[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VGIT":3,"homepage-market-summary":30,"stock-historical-VGIT":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VGIT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Intermediate-Term Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0056,2.2728,"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},56.74,56.57,56.77,56.5,56.61,0.13,0.23,6408018.066188,60.76,56.35,3722541.3359564184,8.8,4244,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},3312940,1209223275.325061,-4.94,"2025-04-28",[184,187,196,207,217,227,235,243,253,261,271,280,291,300,308,316,325,334,341,351,360,371,381,391,400,409,416,426,435,443,451,459,469,479,489,499,508,516,521,527,536,541,549,559,567,573,580,588,595,600,606,611,617,624,632,639,645,651,659,668,677,686,695,700,704,707,711,716,720,725,731,737,743,749,755,762,768,772,779,785,790,798,801,807,811,814,817,822,826,830,834,837,842,845,850,853,856,859,863,866,869,872,876,879,883,888,895,902,908,911,914,918,922,925,932,939,944,952,958,965,970,978,983,986,991,996,999,1002,1007,1010,1014,1017,1022,1026,1029,1032,1037,1042,1046,1049,1053,1057,1063,1070,1075,1079,1082,1088,1094,1098,1104,1109,1115,1121,1129,1135,1141,1147,1152,1158,1164,1169,1172,1175,1179,1185,1189,1194,1197,1200,1205,1208,1212,1216,1220,1223,1226,1230,1233,1237,1240,1245,1249,1253,1256,1260,1264,1268,1271,1274,1277,1280,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1321,1325,1328,1331,1334,1337,1340,1343,1347,1351,1354,1358,1363,1367,1372,1376,1380,1383,1388,1392,1395,1398,1401,1405,1408,1411,1414,1417,1420,1423,1426,1429,1431,1436,1439,1442,1445,1449,1454,1457,1460,1463,1467,1470,1474,1477,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1540,1543,1546,1549,1552,1555,1558,1561,1564,1569,1572,1575,1578,1581,1584,1587,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620,1623,1626,1629,1633,1636,1639,1642,1646,1649,1652,1655,1658,1661,1665,1670,1673,1676,1679,1682,1685,1689,1692,1695,1698,1701,1705,1708,1711,1714,1717,1720,1723,1726,1729,1732,1735,1738,1741,1744,1748,1751,1754,1757,1761,1764,1767,1770,1773,1776,1779,1782,1785,1789,1792,1795,1798,1801,1804,1807,1810,1813,1816,1819,1822,1825,1829,1833,1836,1839],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},10827,56.6774,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",56.41,56.66,0.01,0.02,6756796.357262,9182,56.5937,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",56.589,56.666,56.55,56.6,0.09,0.16,5865964.285669,11813,56.6108,{"date":208,"open":209,"high":210,"low":189,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",56.517,56.5556,56.51,-0.02,-0.04,6107673.65535,12235,56.4733,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":146,"volume":224,"transactions":225,"vwap":226},"2026-10-02",56.765,56.79,56.48,56.53,-0.11,5417415.781408,10641,56.6003,{"date":228,"open":229,"high":230,"low":26,"close":231,"change":212,"percent_change":213,"volume":232,"transactions":233,"vwap":234},"2026-10-01",56.405,56.745,56.64,8071122.33,12409,56.5848,{"date":236,"open":237,"high":220,"low":238,"close":190,"change":213,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",56.785,56.595,-0.07,6066819.22073,10368,56.6699,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",56.68,56.72,56.575,56.7,0,8565096.954237,13517,56.6434,{"date":254,"open":248,"high":255,"low":238,"close":248,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",56.775,-0.2,-0.35,4616404.243612,8547,56.6928,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":185,"vwap":270},"2026-09-25",56.8,56.92,56.71,56.9,0.19,0.34,4523324.467992,56.8207,{"date":272,"open":273,"high":274,"low":265,"close":265,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",56.96,56.975,-0.18,-0.32,6692040.365208,10413,56.7893,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",57.22,57.2399,56.7901,56.89,-0.43,-0.75,4334617.614779,9908,56.9285,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":191,"percent_change":192,"volume":297,"transactions":298,"vwap":299},"2026-09-22",57.34,57.368215,57.24,57.32,5267265.008282,7691,57.2973,{"date":301,"open":302,"high":303,"low":304,"close":302,"change":22,"percent_change":23,"volume":305,"transactions":306,"vwap":307},"2026-09-21",57.31,57.3389,57.27,5968325.37447,8145,57.3037,{"date":309,"open":295,"high":295,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",57.18,-0.22,-0.38,6310729.379561,10428,57.2073,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":23,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",57.36,57.4,57.33,0.4,6868538.342466,8271,57.3593,{"date":326,"open":320,"high":327,"low":328,"close":329,"change":239,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",57.44,57.155,57.17,-0.12,5248135.290918,9707,57.3328,{"date":335,"open":336,"high":337,"low":282,"close":295,"change":213,"percent_change":239,"volume":338,"transactions":339,"vwap":340},"2026-09-15",57.25,57.29,5556682.576187,8658,57.2538,{"date":342,"open":337,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",57.4399,57.2142,57.28,-0.06,-0.1,5438187.658064,8300,57.3522,{"date":352,"open":353,"high":354,"low":296,"close":293,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",57.48,57.52,-0.095,-0.17,3718473.273334,7682,57.3963,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",57.54,57.57,57.41,57.435,-0.325,-0.56,4788147.833847,9743,57.4829,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":330,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",57.85,57.885,57.7401,57.76,-0.21,2993488.893108,7641,57.7966,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":67,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",57.945,57.95,57.8414,57.88,-0.09,2745488.282188,7604,57.8992,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":213,"percent_change":239,"volume":397,"transactions":398,"vwap":399},"2026-09-04",57.94,57.99,57.92,57.93,2429166.978836,6060,57.9494,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":202,"volume":406,"transactions":407,"vwap":408},"2026-09-03",58.05,57.96,57.97,0.05,3762473.059531,7083,58.003,{"date":410,"open":411,"high":395,"low":412,"close":395,"change":405,"percent_change":202,"volume":413,"transactions":414,"vwap":415},"2026-09-02",57.9,57.8411,3131131.828063,8354,57.883,{"date":417,"open":418,"high":419,"low":373,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",57.91,57.985,57.87,-0.34,-0.58,6120881.362172,8862,57.8839,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":173,"percent_change":67,"volume":432,"transactions":433,"vwap":434},"2026-08-31",58.215,58.22,58.165,58.21,5984514.151353,7892,58.1975,{"date":436,"open":437,"high":438,"low":429,"close":439,"change":311,"percent_change":312,"volume":440,"transactions":441,"vwap":442},"2026-08-28",58.45,58.54,58.24,9568877.231367,14138,58.2618,{"date":444,"open":445,"high":438,"low":446,"close":447,"change":213,"percent_change":239,"volume":448,"transactions":449,"vwap":450},"2026-08-27",58.5,58.43,58.46,14338976.255877,8561,58.4552,{"date":452,"open":453,"high":454,"low":437,"close":445,"change":387,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",58.509,58.5199,-0.15,22723071.236579,7355,58.4838,{"date":460,"open":445,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",58.6,58.485,58.59,0.22,0.38,21088625.300888,7258,58.5597,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":202,"volume":476,"transactions":477,"vwap":478},"2026-08-24",58.36,58.4286,58.35,58.37,0.055,4607134.252692,9143,58.3853,{"date":480,"open":474,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",58.38,58.29,58.315,-0.075,-0.13,4957954.548994,7759,58.3219,