[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTEB":3,"homepage-market-summary":29,"stock-historical-VTEB":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTEB","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 Tax-Exempt Bond Index Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4933,1.6464,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},47.13,46.95,47.15,46.8701,47.06,0.07,0.15,44846693.031761,51.18,9473048.085864762,6,2797,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":20,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},8651653,3157853369.552055,-3.64,"2025-04-28",[183,186,196,207,217,228,239,248,258,266,276,284,294,304,314,321,330,341,348,356,366,373,383,392,400,411,419,428,437,447,456,467,476,484,490,497,506,513,523,533,543,550,558,564,572,581,588,594,600,607,613,620,626,632,638,643,650,660,669,677,685,694,703,711,715,719,725,732,738,743,749,755,760,764,768,771,776,779,784,788,791,794,797,801,805,808,811,814,817,820,823,826,829,833,839,845,848,851,854,857,861,865,871,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,921,924,927,930,933,936,939,942,945,948,951,954,957,961,964,968,971,973,977,981,985,989,994,997,1000,1003,1006,1009,1013,1016,1019,1022,1026,1030,1034,1038,1046,1051,1056,1061,1068,1073,1077,1082,1086,1091,1095,1101,1105,1109,1113,1117,1121,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1160,1163,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1379,1382,1385,1388,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1429,1433,1438,1441,1447,1455,1460,1465,1470,1475,1479,1482,1486,1490,1494,1498,1501,1504,1507,1511,1514,1517,1520,1523,1526,1529,1532,1535,1539,1542,1549,1555,1559,1564,1569,1573,1579,1582,1586,1589,1593,1600,1603,1606,1610,1613,1616,1619,1622,1625,1628,1632,1635,1638,1641,1644,1647,1650,1653,1656,1659,1662,1665,1668,1671,1674,1677,1680,1684,1687,1691,1696,1699,1702,1705,1708,1711,1714,1717,1720,1723,1726,1731,1734,1737,1740,1743,1747,1750,1753,1756,1759,1764,1769,1772],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},39922,47.0611,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",47.04,47.19,46.965,-0.27,-0.57,37671601.250211,32050,47.0504,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",47.35,47.39,47.21,47.33,-0.04,-0.08,29676100.135125,25874,47.3299,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":167,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",47.4,47.41,47.16,47.37,0.25,44082957.565282,49844,47.2948,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",47.72,47.81,47.225,47.25,-0.22,-0.46,45436108.309292,38867,47.426,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",47.44,47.61,47.29,47.47,0.11,0.23,38063353.538895,41808,47.4734,{"date":240,"open":189,"high":241,"low":242,"close":243,"change":244,"percent_change":106,"volume":245,"transactions":246,"vwap":247},"2026-09-30",47.4799,47.185,47.36,0.42,49274742.596546,40370,47.3617,{"date":249,"open":250,"high":17,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",47.02,46.89,46.94,-0.25,-0.53,48894297.30743,45613,46.958,{"date":259,"open":260,"high":201,"low":250,"close":189,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",47.18,-0.29,-0.61,54957870.473105,43443,47.1016,{"date":267,"open":268,"high":269,"low":199,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",47.63,47.64,47.48,-0.21,-0.44,39290774.791457,37706,47.4707,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":223,"percent_change":224,"volume":281,"transactions":282,"vwap":283},"2026-09-24",47.89,47.6,47.69,38360967.929631,31787,47.6841,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":261,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",48.2,48.2199,47.75,47.91,-0.6,33435236.786207,34896,47.9123,{"date":295,"open":296,"high":297,"low":298,"close":286,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",48.24,48.27,48.18,-0.06,-0.12,20564309.053995,22051,48.2212,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",48.35,48.21,48.26,-0.01,-0.02,16963711.33159,19132,48.2581,{"date":315,"open":316,"high":306,"low":317,"close":297,"change":300,"percent_change":253,"volume":318,"transactions":319,"vwap":320},"2026-09-18",48.34,48.16,16682305.747321,17722,48.2276,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":72,"volume":327,"transactions":328,"vwap":329},"2026-09-17",48.44,48.2989,48.39,0.16,16649428.899466,23803,48.3633,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",48.22,48.36,48.19,48.23,0.01,0.02,27080761.354415,25557,48.2414,{"date":342,"open":343,"high":344,"low":286,"close":332,"change":145,"percent_change":111,"volume":345,"transactions":346,"vwap":347},"2026-09-15",48.4,48.41,20563036.558651,24415,48.2987,{"date":349,"open":350,"high":351,"low":352,"close":344,"change":310,"percent_change":202,"volume":353,"transactions":354,"vwap":355},"2026-09-14",48.435,48.49,48.37,22004538.521925,27131,48.4237,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",48.31,48.53,48.43,0.17,0.35,33772179.301502,31731,48.4339,{"date":367,"open":325,"high":351,"low":332,"close":308,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",-0.35,-0.72,43960757.190965,28883,48.3172,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":254,"volume":380,"transactions":381,"vwap":382},"2026-09-09",48.85,48.89,48.59,48.61,-0.26,15657688.80023,20322,48.6922,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":309,"percent_change":310,"volume":389,"transactions":390,"vwap":391},"2026-09-08",48.88,48.93,48.83,48.87,11962851.798656,17903,48.8777,{"date":393,"open":394,"high":395,"low":388,"close":385,"change":337,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",48.92,48.96,0.04,9989883.144176,13805,48.9133,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",49.03,49.045,48.855,48.86,-0.09,-0.18,10627180.61664,14162,48.9473,{"date":412,"open":413,"high":414,"low":385,"close":415,"change":172,"percent_change":299,"volume":416,"transactions":417,"vwap":418},"2026-09-02",48.98,49,48.95,16122954.927528,16413,48.9453,{"date":420,"open":421,"high":422,"low":376,"close":413,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",49.11,49.14,-0.36,-0.73,20611822.082111,23162,48.9777,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":299,"percent_change":300,"volume":434,"transactions":435,"vwap":436},"2026-08-31",49.32,49.3655,49.235,49.34,10567696.575081,15944,49.3168,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":203,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",49.49,49.525,49.39,49.4,-0.16,8844848.462532,13370,49.4304,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":172,"percent