{"date":1445,"open":805,"high":805,"low":722,"close":722,"change":295,"percent_change":304,"volume":1446,"transactions":9,"vwap":722},"2025-07-28",1144400,{"date":1448,"open":804,"high":815,"low":797,"close":805,"change":662,"percent_change":663,"volume":1449,"transactions":9,"vwap":805},"2025-07-25",1532900,{"date":1451,"open":821,"high":796,"low":777,"close":795,"change":287,"percent_change":288,"volume":1452,"transactions":9,"vwap":795},"2025-07-24",1820800,{"date":1454,"open":811,"high":841,"low":722,"close":722,"change":337,"percent_change":553,"volume":1455,"transactions":9,"vwap":722},"2025-07-23",1571200,{"date":1457,"open":815,"high":820,"low":805,"close":820,"change":200,"percent_change":467,"volume":1458,"transactions":9,"vwap":820},"2025-07-22",1194400,{"date":1460,"open":804,"high":841,"low":722,"close":815,"change":227,"percent_change":486,"volume":1461,"transactions":9,"vwap":815},"2025-07-21",1720500,{"date":1463,"open":797,"high":797,"low":777,"close":821,"change":107,"percent_change":436,"volume":1464,"transactions":9,"vwap":821},"2025-07-18",1080500,{"date":1466,"open":723,"high":728,"low":643,"close":721,"change":200,"percent_change":467,"volume":1467,"transactions":9,"vwap":721},"2025-07-17",3427400,{"date":1469,"open":648,"high":723,"low":647,"close":768,"change":467,"percent_change":626,"volume":1470,"transactions":9,"vwap":768},"2025-07-16",2891100,{"date":1472,"open":643,"high":643,"low":677,"close":652,"change":288,"percent_change":188,"volume":1473,"transactions":9,"vwap":652},"2025-07-15",2302300,{"date":1475,"open":636,"high":643,"low":642,"close":636,"change":255,"percent_change":255,"volume":1476,"transactions":9,"vwap":636},"2025-07-14",936100,{"date":1478,"open":636,"high":648,"low":635,"close":636,"change":287,"percent_change":288,"volume":1479,"transactions":9,"vwap":636},"2025-07-11",2803700,{"date":1481,"open":772,"high":721,"low":636,"close":643,"change":295,"percent_change":304,"volume":1482,"transactions":9,"vwap":643},"2025-07-10",7118600,{"date":1484,"open":648,"high":721,"low":635,"close":723,"change":436,"percent_change":781,"volume":1485,"transactions":9,"vwap":723},"2025-07-09",3509100,{"date":1487,"open":647,"high":647,"low":652,"close":652,"change":304,"percent_change":236,"volume":1488,"transactions":9,"vwap":652},"2025-07-08",5684400,{"date":1490,"open":721,"high":724,"low":647,"close":635,"change":22,"percent_change":23,"volume":1491,"transactions":9,"vwap":635},"2025-07-07",2062800,{"date":1493,"open":728,"high":728,"low":768,"close":643,"change":22,"percent_change":23,"volume":1494,"transactions":9,"vwap":643},"2025-07-03",1122500,{"date":1496,"open":728,"high":777,"low":723,"close":776,"change":199,"percent_change":200,"volume":1497,"transactions":9,"vwap":776},"2025-07-02",3252900,{"date":1499,"open":724,"high":854,"low":643,"close":721,"change":1041,"percent_change":1042,"volume":1500,"transactions":9,"vwap":721},"2025-07-01",3175400,{"date":1502,"open":939,"high":837,"low":816,"close":1228,"change":107,"percent_change":436,"volume":1503,"transactions":9,"vwap":1228},"2025-06-30",3230900,{"date":1505,"open":820,"high":832,"low":811,"close":825,"change":255,"percent_change":255,"volume":1506,"transactions":9,"vwap":825},"2025-06-27",1584700,{"date":1508,"open":841,"high":825,"low":805,"close":825,"change":663,"percent_change":673,"volume":1509,"transactions":9,"vwap":825},"2025-06-26",1971800,{"date":1511,"open":805,"high":805,"low":854,"close":796,"change":287,"percent_change":288,"volume":1512,"transactions":9,"vwap":796},"2025-06-25",2253400,{"date":1514,"open":776,"high":805,"low":728,"close":805,"change":467,"percent_change":626,"volume":1515,"transactions":9,"vwap":805},"2025-06-24",2916200,{"date":1517,"open":648,"high":854,"low":648,"close":777,"change":663,"percent_change":673,"volume":1518,"transactions":9,"vwap":777},"2025-06-23",2483400,{"date":1520,"open":652,"high":648,"low":681,"close":636,"change":467,"percent_change":626,"volume":1521,"transactions":9,"vwap":636},"2025-06-20",2398400,{"date":1523,"open":652,"high":636,"low":671,"close":681,"change":199,"percent_change":200,"volume":1524,"transactions":9,"vwap":681},"2025-06-18",1615200,{"date":1526,"open":681,"high":681,"low":864,"close":671,"change":416,"percent_change":107,"volume":1527,"transactions":9,"vwap":671},"2025-06-17",8231000,{"date":1529,"open":688,"high":681,"low":864,"close":661,"change":209,"percent_change":199,"volume":1530,"transactions":9,"vwap":661},"2025-06-16",1331000,{"date":1532,"open":657,"high":657,"low":576,"close":864,"change":337,"percent_change":553,"volume":1533,"transactions":9,"vwap":864},"2025-06-13",4104600,{"date":1535,"open":656,"high":652,"low":671,"close":677,"change":227,"percent_change":486,"volume":1536,"transactions":9,"vwap":677},"2025-06-12",2705400,{"date":1538,"open":864,"high":661,"low":576,"close":864,"change":663,"percent_change":673,"volume":1539,"transactions":9,"vwap":864},"2025-06-11",1265100,{"date":1541,"open":667,"high":667,"low":383,"close":393,"change":416,"percent_change":107,"volume":1542,"transactions":9,"vwap":393},"2025-06-10",2386300,{"date":1544,"open":394,"high":384,"low":485,"close":394,"change":662,"percent_change":663,"volume":1545,"transactions":9,"vwap":394},"2025-06-09",2062100,{"date":1547,"open":394,"high":584,"low":414,"close":412,"change":217,"percent_change":218,"volume":1548,"transactions":9,"vwap":412},"2025-06-06",2762900,{"date":1550,"open":671,"high":671,"low":575,"close":575,"change":188,"percent_change":189,"volume":1551,"transactions":9,"vwap":575},"2025-06-05",1697600,{"date":1553,"open":622,"high":656,"low":622,"close":656,"change":228,"percent_change":878,"volume":1554,"transactions":9,"vwap":656},"2025-06-04",2657300,{"date":1556,"open":576,"high":622,"low":393,"close":384,"change":112,"percent_change":295,"volume":1557,"transactions":9,"vwap":384},"2025-06-03",1993900,{"date":1559,"open":405,"high":637,"low":584,"close":405,"change":1132,"percent_change":1560,"volume":1561,"transactions":9,"vwap":405},"2025-06-02",-0.42,2537600,{"date":1563,"open":816,"high":816,"low":681,"close":636,"change":467,"percent_change":626,"volume":1564,"transactions":9,"vwap":636},"2025-05-30",2536400,{"date":1566,"open":657,"high":652,"low":661,"close":681,"change":467,"percent_change":626,"volume":1567,"transactions":9,"vwap":681},"2025-05-29",1745300,{"date":1569,"open":672,"high":642,"low":667,"close":621,"change":22,"percent_change":23,"volume":1570,"transactions":9,"vwap":621},"2025-05-28",1566000,{"date":1572,"open":672,"high":671,"low":576,"close":657,"change":663,"percent_change":673,"volume":1573,"transactions":9,"vwap":657},"2025-05-27",3447800,{"date":1575,"open":864,"high":688,"low":393,"close":617,"change":199,"percent_change":200,"volume":1576,"transactions":9,"vwap":617},"2025-05-23",1343500,{"date":1578,"open":688,"high":688,"low":415,"close":384,"change":467,"percent_change":626,"volume":1579,"transactions":9,"vwap":384},"2025-05-22