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":455,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",58.375,58.44,58.3501,58.39,-0.26,3696993.028696,8585,58.3925,{"date":500,"open":501,"high":438,"low":502,"close":438,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",58.53,58.42,0.14,0.24,8171076.860671,12357,58.4703,{"date":509,"open":510,"high":446,"low":483,"close":511,"change":192,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",58.34,58.4,0.03,4054744.824233,12152,58.4034,{"date":517,"open":511,"high":492,"low":471,"close":481,"change":67,"percent_change":387,"volume":518,"transactions":519,"vwap":520},"2026-08-17",4177758.323867,8475,58.3949,{"date":522,"open":438,"high":523,"low":524,"close":446,"change":347,"percent_change":356,"volume":525,"transactions":526,"vwap":447},"2026-08-14",58.56,58.4016,2349051.873366,15272,{"date":528,"open":501,"high":529,"low":530,"close":501,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",58.61,58.51,0.17,0.29,4349957.983438,10766,58.5302,{"date":537,"open":492,"high":437,"low":473,"close":471,"change":405,"percent_change":202,"volume":538,"transactions":539,"vwap":540},"2026-08-12",2225679.889064,10793,58.3938,{"date":542,"open":510,"high":543,"low":544,"close":545,"change":405,"percent_change":202,"volume":546,"transactions":547,"vwap":548},"2026-08-11",58.3786,58.3,58.31,2010289.980645,10478,58.3226,{"date":550,"open":551,"high":510,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",58.329,58.25,58.26,-0.16,-0.27,2397138.253567,11671,58.2828,{"date":560,"open":561,"high":562,"low":481,"close":502,"change":563,"percent_change":267,"volume":564,"transactions":565,"vwap":566},"2026-08-07",58.48,58.49,0.11,5189242.382242,22133,58.4155,{"date":568,"open":511,"high":511,"low":569,"close":545,"change":455,"percent_change":495,"volume":570,"transactions":571,"vwap":572},"2026-08-06",58.2701,2895794.830082,12674,58.3398,{"date":574,"open":575,"high":576,"low":474,"close":447,"change":512,"percent_change":405,"volume":577,"transactions":578,"vwap":579},"2026-08-05",58.41,58.47,3649588.996108,10663,58.431,{"date":581,"open":511,"high":582,"low":583,"close":446,"change":584,"percent_change":117,"volume":585,"transactions":586,"vwap":587},"2026-08-04",58.455,58.3801,0.18,3103435.81956,11631,58.4204,{"date":589,"open":439,"high":590,"low":591,"close":552,"change":347,"percent_change":356,"volume":592,"transactions":593,"vwap":594},"2026-08-03",58.28,58.19,2997227.748217,15238,58.2387,{"date":596,"open":473,"high":471,"low":552,"close":473,"change":347,"percent_change":356,"volume":597,"transactions":598,"vwap":599},"2026-07-31",2806169.944902,11386,58.2864,{"date":601,"open":562,"high":530,"low":602,"close":437,"change":192,"percent_change":512,"volume":603,"transactions":604,"vwap":605},"2026-07-30",58.4213,2368746.27686,6061,58.4647,{"date":607,"open":447,"high":523,"low":474,"close":446,"change":223,"percent_change":146,"volume":608,"transactions":609,"vwap":610},"2026-07-29",2306862.84172,8058,58.4519,{"date":612,"open":447,"high":613,"low":582,"close":438,"change":503,"percent_change":504,"volume":614,"transactions":615,"vwap":616},"2026-07-28",58.58,2020654.067234,6358,58.5266,{"date":618,"open":474,"high":619,"low":473,"close":511,"change":620,"percent_change":503,"volume":621,"transactions":622,"vwap":623},"2026-07-27",58.449,0.08,2309819.845526,6045,58.3999,{"date":625,"open":482,"high":494,"low":626,"close":627,"change":202,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",58.27,58.32,0.15,1593724.433198,5217,58.3293,{"date":633,"open":431,"high":634,"low":635,"close":636,"change":223,"percent_change":146,"volume":637,"transactions":638,"vwap":431},"2026-07-23",58.2468,58.175,58.23,2192168.33691,5925,{"date":640,"open":446,"high":446,"low":641,"close":510,"change":347,"percent_change":356,"volume":642,"transactions":643,"vwap":644},"2026-07-22",58.33,1899275.851677,5819,58.3603,{"date":646,"open":562,"high":445,"low":647,"close":492,"change":330,"percent_change":256,"volume":648,"transactions":649,"vwap":650},"2026-07-21",58.422,1827703.731437,6136,58.4533,{"date":652,"open":653,"high":654,"low":655,"close":523,"change":330,"percent_change":256,"volume":656,"transactions":657,"vwap":658},"2026-07-20",58.63,58.64,58.505,3298684.323566,6778,58.5466,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":512,"percent_change":405,"volume":665,"transactions":666,"vwap":667},"2026-07-17",58.75,58.81,58.67,58.68,2267043.470494,5631,58.7118,{"date":669,"open":613,"high":670,"low":671,"close":672,"change":673,"percent_change":173,"volume":674,"transactions":675,"vwap":676},"2026-07-16",58.6599,58.57,58.65,-0.015,2053089.475959,6846,58.6157,{"date":678,"open":529,"high":679,"low":461,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-15",58.72,58.665,0.115,0.2,2588532.438579,8615,58.6726,{"date":687,"open":671,"high":688,"low":689,"close":690,"change":628,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-14",58.645,58.492,58.55,0.26,2602930.279886,6512,58.5589,{"date":696,"open":445,"high":530,"low":481,"close":511,"change":554,"percent_change":555,"volume":697,"transactions":698,"vwap":699},"2026-07-13",2438627.752145,7145,58.4281,{"date":701,"open":702,"high":653,"low":438,"close":523,"change":67,"percent_change":387,"volume":703,"transactions":9,"vwap":523},"2026-07-10",58.62,2792200,{"date":705,"open":523,"high":663,"low":690,"close":529,"change":202,"percent_change":628,"volume":706,"transactions":9,"vwap":529},"2026-07-09",2730800,{"date":708,"open":709,"high":438,"low":446,"close":709,"change":387,"percent_change":455,"volume":710,"transactions":9,"vwap":709},"2026-07-08",58.52,2898200,{"date":712,"open":713,"high":714,"low":463,"close":529,"change":256,"percent_change":421,"volume":715,"transactions":9,"vwap":529},"2026-07-07",58.73,58.74,2375200,{"date":717,"open":718,"high":662,"low":713,"close":662,"change":191,"percent_change":192,"volume":719,"transactions":9,"vwap":662},"2026-07-06",58.78,2690400,{"date":721,"open":661,"high":722,"low":679,"close":723,"change":53,"percent_change":531,"volume":724,"transactions":9,"vwap":723},"2026-07-02",58.82,58.8,3035400,{"date":726,"open":727,"high":718,"low":728,"close":727,"change":729,"percent_change":38,"volume":730,"transactions":9,"vwap":727},"2026-07-01",58.7,58.69,-0.28,4521400,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":146,"percent_change":276,"volume":736,"transactions":9,"vwap":735},"2026-06-30",59.099998,58.96,58.98,2421300,{"date":738,"open":739,"high":740,"low":741,"close":740,"change":191,"percent_change":192,"volume":742,"transactions":9,"vwap":740},"2026-06-29",59.13,59.17,59.11,2618500,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":563,"percent_change":267,"volume":748,"transactions":9,"vwap":747},"2026-06-26",59.080002,59.19,59.16,1899400,{"date":750,"open":745,"high":751,"low":752,"close":753,"change":405,"percent_change":620,"volume":754,"transactions":9,"vwap":753},"2026-06-25",59.14,59.029999,59.049999,1673100,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":504,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-24",58.92,59.02,59,0.41,2284300,{"date":763,"open":764,"high":662,"low":714,"close":765,"change":766,"percent_change":168,"volume":767,"transactions":9,"vwap":765},"2026-06-23",58.77,58.76,0.07,2344200,{"date":769,"open":679,"high":714,"low":663,"close":728,"change":455,"percent_change":770,"volume":771,"transactions":9,"vwap":728},"2026-06-22",-0.25,2280300,{"date":773,"open":774,"high":775,"low":722,"close":776,"change":203,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-18",58.86,58.94,58.84,0.27,2159000,{"date":780,"