_change":299,"volume":453,"transactions":454,"vwap":455},"2026-08-27",49.53,49.5442,49.45,49.48,5116588.516431,8574,49.4918,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",49.58,49.6292,49.5,49.51,-0.07,-0.14,5628068.353742,9552,49.528,{"date":468,"open":469,"high":470,"low":471,"close":458,"change":396,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",49.59,49.65,49.54,0.08,9433756.338322,12345,49.5827,{"date":477,"open":478,"high":479,"low":461,"close":471,"change":480,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",49.55,49.575,0,6417294.308102,11983,49.5381,{"date":485,"open":486,"high":469,"low":439,"close":471,"change":172,"percent_change":299,"volume":487,"transactions":488,"vwap":489},"2026-08-21",49.56,6910926.087802,13470,49.5135,{"date":491,"open":478,"high":492,"low":452,"close":493,"change":406,"percent_change":407,"volume":494,"transactions":495,"vwap":496},"2026-08-20",49.625,49.57,6894454.56547,10728,49.5404,{"date":498,"open":470,"high":499,"low":469,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",49.69,49.66,0.13,0.26,7720913.772436,11760,49.6474,{"date":507,"open":508,"high":508,"low":509,"close":449,"change":510,"percent_change":223,"volume":511,"transactions":512,"vwap":440},"2026-08-18",49.63,49.44,-0.11,12119927.630035,19895,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":300,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",49.78,49.8,49.61,49.64,-0.24,11084747.95364,20386,49.7107,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",49.91,49.92,49.76,-0.15,-0.3,8831545.410845,20942,49.8113,{"date":534,"open":535,"high":536,"low":537,"close":525,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",49.88,49.96,49.85,0.09,0.18,6939162.792431,14361,49.9083,{"date":544,"open":535,"high":525,"low":545,"close":546,"change":309,"percent_change":310,"volume":547,"transactions":548,"vwap":549},"2026-08-12",49.81,49.82,5801444.042631,20103,49.846,{"date":551,"open":546,"high":552,"low":527,"close":553,"change":554,"percent_change":52,"volume":555,"transactions":556,"vwap":557},"2026-08-11",49.9,49.83,0.05,5067589.814856,19333,49.7993,{"date":559,"open":553,"high":525,"low":560,"close":515,"change":172,"percent_change":299,"volume":561,"transactions":562,"vwap":563},"2026-08-10",49.74,8611927.825937,20768,49.775,{"date":565,"open":516,"high":546,"low":566,"close":545,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",49.7401,0.14,0.28,7619023.518961,23831,49.7899,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":310,"percent_change":202,"volume":578,"transactions":579,"vwap":580},"2026-08-06",49.7,49.71,49.6499,49.67,6677336.679376,22564,49.6689,{"date":582,"open":499,"high":575,"low":518,"close":499,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",0.03,0.06,8842228.908038,24714,49.677,{"date":589,"open":458,"high":590,"low":486,"close":500,"change":567,"percent_change":568,"volume":591,"transactions":592,"vwap":593},"2026-08-04",49.68,8116720.225634,27831,49.647,{"date":595,"open":458,"high":458,"low":439,"close":596,"change":203,"percent_change":443,"volume":597,"transactions":598,"vwap":599},"2026-08-03",49.52,6900682.4005,20369,49.5198,{"date":601,"open":517,"high":500,"low":449,"close":602,"change":66,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",49.6,-0.1,6319968.591137,17140,49.5599,{"date":608,"open":499,"high":609,"low":479,"close":470,"change":66,"percent_change":603,"volume":610,"transactions":611,"vwap":612},"2026-07-30",49.7533,6301939.140113,11916,49.6296,{"date":614,"open":615,"high":616,"low":590,"close":574,"change":462,"percent_change":463,"volume":617,"transactions":618,"vwap":619},"2026-07-29",49.75,49.84,8163623.821185,13402,49.7516,{"date":621,"open":575,"high":546,"low":499,"close":622,"change":472,"percent_change":326,"volume":623,"transactions":624,"vwap":625},"2026-07-28",49.77,5717657.31591,10049,49.7715,{"date":627,"open":628,"high":515,"low":499,"close":499,"change":472,"percent_change":326,"volume":629,"transactions":630,"vwap":631},"2026-07-27",49.72,6039839.201597,11304,49.7258,{"date":633,"open":478,"high":499,"low":449,"close":517,"change":52,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",0.2,11703001.833416,14317,49.6234,{"date":639,"open":574,"high":575,"low":451,"close":461,"change":529,"percent_change":290,"volume":640,"transactions":641,"vwap":642},"2026-07-23",15033887.112382,18745,49.5386,{"date":644,"open":645,"high":645,"low":545,"close":545,"change":463,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-22",49.93,-0.28,6623951.798201,10827,49.8529,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":603,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",50.07,50.0855,49.94,49.95,-0.2,5346762.130771,11091,49.9873,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":203,"percent_change":443,"volume":666,"transactions":667,"vwap":668},"2026-07-20",50.13,50.18,50.02,50.05,4801291.159,10979,50.0816,{"date":670,"open":671,"high":672,"low":673,"close":662,"change":172,"percent_change":299,"volume":674,"transactions":675,"vwap":676},"2026-07-17",50.17,50.24,50.09,4799880.792117,11003,50.1251,{"date":678,"open":672,"high":679,"low":680,"close":681,"change":66,"percent_change":603,"volume":682,"transactions":683,"vwap":684},"2026-07-16",50.25,50.12,50.16,8421533.564952,15415,50.1547,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":203,"percent_change":443,"volume":691,"transactions":692,"vwap":693},"2026-07-15",50.31,50.34,50.2,50.21,7939657.989846,14975,50.2378,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":337,"percent_change":396,"volume":700,"transactions":701,"vwap":702},"2026-07-14",50.32,50.3861,50.28,50.29,5349221.705986,11095,50.3137,{"date":704,"open":705,"high":706,"low":679,"close":707,"change":462,"percent_change":463,"volume":708,"transactions":709,"vwap":710},"2026-07-13",50.33,50.35,50.27,5916556.168527,13237,50.2863,{"date":712,"open":713,"high":688,"low":699,"close":688,"change":554,"percent_change":52,"volume":714,"transactions":9,"vwap":688},"2026-07-10",50.3,4926600,{"date":716,"open":696,"high":717,"low":698,"close":699,"change":583,"percent_change":584,"volume":718,"transactions":9,"vwap":699},"2026-07-09",50.36,7243000,{"date":720,"open":717,"high":721,"low":679,"close":722,"change":443,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-08",50.38,50.26,-0.32,10098200,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":300,"percent_change":519,"volume":731,"transactions":9,"vwap":730},"2026-07-07",50.51,50.56,50.4,50.42,6682300,{"date":733,"open":734,"high":728,"low":735,"close":736,"change":336,"percent_change":337,"volume":737,"transactions":9,"vwap":736},"2026-07-06",50.52,50.5,50.54,5416000,{"date":739,"open":735,"high":740,"low":741,"close":740,"change":584,"percent_change":167,"volume":742,"transactions":9,"vwap":740},"2026-07-02",50.53,50.43,5357000,{"date":744,"open":745,"high":746,"low":717,"close":747,"change":510,"percent_change":223,"volume":748,"transactions":9,"vwap":747},"2026-07-01",50.44,50.48,50.47,8629100,{"date":750,"open":751,"high":752,"low":728,"close":753,"change":299,"percent_change":300,"volume":754,"transactions":9,"vwap":753},"2026-06-30",50.62,50.89,50.58,5705200,{"date":756,"open":728,"high":757,"low":728,"close":758,"change":472,"percent_change":326,"volume":759,"transactions":9,"vwap":758},"2026-06-29",50.65,50.64,4311500,{"date":761,"open":740,"high":753,"low":762,"close":728,"change":583,"percent_change":584,"volume":763,"transactions":9,"vwap":728},"2026-06-26",50.49,5275100,{"date":765,"open":766,"high":728,"low":727,"close":740,"change":396,"percent_change":472,"volume":767,"transactions":9,"vwap":740},"2026-06-25",50.55,5601700,{"date":769,"open":762,"high":740,"low":747,"close":762,"change":584,"percent_change":167,"volume":770,"transactions":9,"vwap":762},"2026-06-24",6337300,{"date":772,"open":773,"high":735,"low":774,"close":741,"change":309,"percent_change":310,"volume":775,"transactions":9,"vwap":741},"2026-06-23",50.45,50.41,5004900,{"date":777,"open":762,"high":735,"low":729,"close":745,"change":309,"percent_change":310,"volume":778,"transactions":9,"vwap":745},"2026-06-22",7498300,{"date":780,"open":741,"high":747,"low":781,"close":773,"change":326,"percent_change":782,"volume":783,"transactions":9,"vwap":773},"2026-06-18",50.37,0.32,4231800,{"date":785,"open":786,"high":730,"low":707,"close":699,"change":299,"percent_change":300,"volume":787,"transactions":9,"vwap":699},"2026-06-17",50.39,7286600,{"date":789,"open":706,"high":741,"low":705,"close":706,"change":480,"percent_change":480,"volume":790,"transactions":9,"vwap":706},"2026-06-16",4528000,{"date":792,"open":721,"high":730,"low":706,"close":706,"change":554,"percent_change":52,"volume":793,"transactions":9,"vwap":706},"2026-06-15",4409100,{"date":795,"open":688,"high":688,"low":690,"close":713,"change":202,"percent_change":203,"volume":796,"transactions":9,"vwap":713},"2026-06-12",6332700,{"date":798,"open":713,"high":721,"low":799,"close":688,"change":472,"percent_change":326,"volume":800,"transactions":9,"vwap":688},"2026-06-11",50.23,10897700,{"date":802,"open":781,"high":721,"low":803,"close":722,"change":510,"percent_change":223,"volume":804,"transactions":9,"vwap":722},"2026-06-10",50.22,7135000,{"date":806,"open":717,"high":729,"low":713,"close":781,"change":472,"percent_change":326,"volume":807,"transactions":9,"vwap":781},"2026-06-09",7087100,{"date":809,"open":781,"high":781,"low":707,"close":699,"change":309,"percent_change":310,"volume":810,"transactions":9,"vwap":699},"2026-06-08",6836400,{"date":812,"open":707,"high":696,"low":799,"close":713,"change":203,"percent_change":443,"volume":813,"transactions":9,"vwap":713},"2026-06-05",6535000,{"date":815,"open":705,"high":774,"low":705,"close":721,"change":22,"percent_change":567,"volume":816,"transactions":9,"vwap":721},"2026-06-04",5835100,{"date":818,"open":696,"high":706,"low":803,"close":687,"change":172,"percent_change":299,"volume":819,"transactions":9,"vwap":687},"2026-06-03",9931800,{"date":821,"open":687,"high":781,"low":707,"close":688,"change":554,"percent_change":52,"volume":822,"transactions":9,"vwap":688},"2026-06-02",6177600,{"date":824,"open":680,"high":699,"low":673,"close":699,"change":462,"percent_change":463,"volume":825,"transactions":9,"vwap":699},"2026-06-01",7748800,{"date":827,"open":687,"high":729,"low":707,"close":717,"change":472,"percent_change":326,"volume":828,"transactions":9,"vwap":717},"2026-05-29",5764100,{"date":830,"open":831,"high":696,"low":662,"close":698,"change":22,"percent_change":567,"volume":832,"transactions":9,"vwap":698},"2026-05-28",50.15,9167100,{"date":834,"open":835,"high":690,"low":836,"close":690,"change":167,"percent_change":837,"volume":838,"transactions":9,"vwap":690},"2026-05-27",50.099998,50.080002,0.24,7729700,{"date":840,"open":841,"high":842,"low":841,"close":673,"change":843,"percent_change":244,"volume":844,"transactions":9,"vwap":673},"2026-05-26",50.0099983,50.11,0.21,8223000,{"date":846,"open":535,"high":525,"low":553,"close":535,"change":583,"percent_change":584,"volume":847,"transactions":9,"vwap":535},"2026-05-22",6190900,{"date":849,"open":499,"high":537,"low":470,"close":537,"change":554,"percent_change":52,"volume":850,"transactions":9,"vwap":537},"2026-05-21",10529200,{"date":852,"open":628,"high":546,"low":577,"close":516,"change":167,"percent_change":837,"volume":853,"transactions":9,"vwap":516},"2026-05-20",13464200,{"date":855,"open":628,"high":615,"low":517,"close":590,"change":443,"percent_change":723,"volume":856,"transactions":9,"vwap":590},"2026-05-19",9533900,{"date":858,"open":546,"high":859,"low":515,"close":616,"change":336,"percent_change":337,"volume":860,"transactions":9,"vwap":616},"2026-05-18",49.86,8135200,{"date":862,"open":525,"high":655,"low":863,"close":553,"change":223,"percent_change":272,"volume":864,"transactions":9,"vwap":553},"2026-05-15",49.73,12982700,{"date":866,"open":867,"high":868,"low":869,"close":869,"change":66,"percent_change":603,"volume":870,"transactions":9,"vwap":869},"2026-05-14",50.060001,50.14,50.049999,8951100,{"date":872,"open":680,"high":831,"low":873,"close":835,"change":310,"percent_change":202,"volume":874,"transactions":9,"vwap":835},"2026-05-13",50.040001,8790000,{"date":876,"open":689,"high":690,"low":836,"close":680,"change":603,"percent_change":656,"volume":877,"transactions":9,"vwap":680},"2026-05-12",7468900,{"date":879,"open":722,"high":698,"low":690,"close":803,"change":172,"percent_change":299,"volume":880,"transactions":9,"vwap":803},"2026-05-11",4497600,{"date":882,"open":699,"high":713,"low":803,"close":679,"change":554,"percent_change":52,"volume":883,"transactions":9,"vwap":679},"2026-05-08",4194600,{"date":885,"open":707,"high":698,"low":663,"close":689,"change":172,"percent_change":299,"volume":886,"transactions":9,"vwap":689},"2026-05-07",7004000,{"date":888,"open":722,"high":707,"low":803,"close":799,"change":538,"percent_change":539,"volume":889,"transactions":9,"vwap":799},"2026-05-06",7012200,{"date":891,"open":671,"high":663,"low":842,"close":868,"change":337,"percent_change":396,"volume":892,"transactions":9,"vwap":868},"2026-05-05",7576200,{"date