",3203300,{"date":1581,"open":384,"high":405,"low":412,"close":415,"change":748,"percent_change":874,"volume":1582,"transactions":9,"vwap":415},"2025-05-21",7983500,{"date":1584,"open":667,"high":864,"low":405,"close":621,"change":209,"percent_change":199,"volume":1585,"transactions":9,"vwap":621},"2025-05-20",3120700,{"date":1587,"open":442,"high":621,"low":442,"close":622,"change":200,"percent_change":467,"volume":1588,"transactions":9,"vwap":622},"2025-05-19",2980700,{"date":1590,"open":576,"high":621,"low":393,"close":617,"change":416,"percent_change":107,"volume":1591,"transactions":9,"vwap":617},"2025-05-16",2217900,{"date":1593,"open":412,"high":384,"low":414,"close":393,"change":406,"percent_change":1594,"volume":1595,"transactions":9,"vwap":393},"2025-05-15",0.33,1541900,{"date":1597,"open":412,"high":442,"low":1598,"close":1598,"change":269,"percent_change":270,"volume":1599,"transactions":9,"vwap":1598},"2025-05-14",52.040001,3532900,{"date":1601,"open":449,"high":449,"low":1602,"close":412,"change":200,"percent_change":467,"volume":1603,"transactions":9,"vwap":412},"2025-05-13",52.099998,2895900,{"date":1605,"open":442,"high":442,"low":1606,"close":376,"change":304,"percent_change":236,"volume":1607,"transactions":9,"vwap":376},"2025-05-12",52.049999,3807500,{"date":1609,"open":383,"high":384,"low":412,"close":412,"change":416,"percent_change":107,"volume":1610,"transactions":9,"vwap":412},"2025-05-09",1813900,{"date":1612,"open":667,"high":621,"low":1602,"close":1602,"change":188,"percent_change":189,"volume":1613,"transactions":9,"vwap":1602},"2025-05-08",2853400,{"date":1615,"open":383,"high":575,"low":442,"close":393,"change":255,"percent_change":255,"volume":1616,"transactions":9,"vwap":393},"2025-05-07",4084300,{"date":1618,"open":584,"high":384,"low":412,"close":393,"change":107,"percent_change":262,"volume":1619,"transactions":9,"vwap":393},"2025-05-06",2633400,{"date":1621,"open":442,"high":584,"low":376,"close":442,"change":416,"percent_change":107,"volume":1622,"transactions":9,"vwap":442},"2025-05-05",3230200,{"date":1624,"open":449,"high":393,"low":1602,"close":414,"change":23,"percent_change":755,"volume":1625,"transactions":9,"vwap":414},"2025-05-02",2010800,{"date":1627,"open":656,"high":636,"low":383,"close":384,"change":387,"percent_change":1628,"volume":1629,"transactions":9,"vwap":384},"2025-05-01",-0.51,2691400,{"date":1631,"open":772,"high":776,"low":648,"close":772,"change":112,"percent_change":295,"volume":1632,"transactions":9,"vwap":772},"2025-04-30",8501500,{"date":1634,"open":636,"high":721,"low":638,"close":723,"change":662,"percent_change":663,"volume":1635,"transactions":9,"vwap":723},"2025-04-29",3059800,{"date":1637,"open":677,"high":768,"low":688,"close":636,"change":355,"percent_change":406,"volume":1638,"transactions":9,"vwap":636},"2025-04-28",1939900,{"date":1640,"open":622,"high":681,"low":667,"close":656,"change":663,"percent_change":673,"volume":1641,"transactions":9,"vwap":656},"2025-04-25",4788100,{"date":1643,"open":383,"high":576,"low":1644,"close":667,"change":781,"percent_change":127,"volume":1645,"transactions":9,"vwap":667},"2025-04-24",52.060001,2223100,{"date":1647,"open":643,"high":643,"low":1648,"close":1606,"change":295,"percent_change":304,"volume":1649,"transactions":9,"vwap":1606},"2025-04-23",52.029999,2658900,{"date":179,"open":1602,"high":415,"low":1598,"close":385,"change":287,"percent_change":288,"volume":1651,"transactions":9,"vwap":385},2616700]