open":734,"high":781,"low":663,"close":664,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":664},"2026-06-17",58.99,-0.3,-0.51,3551600,{"date":786,"open":787,"high":758,"low":788,"close":735,"change":53,"percent_change":531,"volume":789,"transactions":9,"vwap":735},"2026-06-16",58.91,58.9,2359400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":53,"volume":797,"transactions":9,"vwap":795},"2026-06-15",58.93,58.97,58.87,58.88,0.06,2989300,{"date":799,"open":722,"high":774,"low":661,"close":722,"change":239,"percent_change":330,"volume":800,"transactions":9,"vwap":722},"2026-06-12",3840700,{"date":802,"open":654,"high":787,"low":529,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-11",58.89,0.3,0.51,3832600,{"date":808,"open":809,"high":728,"low":671,"close":463,"change":67,"percent_change":387,"volume":810,"transactions":9,"vwap":463},"2026-06-10",58.66,5057800,{"date":812,"open":461,"high":663,"low":671,"close":654,"change":563,"percent_change":267,"volume":813,"transactions":9,"vwap":654},"2026-06-09",11798200,{"date":815,"open":654,"high":809,"low":709,"close":501,"change":173,"percent_change":67,"volume":816,"transactions":9,"vwap":501},"2026-06-08",2492300,{"date":818,"open":463,"high":529,"low":709,"close":523,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":523},"2026-06-05",-0.24,-0.41,2682700,{"date":823,"open":824,"high":774,"low":718,"close":723,"change":620,"percent_change":503,"volume":825,"transactions":9,"vwap":723},"2026-06-04",58.83,2159300,{"date":827,"open":828,"high":764,"low":664,"close":679,"change":223,"percent_change":146,"volume":829,"transactions":9,"vwap":679},"2026-06-03",58.71,4656800,{"date":831,"open":774,"high":794,"low":832,"close":824,"change":192,"percent_change":512,"volume":833,"transactions":9,"vwap":824},"2026-06-02",58.79,4244600,{"date":835,"open":727,"high":824,"low":672,"close":662,"change":729,"percent_change":38,"volume":836,"transactions":9,"vwap":662},"2026-06-01",5040600,{"date":838,"open":745,"high":751,"low":839,"close":840,"change":796,"percent_change":53,"volume":841,"transactions":9,"vwap":840},"2026-05-29",59.040001,59.09,2721900,{"date":843,"open":775,"high":733,"low":757,"close":752,"change":620,"percent_change":503,"volume":844,"transactions":9,"vwap":752},"2026-05-28",2400200,{"date":846,"open":847,"high":848,"low":792,"close":847,"change":192,"percent_change":512,"volume":849,"transactions":9,"vwap":847},"2026-05-27",58.95,59.0099983,2569400,{"date":851,"open":792,"high":775,"low":776,"close":792,"change":682,"percent_change":268,"volume":852,"transactions":9,"vwap":792},"2026-05-26",2519600,{"date":854,"open":722,"high":722,"low":653,"close":713,"change":212,"percent_change":173,"volume":855,"transactions":9,"vwap":713},"2026-05-22",3783600,{"date":857,"open":463,"high":765,"low":709,"close":661,"change":512,"percent_change":405,"volume":858,"transactions":9,"vwap":661},"2026-05-21",2973100,{"date":860,"open":576,"high":764,"low":447,"close":679,"change":691,"percent_change":861,"volume":862,"transactions":9,"vwap":679},"2026-05-20",0.44,4347400,{"date":864,"open":576,"high":709,"low":474,"close":447,"change":554,"percent_change":555,"volume":865,"transactions":9,"vwap":447},"2026-05-19",3728000,{"date":867,"open":809,"high":713,"low":690,"close":702,"change":249,"percent_change":249,"volume":868,"transactions":9,"vwap":702},"2026-05-18",5365500,{"date":870,"open":727,"high":828,"low":461,"close":702,"change":782,"percent_change":783,"volume":871,"transactions":9,"vwap":702},"2026-05-15",3584400,{"date":873,"open":753,"high":874,"low":757,"close":757,"change":346,"percent_change":347,"volume":875,"transactions":9,"vwap":757},"2026-05-14",59.07,2791100,{"date":877,"open":847,"high":781,"low":794,"close":735,"change":191,"percent_change":192,"volume":878,"transactions":9,"vwap":735},"2026-05-13",2810700,{"date":880,"open":759,"high":759,"low":847,"close":793,"change":881,"percent_change":819,"volume":882,"transactions":9,"vwap":793},"2026-05-12",-0.14,2122900,{"date":884,"open":885,"high":886,"low":733,"close":741,"change":485,"percent_change":311,"volume":887,"transactions":9,"vwap":741},"2026-05-11",59.21,59.22,2218300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":202,"percent_change":628,"volume":894,"transactions":9,"vwap":893},"2026-05-08",59.28,59.31,59.23,59.24,2603300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":223,"percent_change":146,"volume":901,"transactions":9,"vwap":900},"2026-05-07",59.36,59.37,59.12,59.15,1770600,{"date":903,"open":893,"high":904,"low":885,"close":905,"change":464,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-06",59.29,59.26,0.37,2630800,{"date":909,"open":753,"high":741,"low":839,"close":839,"change":512,"percent_change":405,"volume":910,"transactions":9,"vwap":839},"2026-05-05",2194400,{"date":912,"open":840,"high":733,"low":787,"close":848,"change":455,"percent_change":770,"volume":913,"transactions":9,"vwap":848},"2026-05-04",2119300,{"date":915,"open":900,"high":916,"low":741,"close":747,"change":485,"percent_change":311,"volume":917,"transactions":9,"vwap":747},"2026-05-01",59.3,3143400,{"date":919,"open":920,"high":898,"low":890,"close":904,"change":796,"percent_change":53,"volume":921,"transactions":9,"vwap":904},"2026-04-30",59.34,3118000,{"date":923,"open":920,"high":920,"low":740,"close":892,"change":377,"percent_change":257,"volume":924,"transactions":9,"vwap":892},"2026-04-29",3254000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":239,"percent_change":330,"volume":931,"transactions":9,"vwap":930},"2026-04-28",59.43,59.46,59.39,59.44,2391000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":239,"percent_change":330,"volume":938,"transactions":9,"vwap":937},"2026-04-27",59.54,59.58,59.47,59.51,3622500,{"date":940,"open":930,"high":941,"low":942,"close":935,"change":53,"percent_change":531,"volume":943,"transactions":9,"vwap":935},"2026-04-24",59.6,59.41,5077000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":485,"volume":951,"transactions":9,"vwap":949},"2026-04-23",59.56,59.59,59.4,59.48,-0.08,2356700,{"date":953,"open":954,"high":955,"low":934,"close":946,"change":956,"percent_change":766,"volume":957,"transactions":9,"vwap":946},"2026-04-22",59.62,59.63,0.04,4995600,{"date":959,"open":960,"high":961,"low":937,"close":962,"change":256,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-21",59.65,59.66,59.52,-0.33,2088300,{"date":966,"open":967,"high":967,"low":961,"close":968,"change":213,"percent_change":239,"volume":969,"transactions":9,"vwap":968},"2026-04-20",59.75,59.72,1798800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":23,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-17",59.73,59.82,59.71,59.76,0.39,2077700,{"date":979,"open":954,"high":954,"low":980,"close":981,"change":346,"percent_change":347,"volume":982,"transactions":9,"vwap":981},"2026-04-16",59.5,59.53,2242800,{"date":984,"open":955,"high":955,"low":934,"close":947,"change":239,"percent_change":330,"volume":985,"transactions":9,"vwap":947},"2026-04-15",1665600,{"date":987,"open":937,"high":988,"low":989,"close":961,"change":22,"percent_change":464,"volume":990,"transactions":9,"vwap":961},"2026-04-14",59.67,59.49,2789600,{"date":992,"open":993,"high":981,"low":994,"close":981,"change":53,"percent_change":531,"volume":995,"transactions":9,"vwap":981},"2026-04-13",59.42,59.38,1798700,{"date":997,"open":980,"high":937,"low":942,"close":927,"change":239,"percent_change":330,"volume":998,"transactions":9,"vwap":927},"2026-04-10",2069200,{"date":1000,"open":936,"high":947,"low":948,"close":980,"change":191,"percent_change":192,"volume":1001,"transactions":9,"vwap":980},"2026-04-09",1636900,{"date":1003,"open":1004,"high":1004,"low":1005,"close":989,"change":53,"percent_change":531,"volume":1006,"transactions":9,"vwap":989},"2026-04-08",59.61,59.45,2344000,{"date":1008,"open":904,"high":942,"low":747,"close":929,"change":563,"percent_change":267,"volume":1009,"transactions":9,"vwap":929},"2026-04-07",2953900,{"date":1011,"open":1012,"high":920,"low":886,"close":890,"change":223,"percent_change":146,"volume":1013,"transactions":9,"vwap":890},"2026-04-06",59.27,2519700,{"date":1015,"open":916,"high":1005,"low":916,"close":929,"change":620,"percent_change":22,"volume":1016,"transactions":9,"vwap":929},"2026-04-02",13322300,{"date":1018,"open":1019,"high":942,"low":890,"close":891,"change":819,"percent_change":1020,"volume":1021,"transactions":9,"vwap":891},"2026-04-01",59.32,-0.4,3270900,{"date":1023,"open":935,"high":960,"low":980,"close":1024,"change":168,"percent_change":682,"volume":1025,"transactions":9,"vwap":1024},"2026-03-31",59.55,4953200,{"date":1027,"open":942,"high":980,"low":994,"close":927,"change":691,"percent_change":861,"volume":1028,"transactions":9,"vwap":927},"2026-03-30",2664500,{"date":1030,"open":758,"high":886,"low":848,"close":740,"change":620,"percent_change":503,"volume":1031,"transactions":9,"vwap":740},"2026-03-27",3487800,{"date":1033,"open":890,"high":1034,"low":745,"close":840,"change":421,"percent_change":1035,"volume":1036,"transactions":9,"vwap":840},"2026-03-26",59.33,-0.57,2800100,{"date":1038,"open":993,"high":936,"low":1039,"close":927,"change":267,"percent_change":1040,"volume":1041,"transactions":9,"vwap":927},"2026-03-25",59.35,0.32,2430500,{"date":1043,"open":885,"high":920,"low":899,"close":893,"change":356,"percent_change":1044,"volume":1045,"transactions":9,"vwap":893},"2026-03-24",-0.29,3614500,{"date":1047,"open":916,"high":962,"low":905,"close":942,"change":503,"percent_change":504,"volume":1048,"transactions":9,"vwap":942},"2026-03-23",7562800,{"date":1050,"open":948,"high":993,"low":885,"close":1012,"change":257,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1012},"2026-03-20",-0.59,3032000,{"date":1054,"open":949,"high":1055,"low":936,"close":954,"change":212,"percent_change":173,"volume":1056,"transactions":9,"vwap":954},"2026-03-19",59.69,3664300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":819,"percent_change":1020,"volume":1062,"transactions":9,"vwap":1061},"2026-03-18",59.79,59.84,59.64,2699300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":620,"percent_change":22,"volume":1069,"transactions":9,"vwap":1068},"2026-03-17",59.86,59.92,59.85,59.88,3792700,{"date":1071,"open":1072,"high":973,"low":972,"close":1073,"change":584,"percent_change":804,"volume":1074,"transactions":9,"vwap":1073},"2026-03-16",59.78,59.8,2204300,{"date":1076,"open":974,"high":967,"low":935,"close":954,"change":1077,"percent_change":212,"volume":1078,"transactions":9,"vwap":954},"2026-03-13",-0.01,7644800,{"date":1080,"open":972,"high":1072,"low":946,"close":955,"change":275,"percent_change":782,"volume":1081,"transactions":9,"vwap":955},"2026-03-12",3320800,{"date":1083,"open":1084,"high":1085,"low":1072,"close":1086,"change":554,"percent_change":555,"volume":1087,"transactions":9,"vwap":1086},"2026-03-11",59.9,59.93,59.81,2750000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1092,"change":485,"percent_change":311,"volume":1093,"transactions":9,"vwap":1092},"2026-03-10",60.099998,60.13,59.97,3810800,{"date":1095,"open":1096,"high":1091,"low":1068,"close":1090,"change":53,"percent_change":531,"volume":1097,"transactions":9,"vwap":1090},"2026-03-09",59.94,3135000,{"date":1099,"open":1100,"high":1101,"low":1065,"close":1102,"change":249,"percent_change":249,"volume":1103,"transactions":9,"vwap":1102},"2026-03-06",59.87,60.12,60,3567100,{"date":1105,"open":1106,"high":1107,"low":1085,"close":1102,"change":330,"percent_change":256,"volume":1108,"transactions":9,"vwap":1102},"2026-03-05",59.96,60.02,3817300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1101,"change":347,"percent_change":356,"volume":1114,"transactions":9,"vwap":1101},"2026-03-04",60.21,60.22,60.11,2438200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1112,"change":67,"percent_change":950,"volume":1120,"transactions":9,"vwap":1112},"2026-03-03",60.060001,60.28,60.040001,3878000,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-02",60.41,60.2,60.27,-0.46,-0.76,3344700,{"date":1130,"open":1131,"high":25,"low":1132,"close":1133,"change":584,"percent_change":804,"volume":1134,"transactions":9,"vwap":1133},"2026-02-27",60.69,60.66,60.73,4832800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":22,"percent_change":464,"volume":1140,"transactions":9,"vwap":1138},"2026-02-26",60.46,60.55,60.45,2339700,{"date":1142,"open":1143,"high":1137,"low":1144,"close":1145,"change":213,"percent_change":239,"volume":1146,"transactions":9,"vwap":1145},"2026-02-25",60.4,60.39,60.42,2019800,{"date":1148,"open":1149,"high":1150,"low":1145,"close":1137,"change":213,"percent_change":239,"volume":1151,"transactions":9,"vwap":1137},"2026-02-24",60.47,60.5,2628000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1150,"change":584,"percent_change":804,"volume":1157,"transactions":9,"vwap":1150},"2026-02-23",60.36,60.52,60.35,2861700,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":192,"percent_change":512,"volume":1163,"transactions":9,"vwap":1162},"2026-02-20",60.33,60.23,60.32,2029000,{"date":1165,"open":1166,"high":1160,"low":1166,"close":1167,"change":512,"percent_change":405,"volume":1168,"transactions":9,"vwap":1167},"2026-02-19",60.25,60.3,2100700,{"date":1170,"open":1118,"high":1167,"low":1166,"close":1125,"change":950,"percent_change":485,"volume":1171,"transactions":9,"vwap":1125},"2026-02-18",2986400,{"date":1173,"open":1144,"high":1123,"low":1160,"close":1156,"change":213,"percent_change":239,"volume":1174,"transactions":9,"vwap":1156},"2026-02-17",4426800,{"date":1176,"open":1177,"high":1143,"low":1162,"close":1144,"change":584,"percent_change":804,"volume":1178,"transactions":9,"vwap":1144},"2026-02-13",60.34,3036900,{"date":1180,"open":1181,"high":1111,"low":1102,"close":1111,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1111},"2026-02-12",60.0099983,0.25,0.42,3017800,{"date":1186,"open":1085,"high":1119,"low":1187,"close":1106,"change":330,"percent_change":256,"volume":1188,"transactions":9,"vwap":1106},"2026-02-11",59.91,3010900,{"date":1190,"open":1191,"high":1090,"low":1119,"close":1192,"change":628,"percent_change":1182,"volume":1193,"transactions":9,"vwap":1192},"2026-02-10",60.049999,60.080002,2314500,{"date":1195,"open":1084,"high":1096,"low":1065,"close":1085,"change":512,"percent_change":405,"volume":1196,"transactions":9,"vwap":1085},"2026-02-09",2260100,{"date":1198,"open":1096,"high":1096,"low":1060,"close":1084,"change":173,"percent_change":67,"volume":1199,"transactions":9,"vwap":1084},"2026-02-06",3274100,{"date":1201,"open":1059,"high":1085,"low":975,"close":1085,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1085},"2026-02-05",0.28,0.47,3775900,{"date":1206,"open":1004,"high":1055,"low":941,"close":960,"change":249,"percent_change":249,"volume":1207,"transactions":9,"vwap":960},"2026-02-04",3060500,{"date":1209,"open":935,"high":961,"low":1210,"close":960,"change":192,"percent_change":512,"volume":1211,"transactions":9,"vwap":960},"2026-02-03",59.57,2959000,{"date":1213,"open":968,"high":968,"low":941,"close":955,"change":555,"percent_change":1214,"volume":1215,"transactions":9,"vwap":955},"2026-02-02",-0.45,4986400,{"date":1217,"open":1218,"high":1096,"low":1100,"close":1084,"change