":894,"open":681,"high":671,"low":652,"close":680,"change":66,"percent_change":603,"volume":895,"transactions":9,"vwap":680},"2026-05-04",7333500,{"date":897,"open":690,"high":803,"low":681,"close":671,"change":463,"percent_change":646,"volume":898,"transactions":9,"vwap":671},"2026-05-01",7585500,{"date":900,"open":688,"high":781,"low":698,"close":687,"change":337,"percent_change":396,"volume":901,"transactions":9,"vwap":687},"2026-04-30",6594900,{"date":903,"open":706,"high":717,"low":679,"close":699,"change":603,"percent_change":656,"volume":904,"transactions":9,"vwap":699},"2026-04-29",5654300,{"date":906,"open":729,"high":730,"low":688,"close":786,"change":203,"percent_change":443,"volume":907,"transactions":9,"vwap":786},"2026-04-28",5895400,{"date":909,"open":746,"high":762,"low":730,"close":747,"change":480,"percent_change":480,"volume":910,"transactions":9,"vwap":747},"2026-04-27",4125300,{"date":912,"open":747,"high":746,"low":774,"close":747,"change":337,"percent_change":396,"volume":913,"transactions":9,"vwap":747},"2026-04-24",5548600,{"date":915,"open":747,"high":746,"low":706,"close":773,"change":337,"percent_change":396,"volume":916,"transactions":9,"vwap":773},"2026-04-23",5794900,{"date":918,"open":919,"high":747,"low":774,"close":741,"change":554,"percent_change":52,"volume":920,"transactions":9,"vwap":741},"2026-04-22",50.46,4051400,{"date":922,"open":745,"high":773,"low":721,"close":721,"change":406,"percent_change":407,"volume":923,"transactions":9,"vwap":721},"2026-04-21",4774600,{"date":925,"open":729,"high":746,"low":729,"close":747,"change":337,"percent_change":396,"volume":926,"transactions":9,"vwap":747},"2026-04-20",6472200,{"date":928,"open":717,"high":747,"low":717,"close":773,"change":326,"percent_change":782,"volume":929,"transactions":9,"vwap":773},"2026-04-17",6851600,{"date":931,"open":699,"high":705,"low":698,"close":699,"change":583,"percent_change":584,"volume":932,"transactions":9,"vwap":699},"2026-04-16",4832500,{"date":934,"open":688,"high":706,"low":672,"close":722,"change":203,"percent_change":443,"volume":935,"transactions":9,"vwap":722},"2026-04-15",5970200,{"date":937,"open":705,"high":706,"low":699,"close":688,"change":396,"percent_change":472,"volume":938,"transactions":9,"vwap":688},"2026-04-14",5879000,{"date":940,"open":799,"high":687,"low":803,"close":713,"change":584,"percent_change":167,"volume":941,"transactions":9,"vwap":713},"2026-04-13",6025300,{"date":943,"open":687,"high":696,"low":799,"close":672,"change":310,"percent_change":202,"volume":944,"transactions":9,"vwap":672},"2026-04-10",6377000,{"date":946,"open":689,"high":699,"low":681,"close":722,"change":501,"percent_change":502,"volume":947,"transactions":9,"vwap":722},"2026-04-09",7308300,{"date":949,"open":696,"high":717,"low":680,"close":662,"change":167,"percent_change":837,"volume":950,"transactions":9,"vwap":662},"2026-04-08",10769600,{"date":952,"open":655,"high":664,"low":525,"close":841,"change":554,"percent_change":52,"volume":953,"transactions":9,"vwap":841},"2026-04-07",7047600,{"date":955,"open":536,"high":664,"low":552,"close":536,"change":202,"percent_change":203,"volume":956,"transactions":9,"vwap":536},"2026-04-06",7209400,{"date":958,"open":537,"high":841,"low":546,"close":959,"change":538,"percent_change":539,"volume":960,"transactions":9,"vwap":959},"2026-04-02",50,10525500,{"date":962,"open":645,"high":655,"low":859,"close":525,"change":337,"percent_change":396,"volume":963,"transactions":9,"vwap":525},"2026-04-01",8412500,{"date":965,"open":546,"high":959,"low":546,"close":966,"change":167,"percent_change":837,"volume":967,"transactions":9,"vwap":966},"2026-03-31",49.89,9167700,{"date":969,"open":615,"high":545,"low":863,"close":622,"change":501,"percent_change":502,"volume":970,"transactions":9,"vwap":622},"2026-03-30",9356500,{"date":972,"open":602,"high":577,"low":460,"close":518,"change":336,"percent_change":337,"volume":832,"transactions":9,"vwap":518},"2026-03-27",{"date":974,"open":863,"high":615,"low":975,"close":508,"change":603,"percent_change":656,"volume":976,"transactions":9,"vwap":508},"2026-03-26",49.62,8440500,{"date":978,"open":863,"high":515,"low":499,"close":863,"change":234,"percent_change":979,"volume":980,"transactions":9,"vwap":863},"2026-03-25",0.22,7916700,{"date":982,"open":535,"high":525,"low":517,"close":975,"change":723,"percent_change":983,"volume":984,"transactions":9,"vwap":975},"2026-03-24",-0.64,8214600,{"date":986,"open":525,"high":987,"low":859,"close":654,"change":567,"percent_change":568,"volume":988,"transactions":9,"vwap":654},"2026-03-23",49.99,6109400,{"date":990,"open":662,"high":671,"low":515,"close":516,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":516},"2026-03-20",-0.43,-0.86,9842200,{"date":995,"open":672,"high":687,"low":681,"close":799,"change":202,"percent_change":203,"volume":996,"transactions":9,"vwap":799},"2026-03-19",10829200,{"date":998,"open":688,"high":706,"low":722,"close":707,"change":462,"percent_change":463,"volume":999,"transactions":9,"vwap":707},"2026-03-18",8423000,{"date":1001,"open":730,"high":730,"low":696,"close":688,"change":202,"percent_change":203,"volume":1002,"transactions":9,"vwap":688},"2026-03-17",5992000,{"date":1004,"open":746,"high":762,"low":687,"close":721,"change":337,"percent_change":396,"volume":1005,"transactions":9,"vwap":721},"2026-03-16",6591700,{"date":1007,"open":722,"high":721,"low":799,"close":717,"change":326,"percent_change":782,"volume":1008,"transactions":9,"vwap":717},"2026-03-13",9302500,{"date":1010,"open":786,"high":786,"low":663,"close":689,"change":1011,"percent_change":379,"volume":1012,"transactions":9,"vwap":689},"2026-03-12",-0.13,9915000,{"date":1014,"open":741,"high":745,"low":713,"close":705,"change":406,"percent_change":407,"volume":1015,"transactions":9,"vwap":705},"2026-03-11",8463900,{"date":1017,"open":727,"high":740,"low":774,"close":730,"change":406,"percent_change":407,"volume":1018,"transactions":9,"vwap":730},"2026-03-10",6234800,{"date":1020,"open":735,"high":766,"low":745,"close":727,"change":66,"percent_change":603,"volume":1021,"transactions":9,"vwap":727},"2026-03-09",7114300,{"date":1023,"open":740,"high":1024,"low":745,"close":728,"change":310,"percent_change":202,"volume":1025,"transactions":9,"vwap":728},"2026-03-06",50.57,7775000,{"date":1027,"open":736,"high":1028,"low":762,"close":753,"change":336,"percent_change":337,"volume":1029,"transactions":9,"vwap":753},"2026-03-05",50.6,6825300,{"date":1031,"open":1032,"high":1032,"low":766,"close":1024,"change":172,"percent_change":299,"volume":1