":192,"percent_change":512,"volume":1219,"transactions":9,"vwap":1084},"2026-01-30",59.89,3245700,{"date":1221,"open":1073,"high":1066,"low":1059,"close":1068,"change":766,"percent_change":168,"volume":1222,"transactions":9,"vwap":1068},"2026-01-29",5135100,{"date":1224,"open":973,"high":1060,"low":972,"close":1086,"change":173,"percent_change":67,"volume":1225,"transactions":9,"vwap":1086},"2026-01-28",6736700,{"date":1227,"open":1060,"high":1218,"low":1228,"close":1060,"change":1077,"percent_change":212,"volume":1229,"transactions":9,"vwap":1060},"2026-01-27",59.83,2774100,{"date":1231,"open":1067,"high":1068,"low":1228,"close":1067,"change":796,"percent_change":53,"volume":1232,"transactions":9,"vwap":1067},"2026-01-26",2879900,{"date":1234,"open":1235,"high":1086,"low":968,"close":1059,"change":405,"percent_change":620,"volume":1236,"transactions":9,"vwap":1059},"2026-01-23",59.74,8655400,{"date":1238,"open":1055,"high":975,"low":988,"close":1235,"change":173,"percent_change":67,"volume":1239,"transactions":9,"vwap":1235},"2026-01-22",2700100,{"date":1241,"open":968,"high":1242,"low":1243,"close":1242,"change":202,"percent_change":628,"volume":1244,"transactions":9,"vwap":1242},"2026-01-21",59.77,59.68,2906400,{"date":1246,"open":1247,"high":1235,"low":961,"close":1243,"change":223,"percent_change":275,"volume":1248,"transactions":9,"vwap":1243},"2026-01-20",59.7,3807000,{"date":1250,"open":1187,"high":1066,"low":1242,"close":1059,"change":881,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1059},"2026-01-16",-0.23,3178700,{"date":1254,"open":1181,"high":1107,"low":1066,"close":1085,"change":223,"percent_change":275,"volume":1255,"transactions":9,"vwap":1085},"2026-01-15",12187700,{"date":1257,"open":1258,"high":1192,"low":1258,"close":1119,"change":620,"percent_change":22,"volume":1259,"transactions":9,"vwap":1119},"2026-01-14",59.99,2426300,{"date":1261,"open":1262,"high":1258,"low":1066,"close":1106,"change":405,"percent_change":620,"volume":1263,"transactions":9,"vwap":1106},"2026-01-13",59.98,24697600,{"date":1265,"open":1068,"high":1266,"low":1100,"close":1187,"change":173,"percent_change":67,"volume":1267,"transactions":9,"vwap":1187},"2026-01-12",59.95,3385300,{"date":1269,"open":1085,"high":1258,"low":1068,"close":1096,"change":249,"percent_change":249,"volume":1270,"transactions":9,"vwap":1096},"2026-01-09",3800700,{"date":1272,"open":1266,"high":1262,"low":1085,"close":1096,"change":330,"percent_change":256,"volume":1273,"transactions":9,"vwap":1096},"2026-01-08",2703100,{"date":1275,"open":1192,"high":1192,"low":1102,"close":1117,"change":405,"percent_change":620,"volume":1276,"transactions":9,"vwap":1117},"2026-01-07",2906800,{"date":1278,"open":1262,"high":1181,"low":1187,"close":1181,"change":1077,"percent_change":212,"volume":1279,"transactions":9,"vwap":1181},"2026-01-06",6273600,{"date":1281,"open":1106,"high":1282,"low":1096,"close":1107,"change":563,"percent_change":584,"volume":1283,"transactions":9,"vwap":1107},"2026-01-05",60.029999,4242200,{"date":1285,"open":1262,"high":1262,"low":1068,"close":1187,"change":212,"percent_change":173,"volume":1286,"transactions":9,"vwap":1187},"2026-01-02",2266200,{"date":1288,"open":1262,"high":1282,"low":1066,"close":1085,"change":223,"percent_change":275,"volume":1289,"transactions":9,"vwap":1085},"2025-12-31",3163300,{"date":1291,"open":1107,"high":1192,"low":1181,"close":1119,"change":213,"percent_change":239,"volume":1292,"transactions":9,"vwap":1119},"2025-12-30",3033500,{"date":1294,"open":1119,"high":1192,"low":1181,"close":1192,"change":620,"percent_change":22,"volume":1295,"transactions":9,"vwap":1192},"2025-12-29",2483600,{"date":1297,"open":1181,"high":1107,"low":1266,"close":1102,"change":766,"percent_change":168,"volume":1298,"transactions":9,"vwap":1102},"2025-12-26",2020100,{"date":1300,"open":1065,"high":1085,"low":1067,"close":1085,"change":53,"percent_change":531,"volume":1301,"transactions":9,"vwap":1085},"2025-12-24",1762400,{"date":1303,"open":967,"high":1060,"low":1235,"close":1228,"change":67,"percent_change":950,"volume":1304,"transactions":9,"vwap":1228},"2025-12-23",3018100,{"date":1306,"open":1218,"high":1084,"low":1067,"close":1068,"change":67,"percent_change":950,"volume":1307,"transactions":9,"vwap":1068},"2025-12-22",3162200,{"date":1309,"open":1096,"high":1262,"low":1187,"close":1085,"change":387,"percent_change":455,"volume":1310,"transactions":9,"vwap":1085},"2025-12-19",2296700,{"date":1312,"open":1107,"high":1119,"low":1266,"close":1107,"change":950,"percent_change":485,"volume":1313,"transactions":9,"vwap":1107},"2025-12-18",3644100,{"date":1315,"open":1191,"high":1090,"low":1119,"close":1090,"change":191,"percent_change":192,"volume":1316,"transactions":9,"vwap":1090},"2025-12-17",2983800,{"date":1318,"open":1262,"high":1113,"low":1092,"close":1319,"change":53,"percent_change":531,"volume":1320,"transactions":9,"vwap":1319},"2025-12-16",60.09,2829500,{"date":1322,"open":1107,"high":1323,"low":1106,"close":1258,"change":796,"percent_change":53,"volume":1324,"transactions":9,"vwap":1258},"2025-12-15",60.07,2683500,{"date":1326,"open":1066,"high":1106,"low":1187,"close":1085,"change":950,"percent_change":485,"volume":1327,"transactions":9,"vwap":1085},"2025-12-12",2759000,{"date":1329,"open":1090,"high":1101,"low":1258,"close":1181,"change":192,"percent_change":512,"volume":1330,"transactions":9,"vwap":1181},"2025-12-11",2866400,{"date":1332,"open":1086,"high":1102,"low":1073,"close":1258,"change":203,"percent_change":777,"volume":1333,"transactions":9,"vwap":1258},"2025-12-10",4670300,{"date":1335,"open":1106,"high":1106,"low":1086,"close":1228,"change":950,"percent_change":485,"volume":1336,"transactions":9,"vwap":1228},"2025-12-09",2398200,{"date":1338,"open":1092,"high":1092,"low":973,"close":1187,"change":950,"percent_change":485,"volume":1339,"transactions":9,"vwap":1187},"2025-12-08",2295300,{"date":1341,"open":1319,"high":1319,"low":1092,"close":1258,"change":347,"percent_change":356,"volume":1342,"transactions":9,"vwap":1258},"2025-12-05",2775100,{"date":1344,"open":1091,"high":1345,"low":1191,"close":1319,"change":330,"percent_change":256,"volume":1346,"transactions":9,"vwap":1319},"2025-12-04",60.14,1882700,{"date":1348,"open":1124,"high":1349,"low":1345,"close":1111,"change":620,"percent_change":22,"volume":1350,"transactions":9,"vwap":1111},"2025-12-03",60.24,3215100,{"date":1352,"open":1323,"high":1345,"low":1117,"close":1091,"change":405,"percent_change":620,"volume":1353,"transactions":9,"vwap":1091},"2025-12-02",2467200,{"date":1355,"open":1091,"high":1345,"low":1117,"close":1192,"change":312,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1192},"2025-12-01",-0.63,4320000,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1137,"change":950,"percent_change":485,"volume":1362,"transactions":9,"vwap":1137},"2025-11-28",60.54,60.43,988200,{"date":1364,"open":1365,"high":1360,"low":1123,"close":1360,"change":192,"percent_change":512,"volume":1366,"transactions":9,"vwap":1360},"2025-11-26",60.48,2001500,{"date":1368,"open":1369,"high":1370,"low":1361,"close":1155,"change":168,"percent_change":682,"volume":1371,"transactions":9,"vwap":1155},"2025-11-25",60.44,60.56,2431100,{"date":1373,"open":1374,"high":1145,"low":1160,"close":1143,"change":956,"percent_change":766,"volume":1375,"transactions":9,"vwap":1143},"2025-11-24",60.38,1794300,{"date":1377,"open":1154,"high":1374,"low":1378,"close":1154,"change":628,"percent_change":1182,"volume":1379,"transactions":9,"vwap":1154},"2025-11-21",60.26,2471900,{"date":1381,"open":1345,"high":1166,"low":1113,"close":1111,"change":563,"percent_change":584,"volume":1382,"transactions":9,"vwap":1111},"2025-11-20",2273100,{"date":1384,"open":1385,"high":1386,"low":1323,"close":1090,"change":173,"percent_change":67,"volume":1387,"transactions":9,"vwap":1090},"2025-11-19",60.17,60.19,2562800,{"date":1389,"open":1390,"high":1112,"low":1191,"close":1091,"change":53,"percent_change":531,"volume":1391,"transactions":9,"vwap":1091},"2025-11-18",60.18,2378900,{"date":1393,"open":1282,"high":1117,"low":1102,"close":1282,"change":512,"percent_change":405,"volume":1394,"transactions":9,"vwap":1282},"2025-11-17",1820200,{"date":1396,"open":1390,"high":1124,"low":1262,"close":1102,"change":346,"percent_change":347,"volume":1397,"transactions":9,"vwap":1102},"2025-11-14",3006000,{"date":1399,"open":1119,"high":1101,"low":1282,"close":1117,"change":223,"percent_change":275,"volume":1400,"transactions":9,"vwap":1117},"2025-11-13",2424800,{"date":1402,"open":1403,"high":1124,"low":1101,"close":1385,"change":249,"percent_change":249,"volume":1404,"transactions":9,"vwap":1385},"2025-11-12",60.15,2010300,{"date":1406,"open":1345,"high":1390,"low":1090,"close":1385,"change":503,"percent_change":23,"volume":1407,"transactions":9,"vwap":1385},"2025-11-11",1603700,{"date":1409,"open":1119,"high":1323,"low":1102,"close":1282,"change":239,"percent_change":330,"volume":1410,"transactions":9,"vwap":1282},"2025-11-10",1928100,{"date":1412,"open":1119,"high":1390,"low":1119,"close":1090,"change":512,"percent_change":405,"volume":1413,"transactions":9,"vwap":1090},"2025-11-07",2468000,{"date":1415,"open":1102,"high":1090,"low":1258,"close":1323,"change":23,"percent_change":465,"volume":1416,"transactions":9,"vwap":1323},"2025-11-06",2458600,{"date":1418,"open":1092,"high":1262,"low":1228,"close":1060,"change":146,"percent_change":276,"volume":1419,"transactions":9,"vwap":1060},"2025-11-05",2393900,{"date":1421,"open":1181,"high":1117,"low":1102,"close":1282,"change":796,"percent_change":53,"volume":1422,"transactions":9,"vwap":1282},"2025-11-04",2171300,{"date":1424,"open":1266,"high":1107,"low":1066,"close":1092,"change":377,"percent_change":257,"volume":1425,"transactions":9,"vwap":1092},"2025-11-03",3101100,{"date":1427,"open":1390,"high":1111,"low":1345,"close":1390,"change":405,"percent_change":620,"volume":1428,"transactions":9,"vwap":1390},"2025-10-31",2936200,{"date":1430,"open":1323,"high":1124,"low":1191,"close":1091,"change":173,"percent_change":67,"volume":1339,"transactions":9,"vwap":1091},"2025-10-30",{"date":1432,"open":1369,"high":1369,"low":1403,"close":1433,"change":782,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-10-29",60.16,-0.5,3569800,{"date":1437,"open":1143,"high":1365,"low":1144,"close":1137,"change":956,"percent_change":766,"volume":1438,"transactions":9,"vwap":1137},"2025-10-28",2606200,{"date":1440,"open":1374,"high":1361,"low":1162,"close":1145,"change":173,"percent_change":67,"volume":1441,"transactions":9,"vwap":1145},"2025-10-27",2066600,{"date":1443,"open":1137,"high":1149,"low":1374,"close":1139,"change":405,"percent_change":620,"volume":1444,"transactions":9,"vwap":1139},"2025-10-24",2381000,{"date":1446,"open":1137,"high":1447,"low":1144,"close":1143,"change":881,"percent_change":1251,"volume":1448,"transactions":9,"vwap":1143},"2025-10-23",60.49,2250100,{"date":1450,"open":1451,"high":1452,"low":1149,"close":1360,"change":249,"percent_change":249,"volume":1453,"transactions":9,"vwap":1360},"2025-10-22",60.51,60.57,2335000,{"date":1455,"open":1456,"high":1452,"low":1451,"close":1360,"change":766,"percent_change":168,"volume":706,"transactions":9,"vwap":1360},"2025-10-21",60.53,{"date":1458,"open":1139,"high":1149,"low":1123,"close":1149,"change":405,"percent_change":620,"volume":1459,"transactions":9,"vwap":1149},"2025-10-20",3677800,{"date":1461,"open":1149,"high":1149,"low":1374,"close":1145,"change":347,"percent_change":356,"volume":1462,"transactions":9,"vwap":1145},"2025-10-17",8660200,{"date":1464,"open":1378,"high":1155,"low":1166,"close":1155,"change":464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1155},"2025-10-16",0.36,3605200,{"date":1468,"open":1160,"high":1374,"low":1378,"close":1167,"change":67,"percent_change":950,"volume":1469,"transactions":9,"vwap":1167},"2025-10-15",2488600,{"date":1471,"open":1118,"high":1472,"low":1166,"close":1156,"change":53,"percent_change":531,"volume":1473,"transactions":9,"vwap":1156},"2025-10-14",60.37,2725700,{"date":1475,"open":1124,"high":1378,"low":1403,"close":1166,"change":405,"percent_change":620,"volume":1476,"transactions":9,"vwap":1166},"2025-10-13",1742300,{"date":1478,"open":1323,"high":1349,"low":1282,"close":1124,"change":777,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1124},"2025-10-10",0.45,3292400,{"date":1482,"open":1085,"high":1096,"low":1084,"close":1085,"change":1077,"percent_change":212,"volume":1483,"transactions":9,"vwap":1085},"2025-10-09",2430200,{"date":1485,"open":1282,"high":1119,"low":1085,"close":1096,"change":213,"percent_change":239,"volume":1486,"transactions":9,"vwap":1096},"2025-10-08",1728600,{"date":1488,"open":1187,"high":1107,"low":1218,"close":1262,"change":168,"percent_change":682,"volume":1489,"transactions":9,"vwap":1262},"2025-10-07",2456900,{"date":1491,"open":1100,"high":1096,"low":1067,"close":1065,"change":347,"percent_change":356,"volume":1492,"transactions":9,"vwap":1065},"2025-10-06",2094100,{"date":1494,"open":1191,"high":1323,"low":1266,"close":1106,"change":347,"percent_change":356,"volume":1495,"transactions":9,"vwap":1106},"2025-10-03",3544300,{"date":1497,"open":1258,"high":1323,"low":1106,"close":1117,"change":956,"percent_change":766,"volume":1498,"transactions":9,"vwap":1117},"2025-10-02",2062800,{"date":1500,"open":1191,"high":1192,"low":1096,"close":1107,"change":1077,"percent_change":212,"volume":1501,"transactions":9,"vwap":1107},"2025-10-01",4050800,{"date":1503,"open":1323,"high":1403,"low":1107,"close":1282,"change":249,"percent_change":249,"volume":1504,"transactions":9,"vwap":1282},"2025-09-30",3390100,{"date":1506,"open":1092,"high":1191,"low":1106,"close":1282,"change":202,"percent_change":628,"volume":1507,"transactions":9,"vwap":1282},"2025-09-29",2871000,{"date":1509,"open":1066,"high":1102,"low":1218,"close":1096,"change":249,"percent_change":249,"volume":1510,"transactions":9,"vwap":1096},"2025-09-26",1655800,{"date":1512,"open":1266,"high":1092,"low":1100,"close":1096,"change":347,"percent_change":356,"volume":1513,"transactions":9,"vwap":1096},"2025-09-25",3057400,{"date":1515,"open":1101,"high":1101,"low":1119,"close":1119,"change":485,"percent_change":311,"volume":1516,"transactions":9,"vwap":1119},"2025-09-24",2074800,{"date":1518,"open":1113,"high":1385,"low":1117,"close":1385,"change":563,"percent_change":584,"volume":1519,"transactions":9,"vwap":1385},"2025-09-23",1693700,{"date":1521,"open":1403,"high":1403,"low":1117,"close":1117,"change":239,"percent_change":330,"volume":1522,"transactions":9,"vwap":1117},"2025-09-22",11786900,{"date":1524,"open":1101,"high":1433,"low":1192,"close":1091,"change":249,"percent_change":249,"volume":1525,"transactions":9,"vwap":1091},"2025-09-19",2272100,{"date":1527,"open":1101,"high":1386,"low":1117,"close":1091,"change":223,"percent_change":275,"volume":1528,"transactions":9,"vwap":1091},"2025-09-18",3167600,{"date":1530,"open":1374,"high":1447,"low":1386,"close":1349,"change":330,"percent_change":256,"volume":1531,"transactions":9,"vwap":1349},"2025-09-17",2958600,{"date":1533,"open":1160,"high":1144,"low":1162,"close":1154,"change":405,"percent_change":620,"volume":1534,"transactions":9,"vwap":1154},"2025-09-16",1966100,{