033,"transactions":9,"vwap":1024},"2026-03-04",50.67,6426700,{"date":1035,"open":1036,"high":1036,"low":766,"close":1028,"change":191,"percent_change":254,"volume":1037,"transactions":9,"vwap":1028},"2026-03-03",50.78,10141700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":646,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-03-02",50.93,50.94,50.85,50.87,-0.55,9508700,{"date":1047,"open":25,"high":25,"low":1048,"close":1049,"change":337,"percent_change":396,"volume":1050,"transactions":9,"vwap":1049},"2026-02-27",51.13,51.15,4781600,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1048,"change":22,"percent_change":567,"volume":1055,"transactions":9,"vwap":1048},"2026-02-26",51.080002,51.14,4872100,{"date":1057,"open":1058,"high":1053,"low":1058,"close":1059,"change":583,"percent_change":584,"volume":1060,"transactions":9,"vwap":1059},"2026-02-25",51.0099983,51.060001,3784900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":22,"percent_change":567,"volume":1067,"transactions":9,"vwap":1066},"2026-02-24",50.97,51.049999,50.96,51.029999,3844700,{"date":1069,"open":1070,"high":1071,"low":1040,"close":1065,"change":583,"percent_change":584,"volume":1072,"transactions":9,"vwap":1065},"2026-02-23",50.98,50.99,4310600,{"date":1074,"open":1075,"high":1041,"low":752,"close":1040,"change":22,"percent_change":567,"volume":1076,"transactions":9,"vwap":1040},"2026-02-20",50.92,6312200,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1079,"change":480,"percent_change":480,"volume":1081,"transactions":9,"vwap":1079},"2026-02-19",50.86,50.91,9357500,{"date":1083,"open":1042,"high":752,"low":1084,"close":1079,"change":309,"percent_change":310,"volume":1085,"transactions":9,"vwap":1079},"2026-02-18",50.83,9474100,{"date":1087,"open":1088,"high":752,"low":1089,"close":1043,"change":583,"percent_change":584,"volume":1090,"transactions":9,"vwap":1043},"2026-02-17",50.84,50.82,9263000,{"date":1092,"open":1089,"high":1075,"low":1093,"close":1088,"change":22,"percent_change":567,"volume":1094,"transactions":9,"vwap":1088},"2026-02-13",50.8,11036500,{"date":1096,"open":1097,"high":1093,"low":1098,"close":1099,"change":167,"percent_change":837,"volume":1100,"transactions":9,"vwap":1099},"2026-02-12",50.73,50.7,50.77,10956900,{"date":1102,"open":1032,"high":1103,"low":758,"close":757,"change":406,"percent_change":407,"volume":1104,"transactions":9,"vwap":757},"2026-02-11",50.74,14224000,{"date":1106,"open":1099,"high":1089,"low":1107,"close":1103,"change":22,"percent_change":567,"volume":1108,"transactions":9,"vwap":1103},"2026-02-10",50.72,10504600,{"date":1110,"open":1111,"high":1098,"low":751,"close":1032,"change":337,"percent_change":396,"volume":1112,"transactions":9,"vwap":1032},"2026-02-09",50.66,10542000,{"date":1114,"open":1115,"high":1115,"low":1028,"close":757,"change":583,"percent_change":584,"volume":1116,"transactions":9,"vwap":757},"2026-02-06",50.68,10870900,{"date":1118,"open":1119,"high":1032,"low":1028,"close":751,"change":472,"percent_change":326,"volume":1120,"transactions":9,"vwap":751},"2026-02-05",50.63,11398500,{"date":1122,"open":740,"high":1123,"low":727,"close":736,"change":396,"percent_change":472,"volume":1124,"transactions":9,"vwap":736},"2026-02-04",50.59,11171700,{"date":1126,"open":762,"high":740,"low":747,"close":735,"change":337,"percent_change":396,"volume":1127,"transactions":9,"vwap":735},"2026-02-03",13142000,{"date":1129,"open":727,"high":734,"low":919,"close":746,"change":203,"percent_change":443,"volume":1130,"transactions":9,"vwap":746},"2026-02-02",9502200,{"date":1132,"open":728,"high":1119,"low":740,"close":728,"change":396,"percent_change":472,"volume":1133,"transactions":9,"vwap":728},"2026-01-30",12800100,{"date":1135,"open":740,"high":751,"low":734,"close":734,"change":66,"percent_change":603,"volume":1136,"transactions":9,"vwap":734},"2026-01-29",14291400,{"date":1138,"open":728,"high":751,"low":766,"close":1024,"change":336,"percent_change":337,"volume":1139,"transactions":9,"vwap":1024},"2026-01-28",10552300,{"date":1141,"open":766,"high":1123,"low":736,"close":728,"change":337,"percent_change":396,"volume":1142,"transactions":9,"vwap":728},"2026-01-27",5680000,{"date":1144,"open":766,"high":753,"low":736,"close":736,"change":337,"percent_change":396,"volume":1145,"transactions":9,"vwap":736},"2026-01-26",5248300,{"date":1147,"open":762,"high":728,"low":747,"close":734,"change":396,"percent_change":472,"volume":1148,"transactions":9,"vwap":734},"2026-01-23",7420700,{"date":1150,"open":747,"high":735,"low":745,"close":746,"change":172,"percent_change":299,"volume":1151,"transactions":9,"vwap":746},"2026-01-22",4938400,{"date":1153,"open":747,"high":727,"low":786,"close":727,"change":472,"percent_change":326,"volume":1154,"transactions":9,"vwap":727},"2026-01-21",8089500,{"date":1156,"open":736,"high":766,"low":717,"close":741,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":741},"2026-01-20",-0.17,-0.34,10691100,{"date":1161,"open":758,"high":757,"low":766,"close":1028,"change":309,"percent_change":310,"volume":1162,"transactions":9,"vwap":1028},"2026-01-16",10974200,{"date":1164,"open":1032,"high":1032,"low":1028,"close":1165,"change":309,"percent_change":310,"volume":1166,"transactions":9,"vwap":1165},"2026-01-15",50.61,4705000,{"date":1168,"open":1028,"high":1119,"low":1123,"close":751,"change":396,"percent_change":472,"volume":1169,"transactions":9,"vwap":751},"2026-01-14",5316300,{"date":1171,"open":1028,"high":1028,"low":728,"close":753,"change":337,"percent_change":396,"volume":1172,"transactions":9,"vwap":753},"2026-01-13",8507400,{"date":1174,"open":1024,"high":1024,"low":740,"close":728,"change":310,"percent_change":202,"volume":1175,"transactions":9,"vwap":728},"2026-01-12",5783800,{"date":1177,"open":1024,"high":753,"low":735,"close":753,"change":22,"percent_change":567,"volume":1178,"transactions":9,"vwap":753},"2026-01-09",7794500,{"date":1180,"open":766,"high":766,"low":762,"close":727,"change":202,"percent_change":203,"volume":1181,"transactions":9,"vwap":727},"2026-01-08",5570700,{"date":1183,"open":762,"high":766,"low":746,"close":766,"change":538,"percent_change":539,"volume":1184,"transactions":9,"vwap":766},"2026-01-07",8444200,{"date":1186,"open":786,"high":919,"low":717,"close":919,"change":584,"percent_change":167,"volume":1187,"transactions":9,"vwap":919},"2026-01-06",6056300,{"date":1189,"open":774,"high":730,"low":721,"close":729,"change":583,"percent_change":584,"volume":1190,"transactions":9,"vwap":729},"2026-01-05",6643500,{"date":1192,"open":717,"high":781,"low":696,"close":781,"change