"date":1536,"open":1162,"high":1160,"low":1537,"close":1538,"change":766,"percent_change":168,"volume":1539,"transactions":9,"vwap":1538},"2025-09-15",60.29,60.31,2294000,{"date":1541,"open":1125,"high":1125,"low":1390,"close":1349,"change":347,"percent_change":356,"volume":1542,"transactions":9,"vwap":1349},"2025-09-12",2249400,{"date":1544,"open":1472,"high":1137,"low":1160,"close":1177,"change":956,"percent_change":766,"volume":1545,"transactions":9,"vwap":1177},"2025-09-11",2116500,{"date":1547,"open":1162,"high":1154,"low":1118,"close":1167,"change":796,"percent_change":53,"volume":1548,"transactions":9,"vwap":1167},"2025-09-10",2037900,{"date":1550,"open":1160,"high":1374,"low":1111,"close":1349,"change":387,"percent_change":455,"volume":1551,"transactions":9,"vwap":1349},"2025-09-09",2482000,{"date":1553,"open":1177,"high":1154,"low":1118,"close":1160,"change":202,"percent_change":628,"volume":1554,"transactions":9,"vwap":1160},"2025-09-08",2309100,{"date":1556,"open":1160,"high":1472,"low":1161,"close":1349,"change":267,"percent_change":1040,"volume":1557,"transactions":9,"vwap":1349},"2025-09-05",3666000,{"date":1559,"open":1262,"high":1191,"low":1096,"close":1191,"change":203,"percent_change":777,"volume":1560,"transactions":9,"vwap":1191},"2025-09-04",3263700,{"date":1562,"open":975,"high":1096,"low":967,"close":1218,"change":168,"percent_change":682,"volume":1563,"transactions":9,"vwap":1218},"2025-09-03",3982300,{"date":1565,"open":968,"high":1073,"low":974,"close":1242,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1242},"2025-09-02",-0.31,-0.52,1989500,{"date":1570,"open":1282,"high":1113,"low":1102,"close":1192,"change":192,"percent_change":512,"volume":1571,"transactions":9,"vwap":1192},"2025-08-29",4572200,{"date":1573,"open":1092,"high":1117,"low":1266,"close":1117,"change":796,"percent_change":53,"volume":1574,"transactions":9,"vwap":1117},"2025-08-28",1709400,{"date":1576,"open":1100,"high":1102,"low":1067,"close":1102,"change":53,"percent_change":531,"volume":1577,"transactions":9,"vwap":1102},"2025-08-27",1902400,{"date":1579,"open":1228,"high":1187,"low":1073,"close":1084,"change":503,"percent_change":23,"volume":1580,"transactions":9,"vwap":1084},"2025-08-26",1941800,{"date":1582,"open":1242,"high":1086,"low":972,"close":975,"change":950,"percent_change":485,"volume":1583,"transactions":9,"vwap":975},"2025-08-25",1485300,{"date":1585,"open":955,"high":1218,"low":955,"close":1060,"change":777,"percent_change":1479,"volume":1586,"transactions":9,"vwap":1060},"2025-08-22",2119100,{"date":1588,"open":960,"high":988,"low":962,"close":1210,"change":881,"percent_change":1251,"volume":1589,"transactions":9,"vwap":1210},"2025-08-21",1680900,{"date":1591,"open":960,"high":967,"low":1061,"close":974,"change":796,"percent_change":53,"volume":1592,"transactions":9,"vwap":974},"2025-08-20",1598700,{"date":1594,"open":1004,"high":961,"low":941,"close":960,"change":53,"percent_change":531,"volume":1595,"transactions":9,"vwap":960},"2025-08-19",1552400,{"date":1597,"open":1004,"high":1004,"low":937,"close":1024,"change":173,"percent_change":67,"volume":1598,"transactions":9,"vwap":1024},"2025-08-18",1330300,{"date":1600,"open":1061,"high":988,"low":1024,"close":935,"change":346,"percent_change":347,"volume":1601,"transactions":9,"vwap":935},"2025-08-15",1380600,{"date":1603,"open":1055,"high":1247,"low":1004,"close":1061,"change":485,"percent_change":311,"volume":1604,"transactions":9,"vwap":1061},"2025-08-14",1324100,{"date":1606,"open":967,"high":973,"low":972,"close":1242,"change":203,"percent_change":777,"volume":1607,"transactions":9,"vwap":1242},"2025-08-13",1672100,{"date":1609,"open":1024,"high":1004,"low":981,"close":1004,"change":191,"percent_change":192,"volume":1610,"transactions":9,"vwap":1004},"2025-08-12",3153800,{"date":1612,"open":1004,"high":960,"low":1210,"close":941,"change":191,"percent_change":192,"volume":1613,"transactions":9,"vwap":941},"2025-08-11",1122700,{"date":1615,"open":1061,"high":1061,"low":1210,"close":947,"change":223,"percent_change":275,"volume":1616,"transactions":9,"vwap":947},"2025-08-08",1012900,{"date":1618,"open":972,"high":975,"low":961,"close":1247,"change":173,"percent_change":67,"volume":1619,"transactions":9,"vwap":1247},"2025-08-07",1058200,{"date":1621,"open":1055,"high":967,"low":935,"close":972,"change":249,"percent_change":249,"volume":1622,"transactions":9,"vwap":972},"2025-08-06",1957200,{"date":1624,"open":968,"high":1059,"low":1055,"close":972,"change":67,"percent_change":950,"volume":1625,"transactions":9,"vwap":972},"2025-08-05",1983400,{"date":1627,"open":1242,"high":1086,"low":961,"close":1072,"change":512,"percent_change":405,"volume":1628,"transactions":9,"vwap":1072},"2025-08-04",1793700,{"date":1630,"open":935,"high":975,"low":1210,"close":967,"change":976,"percent_change":1631,"volume":1632,"transactions":9,"vwap":967},"2025-08-01",0.66,3230700,{"date":1634,"open":948,"high":936,"low":920,"close":897,"change":192,"percent_change":512,"volume":1635,"transactions":9,"vwap":897},"2025-07-31",3938700,{"date":1637,"open":897,"high":989,"low":891,"close":920,"change":554,"percent_change":555,"volume":1638,"transactions":9,"vwap":920},"2025-07-30",2815100,{"date":1640,"open":1019,"high":980,"low":916,"close":980,"change":23,"percent_change":976,"volume":1641,"transactions":9,"vwap":980},"2025-07-29",1996600,{"date":1643,"open":1012,"high":916,"low":1644,"close":1012,"change":239,"percent_change":330,"volume":1645,"transactions":9,"vwap":1012},"2025-07-28",59.25,1633600,{"date":1647,"open":892,"high":920,"low":892,"close":920,"change":202,"percent_change":628,"volume":1648,"transactions":9,"vwap":920},"2025-07-25",1387400,{"date":1650,"open":740,"high":890,"low":740,"close":1644,"change":239,"percent_change":330,"volume":1651,"transactions":9,"vwap":1644},"2025-07-24",1172700,{"date":1653,"open":948,"high":993,"low":891,"close":1019,"change":455,"percent_change":770,"volume":1654,"transactions":9,"vwap":1019},"2025-07-23",1773900,{"date":1656,"open":942,"high":980,"low":948,"close":936,"change":563,"percent_change":267,"volume":1657,"transactions":9,"vwap":936},"2025-07-22",1143700,{"date":1659,"open":994,"high":993,"low":920,"close":897,"change":22,"percent_change":464,"volume":1660,"transactions":9,"vwap":897},"2025-07-21",1775600,{"date":1662,"open":893,"high":1012,"low":1663,"close":892,"change":22,"percent_change":464,"volume":1664,"transactions":9,"vwap":892},"2025-07-18",59.2,1342800,{"date":1666,"open":739,"high":1667,"low":1668,"close":733,"change":173,"percent_change":67,"volume":1669,"transactions":9,"vwap":733},"2025-07-17",59.18,59.060001,1317100,{"date":1671,"open":839,"high":900,"low":758,"close":739,"change":203,"percent_change":777,"volume":1672,"transactions":9,"vwap":739},"2025-07-16",1914500,{"date":1674,"open":1667,"high":1667,"low":847,"close":793,"change":275,"percent_change":782,"volume":1675,"transactions":9,"vwap":793},"2025-07-15",2216300,{"date":1677,"open":900,"high":885,"low":840,"close":900,"change":249,"percent_change":249,"volume":1678,"transactions":9,"vwap":900},"2025-07-14",1454500,{"date":1680,"open":1667,"high":746,"low":741,"close":900,"change":881,"percent_change":819,"volume":1681,"transactions":9,"vwap":900},"2025-07-11",1217900,{"date":1683,"open":904,"high":916,"low":885,"close":904,"change":173,"percent_change":67,"volume":1684,"transactions":9,"vwap":904},"2025-07-10",3364400,{"date":1686,"open":1667,"high":1019,"low":740,"close":1019,"change":1687,"percent_change":1465,"volume":1688,"transactions":9,"vwap":1019},"2025-07-09",0.21,1634500,{"date":1690,"open":745,"high":899,"low":1668,"close":741,"change":346,"percent_change":347,"volume":1691,"transactions":9,"vwap":741},"2025-07-08",1435200,{"date":1693,"open":885,"high":892,"low":751,"close":740,"change":950,"percent_change":881,"volume":1694,"transactions":9,"vwap":740},"2025-07-07",2053700,{"date":1696,"open":1012,"high":891,"low":1663,"close":1644,"change":554,"percent_change":555,"volume":1697,"transactions":9,"vwap":1644},"2025-07-03",1547600,{"date":1699,"open":942,"high":936,"low":898,"close":942,"change":950,"percent_change":485,"volume":1700,"transactions":9,"vwap":942},"2025-07-02",1547000,{"date":1702,"open":1210,"high":1004,"low":927,"close":989,"change":276,"percent_change":1703,"volume":1704,"transactions":9,"vwap":989},"2025-07-01",-0.54,2156800,{"date":1706,"open":967,"high":973,"low":1243,"close":1086,"change":203,"percent_change":777,"volume":1707,"transactions":9,"vwap":1086},"2025-06-30",2869000,{"date":1709,"open":1061,"high":1242,"low":954,"close":960,"change":347,"percent_change":356,"volume":1710,"transactions":9,"vwap":960},"2025-06-27",2208000,{"date":1712,"open":1055,"high":975,"low":955,"close":967,"change":628,"percent_change":1182,"volume":1713,"transactions":9,"vwap":967},"2025-06-26",3020200,{"date":1715,"open":989,"high":1004,"low":930,"close":941,"change":956,"percent_change":766,"volume":1716,"transactions":9,"vwap":941},"2025-06-25",5215100,{"date":1718,"open":929,"high":1210,"low":897,"close":946,"change":628,"percent_change":1182,"volume":1719,"transactions":9,"vwap":946},"2025-06-24",1677600,{"date":1721,"open":1039,"high":934,"low":1034,"close":942,"change":203,"percent_change":777,"volume":1722,"transactions":9,"vwap":942},"2025-06-23",1462800,{"date":1724,"open":899,"high":916,"low":741,"close":1644,"change":766,"percent_change":168,"volume":1725,"transactions":9,"vwap":1644},"2025-06-20",1384900,{"date":1727,"open":886,"high":1034,"low":739,"close":1667,"change":512,"percent_change":405,"volume":1728,"transactions":9,"vwap":1667},"2025-06-18",1540100,{"date":1730,"open":840,"high":1667,"low":758,"close":900,"change":203,"percent_change":777,"volume":1731,"transactions":9,"vwap":900},"2025-06-17",1918100,{"date":1733,"open":839,"high":899,"low":735,"close":781,"change":950,"percent_change":881,"volume":1734,"transactions":9,"vwap":781},"2025-06-16",2327800,{"date":1736,"open":739,"high":900,"low":734,"close":874,"change":881,"percent_change":819,"volume":1737,"transactions":9,"vwap":874},"2025-06-13",1674900,{"date":1739,"open":1663,"high":886,"low":739,"close":885,"change":531,"percent_change":532,"volume":1740,"transactions":9,"vwap":885},"2025-06-12",2860200,{"date":1742,"open":793,"high":1668,"low":757,"close":839,"change":267,"percent_change":1040,"volume":1743,"transactions":9,"vwap":839},"2025-06-11",2644000,{"date":1745,"open":788,"high":757,"low":662,"close":1746,"change":796,"percent_change":53,"volume":1747,"transactions":9,"vwap":1746},"2025-06-10",58.85,2150500,{"date":1749,"open":713,"high":776,"low":679,"close":832,"change":620,"percent_change":503,"volume":1750,"transactions":9,"vwap":832},"2025-06-09",1739700,{"date":1752,"open":662,"high":776,"low":664,"close":828,"change":421,"percent_change":422,"volume":1753,"transactions":9,"vwap":828},"2025-06-06",1947100,{"date":1755,"open":1667,"high":893,"low":758,"close":753,"change":881,"percent_change":819,"volume":1756,"transactions":9,"vwap":753},"2025-06-05",1851100,{"date":1758,"open":1668,"high":892,"low":752,"close":746,"change":1202,"percent_change":1759,"volume":1760,"transactions":9,"vwap":746},"2025-06-04",0.48,2668600,{"date":1762,"open":759,"high":753,"low":794,"close":787,"change":67,"percent_change":950,"volume":1763,"transactions":9,"vwap":787},"2025-06-03",2233400,{"date":1765,"open":735,"high":1668,"low":803,"close":734,"change":963,"percent_change":367,"volume":1766,"transactions":9,"vwap":734},"2025-06-02",4649600,{"date":1768,"open":740,"high":916,"low":900,"close":904,"change":203,"percent_change":777,"volume":1769,"transactions":9,"vwap":904},"2025-05-30",2422600,{"date":1771,"open":1668,"high":740,"low":753,"close":739,"change":531,"percent_change":532,"volume":1772,"transactions":9,"vwap":739},"2025-05-29",2575900,{"date":1774,"open":735,"high":848,"low":787,"close":734,"change":223,"percent_change":146,"volume":1775,"transactions":9,"vwap":734},"2025-05-28",1706900,{"date":1777,"open":781,"high":733,"low":847,"close":874,"change":503,"percent_change":504,"volume":1778,"transactions":9,"vwap":874},"2025-05-27",1916600,{"date":1780,"open":752,"high":752,"low":795,"close":792,"change":168,"percent_change":682,"volume":1781,"transactions":9,"vwap":792},"2025-05-23",2098200,{"date":1783,"open":679,"high":824,"low":809,"close":662,"change":22,"percent_change":464,"volume":1784,"transactions":9,"vwap":662},"2025-05-22",3610500,{"date":1786,"open":765,"high":723,"low":702,"close":664,"change":311,"percent_change":1787,"volume":1788,"transactions":9,"vwap":664},"2025-05-21",-0.37,6888000,{"date":1790,"open":1746,"high":792,"low":718,"close":788,"change":173,"percent_change":67,"volume":1791,"transactions":9,"vwap":788},"2025-05-20",1605100,{"date":1793,"open":714,"high":792,"low":713,"close":792,"change":192,"percent_change":512,"volume":1794,"transactions":9,"vwap":792},"2025-05-19",3024200,{"date":1796,"open":1668,"high":745,"low":788,"close":787,"change":192,"percent_change":512,"volume":1797,"transactions":9,"vwap":787},"2025-05-16",1439700,{"date":1799,"open":662,"high":757,"low":765,"close":803,"change":691,"percent_change":861,"volume":1800,"transactions":9,"vwap":803},"2025-05-15",3763800,{"date":1802,"open":765,"high":832,"low":461,"close":653,"change":881,"percent_change":819,"volume":1803,"transactions":9,"vwap":653},"2025-05-14",3241800,{"date":1805,"open":794,"high":803,"low":828,"close":764,"change":1077,"percent_change":212,"volume":1806,"transactions":9,"vwap":764},"2025-05-13",4547600,{"date":1808,"open":718,"high":803,"low":764,"close":718,"change":1566,"percent_change":1567,"volume":1809,"transactions":9,"vwap":718},"2025-05-12",2660100,{"date":1811,"open":900,"high":892,"low":745,"close":840,"change":512,"percent_change":405,"volume":1812,"transactions":9,"vwap":840},"2025-05-09",1779100,{"date":1814,"open":897,"high":897,"low":752,"close":1668,"change":421,"percent_change":1035,"volume":1815,"transactions":9,"vwap":1668},"2025-05-08",1853300,{"date":1817,"open":1034,"high":928,"low":891,"close":948,"change":620,"percent_change":22,"volume":1818,"transactions":9,"vwap":948},"2025-05-07",4525800,{"date":1820,"open":892,"high":1019,"low":1667,"close":1019,"change":22,"percent_change":464,"volume":1821,"transactions":9,"vwap":1019},"2025-05-06",1421000,{"date":1823,"open":905,"high":1012,"low":741,"close":746,"change":346,"percent_change":347,"volume":1824,"transactions":9,"vwap":746},"2025-05-05",2132100,{"date":1826,"open":920,"high":948,"low":740,"close":1644,"change":1044,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1644},"2025-05-02",-0.49,3145700,{"date":1830,"open":1060,"high":1067,"low":928,"close":934,"change":286,"percent_change":1831,"volume":1832,"transactions":9,"vwap":934},"2025-05-01",-0.72,3169400,{"date":1834,"open":1060,"high":1258,"low":1228,"close":1092,"change":503,"percent_change":23,"volume":1835,"transactions":9,"vwap":1092},"2025-04-30",3746500,{"date":1837,"open":1243,"high":1060,"low":988,"close":1228,"change":503,"percent_change":23,"volume":1838,"transactions":9,"vwap":1228},"2025-04-29",2156300,{"date":182,"open":928,"high":968,"low":928,"close":1055,"change":23,"percent_change":976,"volume":1840,"transactions":9,"vwap":1055},1749000]