":472,"percent_change":326,"volume":1193,"transactions":9,"vwap":781},"2026-01-02",6314900,{"date":1195,"open":679,"high":688,"low":672,"close":699,"change":336,"percent_change":337,"volume":1196,"transactions":9,"vwap":699},"2025-12-31",4266700,{"date":1198,"open":679,"high":713,"low":672,"close":698,"change":583,"percent_change":584,"volume":1199,"transactions":9,"vwap":698},"2025-12-30",4603900,{"date":1201,"open":679,"high":722,"low":803,"close":679,"change":583,"percent_change":584,"volume":1202,"transactions":9,"vwap":679},"2025-12-29",6421200,{"date":1204,"open":679,"high":698,"low":689,"close":803,"change":309,"percent_change":310,"volume":1205,"transactions":9,"vwap":803},"2025-12-26",3914400,{"date":1207,"open":689,"high":679,"low":689,"close":799,"change":583,"percent_change":584,"volume":1208,"transactions":9,"vwap":799},"2025-12-24",5083100,{"date":1210,"open":662,"high":690,"low":680,"close":689,"change":337,"percent_change":396,"volume":1211,"transactions":9,"vwap":689},"2025-12-23",5381300,{"date":1213,"open":681,"high":1214,"low":831,"close":663,"change":336,"percent_change":337,"volume":1215,"transactions":9,"vwap":663},"2025-12-22",50.19,5015700,{"date":1217,"open":831,"high":671,"low":868,"close":671,"change":336,"percent_change":337,"volume":1218,"transactions":9,"vwap":671},"2025-12-19",5626200,{"date":1220,"open":799,"high":672,"low":868,"close":681,"change":528,"percent_change":529,"volume":1221,"transactions":9,"vwap":681},"2025-12-18",5299100,{"date":1223,"open":722,"high":687,"low":672,"close":687,"change":336,"percent_change":337,"volume":1224,"transactions":9,"vwap":687},"2025-12-17",4655500,{"date":1226,"open":672,"high":713,"low":690,"close":713,"change":22,"percent_change":567,"volume":1227,"transactions":9,"vwap":713},"2025-12-16",4139100,{"date":1229,"open":698,"high":698,"low":689,"close":799,"change":554,"percent_change":52,"volume":1230,"transactions":9,"vwap":799},"2025-12-15",4672300,{"date":1232,"open":689,"high":672,"low":681,"close":663,"change":462,"percent_change":463,"volume":1233,"transactions":9,"vwap":663},"2025-12-12",5589300,{"date":1235,"open":698,"high":705,"low":672,"close":679,"change":309,"percent_change":310,"volume":1236,"transactions":9,"vwap":679},"2025-12-11",6469000,{"date":1238,"open":1214,"high":722,"low":681,"close":722,"change":22,"percent_change":567,"volume":1239,"transactions":9,"vwap":722},"2025-12-10",5815900,{"date":1241,"open":679,"high":707,"low":663,"close":1214,"change":480,"percent_change":480,"volume":1242,"transactions":9,"vwap":1214},"2025-12-09",6822900,{"date":1244,"open":690,"high":672,"low":1214,"close":1214,"change":202,"percent_change":203,"volume":1245,"transactions":9,"vwap":1214},"2025-12-08",5865000,{"date":1247,"open":690,"high":672,"low":1214,"close":799,"change":337,"percent_change":396,"volume":1248,"transactions":9,"vwap":799},"2025-12-05",4344700,{"date":1250,"open":1214,"high":803,"low":671,"close":690,"change":309,"percent_change":310,"volume":1251,"transactions":9,"vwap":690},"2025-12-04",5787100,{"date":1253,"open":679,"high":699,"low":803,"close":803,"change":480,"percent_change":480,"volume":1254,"transactions":9,"vwap":803},"2025-12-03",7059400,{"date":1256,"open":679,"high":679,"low":671,"close":803,"change":172,"percent_change":299,"volume":1257,"transactions":9,"vwap":803},"2025-12-02",5463200,{"date":1259,"open":687,"high":687,"low":803,"close":679,"change":191,"percent_change":254,"volume":1260,"transactions":9,"vwap":679},"2025-12-01",3921600,{"date":1262,"open":746,"high":736,"low":746,"close":734,"change":310,"percent_change":202,"volume":1263,"transactions":9,"vwap":734},"2025-11-28",2828100,{"date":1265,"open":774,"high":736,"low":774,"close":736,"change":167,"percent_change":837,"volume":1266,"transactions":9,"vwap":736},"2025-11-26",8497200,{"date":1268,"open":919,"high":919,"low":729,"close":730,"change":480,"percent_change":480,"volume":1269,"transactions":9,"vwap":730},"2025-11-25",7116100,{"date":1271,"open":741,"high":773,"low":774,"close":730,"change":583,"percent_change":584,"volume":1272,"transactions":9,"vwap":730},"2025-11-24",5841400,{"date":1274,"open":745,"high":773,"low":721,"close":786,"change":480,"percent_change":480,"volume":1275,"transactions":9,"vwap":786},"2025-11-21",5651100,{"date":1277,"open":729,"high":730,"low":705,"close":786,"change":584,"percent_change":167,"volume":1278,"transactions":9,"vwap":786},"2025-11-20",5398900,{"date":1280,"open":773,"high":919,"low":696,"close":705,"change":299,"percent_change":300,"volume":1281,"transactions":9,"vwap":705},"2025-11-19",5173900,{"date":1283,"open":745,"high":773,"low":721,"close":786,"change":554,"percent_change":52,"volume":1284,"transactions":9,"vwap":786},"2025-11-18",5161600,{"date":1286,"open":717,"high":786,"low":696,"close":688,"change":22,"percent_change":567,"volume":1287,"transactions":9,"vwap":688},"2025-11-17",5943600,{"date":1289,"open":730,"high":730,"low":722,"close":707,"change":603,"percent_change":656,"volume":1290,"transactions":9,"vwap":707},"2025-11-14",6250500,{"date":1292,"open":729,"high":774,"low":688,"close":781,"change":203,"percent_change":443,"volume":1293,"transactions":9,"vwap":781},"2025-11-13",4425900,{"date":1295,"open":735,"high":735,"low":741,"close":773,"change":462,"percent_change":463,"volume":1296,"transactions":9,"vwap":773},"2025-11-12",4168200,{"date":1298,"open":747,"high":740,"low":773,"close":734,"change":167,"percent_change":837,"volume":1299,"transactions":9,"vwap":734},"2025-11-11",2839400,{"date":1301,"open":721,"high":774,"low":706,"close":729,"change":396,"percent_change":472,"volume":1302,"transactions":9,"vwap":729},"2025-11-10",5503000,{"date":1304,"open":706,"high":730,"low":706,"close":717,"change":172,"percent_change":299,"volume":1305,"transactions":9,"vwap":717},"2025-11-07",5208200,{"date":1307,"open":729,"high":729,"low":713,"close":786,"change":538,"percent_change":539,"volume":1308,"transactions":9,"vwap":786},"2025-11-06",8084900,{"date":1310,"open":781,"high":786,"low":698,"close":713,"change":406,"percent_change":407,"volume":1311,"transactions":9,"vwap":713},"2025-11-05",5625500,{"date":1313,"open":696,"high":730,"low":687,"close":786,"change":472,"percent_change":326,"volume":1314,"transactions":9,"vwap":786},"2025-11-04",6208700,{"date":1316,"open":717,"high":745,"low":699,"close":687,"change":271,"percent_change":157,"volume":1317,"transactions":9,"vwap":687},"2025-11-03",5239000,{"date":1319,"open":766,"high":1024,"low":735,"close":734,"change":337,"percent_change":396,"volume":1320,"transactions":9,"vwap":734},"2025-10-31",5722100,{"date":1322,"open":781,"high":735,"low":688,"close":735,"change":310,"percent_change":202,"volume":1323,"transactions":9,"vwap":735},"2025-10-30",6221500,{"date":1325,"open":728,"high":1123,"low":773,"close":734,"change":202,"percent_change":203,"volume":1326,"transactions":9,"vwap":734},"2025-10-29",7290800,{"date":1328,"open":1123,"high":1028,"low":736,"close":728,"change":310,"percent_change":202,"volume":1329,"transactions":9,"vwap":728},"2025-10-28",6868700,{"date":1331,"open":766,"high":1165,"low":740,"close":753,"change":336,"percent_change":337,"volume":1332,"transactions":9,"vwap":753},"2025-10-27",4991600,{"date":1334,"open":1123,"high":751,"low":740,"close":1024,"change":583,"percent_change":584,"volume":1335,"transactions":9,"vwap":1024},"2025-10-24",4197600,{"date":1337,"open":734,"high":1024,"low":762,"close":736,"change":66,"percent_change":603,"volume":1338,"transactions":9,"vwap":736},"2025-10-23",4900500,{"date":1340,"open":1028,"high":751,"low":736,"close":1123,"change":583,"percent_change":584,"volume":1341,"transactions":9,"vwap":1123},"2025-10-22",4621700,{"date":1343,"open":753,"high":1123,"low":734,"close":728,"change":337,"percent_change":396,"volume":1344,"transactions":9,"vwap":728},"2025-10-21",4316600,{"date":1346,"open":766,"high":753,"low":735,"close":736,"change":396,"percent_change":472,"volume":1347,"transactions":9,"vwap":736},"2025-10-20",3804900,{"date":1349,"open":773,"high":735,"low":741,"close":735,"change":337,"percent_change":396,"volume":1350,"transactions":9,"vwap":735},"2025-10-17",6892700,{"date":1352,"open":706,"high":762,"low":706,"close":746,"change":501,"percent_change":502,"volume":1353,"transactions":9,"vwap":746},"2025-10-16",4872900,{"date":1355,"open":687,"high":781,"low":707,"close":706,"change":472,"percent_change":326,"volume":1356,"transactions":9,"vwap":706},"2025-10-15",6870000,{"date":1358,"open":687,"high":696,"low":672,"close":707,"change":202,"percent_change":203,"volume":1359,"transactions":9,"vwap":707},"2025-10-14",4709000,{"date":1361,"open":672,"high":687,"low":690,"close":687,"change":538,"percent_change":539,"volume":1362,"transactions":9,"vwap":687},"2025-10-13",3262900,{"date":1364,"open":663,"high":679,"low":868,"close":803,"change":167,"percent_change":837,"volume":1365,"transactions":9,"vwap":803},"2025-10-10",4998500,{"date":1367,"open":835,"high":842,"low":873,"close":835,"change":480,"percent_change":480,"volume":1368,"transactions":9,"vwap":835},"2025-10-09",3737800,{"date":1370,"open":673,"high":662,"low":652,"close":835,"change":583,"percent_change":584,"volume":1371,"transactions":9,"vwap":835},"2025-10-08",5357100,{"date":1373,"open":873,"high":673,"low":664,"close":652,"change":554,"percent_change":52,"volume":1374,"transactions":9,"vwap":652},"2025-10-07",4331000,{"date":1376,"open":1377,"high":664,"low":645,"close":664,"change":396,"percent_change":472,"volume":1378,"transactions":9,"vwap":664},"2025-10-06",49.98,4129100,{"date":1380,"open":841,"high":652,"low":1377,"close":1377,"change":309,"percent_change":310,"volume":1381,"transactions":9,"vwap":1377},"2025-10-03",4735700,{"date":1383,"open":1377,"high":664,"low":654,"close":987,"change":480,"percent_change":480,"volume":1384,"transactions":9,"vwap":987},"2025-10-02",4864600,{"date":1386,"open":873,"high":867,"low":536,"close":987,"change":203,"percent_change":443,"volume":1387,"transactions":9,"vwap":987},"2025-10-01",8041800,{"date":1389,"open":873,"high":680,"low":1390,"close":652,"change":337,"percent_change":396,"volume":1391,"transactions":9,"vwap":652},"2025-09-30",50.029999,4485900,{"date":1393,"open":664,"high":836,"low":841,"close":869,"change":22,"percent_change":567,"volume":1394,"transactions":9,"vwap":869},"2025-09-29",3863400,{"date":1396,"open":959,"high":1390,"low":536,"close":1377,"change":172,"percent_change":299,"volume":1397,"transactions":9,"vwap":1377},"2025-09-26",3602300,{"date":1399,"open":959,"high":664,"low":654,"close":841,"change":172,"percent_change":299,"volume":1400,"transactions":9,"vwap":841},"2025-09-25",5007700,{"date":1402,"open":836,"high":842,"low":664,"close":873,"change":462,"percent_change":463,"volume":1403,"transactions":9,"vwap":873},"2025-09-24",4613300,{"date":1405,"open":831,"high":689,"low":836,"close":842,"change":310,"percent_change":202,"volume":1406,"transactions":9,"vwap":842},"2025-09-23",3774600,{"date":1408,"open":831,"high":681,"low":680,"close":662,"change":310,"percent_change":202,"volume":1409,"transactions":9,"vwap":662},"2025-09-22",3179900,{"date":1411,"open":681,"high":689,"low":836,"close":831,"change":202,"percent_change":203,"volume":1412,"transactions":9,"vwap":831},"2025-09-19",3496500,{"date":1414,"open":831,"high":1214,"low":652,"close":1214,"change":337,"percent_change":396,"volume":1415,"transactions":9,"vwap":1214},"2025-09-18",8398400,{"date":1417,"open":671,"high":688,"low":868,"close":671,"change":396,"percent_change":472,"volume":1418,"transactions":9,"vwap":671},"2025-09-17",8027700,{"date":1420,"open":831,"high":663,"low":652,"close":662,"change":336,"percent_change":337,"volume":1421,"transactions":9,"vwap":662},"2025-09-16",6289000,{"date":1423,"open":652,"high":680,"low":869,"close":680,"change":501,"percent_change":502,"volume":1424,"transactions":9,"vwap":680},"2025-09-15",4234700,{"date":1426,"open":1427,"high":841,"low":526,"close":987,"change":172,"percent_change":299,"volume":1428,"transactions":9,"vwap":987},"2025-09-12",49.97,3921400,{"date":1430,"open":526,"high":1390,"low":526,"close":664,"change":634,"percent_change":1431,"volume":1432,"transactions":9,"vwap":664},"2025-09-11",0.4,5277800,{"date":1434,"open":575,"high":535,"low":499,"close":546,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":546},"2025-09-10",0.19,0.38,5021000,{"date":1439,"open":518,"high":622,"low":458,"close":508,"change":310,"percent_change":202,"volume":1440,"transactions":9,"vwap":508},"2025-09-09",7255500,{"date":1442,"open":1443,"high":590,"low":442,"close":470,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":470},"2025-09-08",49.42,0.3,0.61,10115900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":135,"volume":1454,"transactions":9,"vwap":1452},"2025-09-05",49.26,49.38,49.18,49.35,0.29,7576300,{"date":1456,"open":1457,"high":1458,"low":414,"close":1458,"change":167,"percent_change":213,"volume":1459,"transactions":9,"vwap":1458},"2025-09-04",49.029999,49.060001,6515300,{"date":1461,"open":387,"high":415,"low":1462,"close":1463,"change":567,"percent_change":1453,"volume":1464,"transactions":9,"vwap":1463},"2025-09-03",48.81,48.94,6052000,{"date":1466,"open":375,"high":405,"low":1467,"close":1468,"change":271,"percent_change":991,"volume":1469,"transactions":9,"vwap":1468},"2025-09-02",48.76,48.8,5733600,{"date":1471,"open":1472,"high":1457,"low":413,"close":1473,"change":309,"percent_change":310,"volume":1474,"transactions":9,"vwap":1473},"2025-08-29",48.99,49.0099983,3864000,{"date":1476,"open":414,"high":1477,"low":1463,"close":1477,"change":337,"percent_change":396,"volume":1478,"transactions":9,"vwap":1477},"2025-08-28",49.02,5114700,{"date":1480,"open":395,"high":414,"low":1463,"close":414,"change":583,"percent_change":584,"volume":1481,"transactions":9,"vwap":414},"2025-08-27",6539200,{"date":1483,"open":395,"high":1472,"low":394,"close":1484,"change":336,"percent_change":337,"volume":1485,"transactions":9,"vwap":1484},"2025-08-26",48.97,4589400,{"date":1487,"open":415,"high":1472,"low":1488,"close":395,"change":172,"percent_change":299,"volume":1489,"transactions":9,"vwap":395},"2025-08-25",48.91,8372100,{"date":1491,"open":385,"high":1477,"low":1492,"close":1472,"change":326,"percent_change":72,"volume":1493,"transactions":9,"vwap":1472},"2025-08-22",48.84,7615400,{"date":1495,"open":387,"high":375,"low":1496,"close":387,"change":172,"percent_change":299,"volume":1497,"transactions":9,"vwap":387},"2025-08-21",48.78,12018100,{"date":1499,"open":388,"high":394,"low":387,"close":405,"change":172,"percent_change":299,"volume":1500,"transactions":9,"vwap":405},"2025-08-20",5721100,{"date":1502,"open":1463,"high":1463,"low":1492,"close":376,"change":480,"percent_change":480,"volume":1503,"transactions":9,"vwap":376},"2025-08-19",6274900,{"date":1505,"open":1488,"high":394,"low":375,"close":376,"change":336,"percent_change":337,"volume":1506,"transactions":9,"vwap":376},"2025-08-18",6104800,{"date":1508,"open":1509,"high":1488,"low":405,"close":385,"change":480,"percent_change":480,"volume":1510,"transactions":9,"vwap":385},"2025-08-15",48.9,6392400,{"date":1512,"open":1463,"high":1463,"low":405,"close":385,"change":462,"percent_change":463,"volume":1513,"transactions":9,"vwap":385},"2025-08-14",4463900,{"date":1515,"open":1472,"high":414,"low":1463,"close":415,"change":480,"percent_change":480,"volume":1516,"transactions":9,"vwap":415},"2025-08-13",5533000,{"date":1518,"open":415,"high":415,"low":376,"close":415,"change":583,"percent_change":584,"volume":1519,"transactions":9,"vwap":415},"2025-08-12",5893900,{"date":1521,"open":394,"high":1463,"low":385,"close":394,"change":584,"percent_change":167,"volume":1522,"transactions":9,"vwap":394},"2025-08-11",5226800,{"date":1524,"open":375,"high":388,"low":1468,"close":405,"change":480,"percent_change":480,"volume":1525,"transactions":9,"vwap":405},"2025-08-08",4751500,{"date":1527,"open":405,"high":1509,"low":1492,"close":405,"change":480,"percent_change":480,"volume":1528,"transactions":9,"vwap":405},"2025-08-07",6638600,{"date":1530,"open":1488,"high":1488,"low":1467,"close":405,"change":172,"percent_change":299,"volume":1531,"transactions":9,"vwap":405},"2025-08-06",5049200,{"date":1533,"open":385,"high":1509,"low":387,"close":376,"change":584,"percent_change":167,"volume":1534,"transactions":9,"vwap":376},"2025-08-05",6492300,{"date":1536,"open":376,"high":376,"low":1537,"close":387,"change":480,"percent_change":480,"volume":1538,"transactions":9,"vwap":387},"2025-08-04",48.82,6485400,{"date":1540,"open":1468,"high":394,"low":1496,"close":387,"change":23,"percent_change":116,"volume":1541,"transactions":9,"vwap":387},"2025-08-01",10886700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":538,"percent_change":1435,"volume":1548,"transactions":9,"vwap":1547},"2025-07-31",48.69,48.72,48.65,48.68,6133200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":377,"change":406,"percent_change":407,"volume":1554,"transactions":9,"vwap":377},"2025-07-30",48.63,48.7,48.58,9137200,{"date":1556,"open":377,"high":1557,"low":1553,"close":1547,"change":167,"percent_change":213,"volume":1558,"transactions":9,"vwap":1547},"2025-07-29",48.73,10550100,{"date":1560,"open":359,"high":1553,"low":1561,"close":1562,"change":480,"percent_change":480,"volume":1563,"transactions":9,"vwap":1562},"2025-07-28",48.51,48.56,11254400,{"date":1565,"open":1561,"high":1566,"low":1567,"close":1562,"change":584,"percent_change":167,"volume":1568,"transactions":9,"vwap":1562},"2025-07-25",48.57,48.5,9174600,{"date":1570,"open":359,"high":359,"low":1571,"close":1567,"change":202,"percent_change":203,"volume":1572,"transactions":9,"vwap":1567},"2025-07-24",48.46,10071100,{"date":1574,"open":377,"high":1575,"low":1576,"close":1577,"change":299,"percent_change":300,"volume":1578,"transactions":9,"vwap":1577},"2025-07-23",48.6,48.48,48.54,5795900,{"date":1580,"open":1575,"high":1551,"low":1566,"close":1575,"change":480,"percent_change":480,"volume":1581,"transactions":9,"vwap":1575},"2025-07-22",6789200,{"date":1583,"open":377,"high":1552,"low":1584,"close":1575,"change":538,"percent_change":1435,"volume":1585,"transactions":9,"vwap":1575},"2025-07-21",48.55,12188200,{"date":1587,"open":1566,"high":1553,"low":351,"close":1561,"change":299,"percent_change":300,"volume":1588,"transactions":9,"vwap":1561},"2025-07-18",11017300,{"date":1590,"open":1546,"high":1591,"low":359,"close":1566,"change":462,"percent_change":463,"volume":1592,"transactions":9,"vwap":1566},"2025-07-17",48.67,8945900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":203,"percent_change":443,"volume":1599,"transactions":9,"vwap":1598},"2025-07-16",48.74,48.75,48.62,48.64,5894100,{"date":1601,"open":1492,"high":1492,"low":1551,"close":1545,"change":203,"percent_change":443,"volume":1602,"transactions":9,"vwap":1545},"2025-07-15",9662900,{"date":1604,"open":1537,"high":405,"low":1595,"close":1468,"change":310,"percent_change":202,"volume":1605,"transactions":9,"vwap":1468},"2025-07-14",7455200,{"date":1607,"open":1488,"high":1488,"low":1608,"close":1537,"change":300,"percent_change":253,"volume":1609,"transactions":9,"vwap":1537},"2025-07-11",48.77,5704500,{"date":1611,"open":386,"high":1484,"low":1488,"close":1463,"change":309,"percent_change":310,"volume":1612,"transactions":9,"vwap":1463},"2025-07-10",5404900,{"date":1614,"open":395,"high":1484,"low":1509,"close":415,"change":396,"percent_change":472,"volume":1615,"transactions":9,"vwap":415},"2025-07-09",4605300,{"date":1617,"open":395,"high":1484,"low":385,"close":1488,"change":406,"percent_change":407,"volume":1618,"transactions":9,"vwap":1488},"2025-07-08",4098900,{"date":1620,"open":1463,"high":414,"low":376,"close":414,"change":554,"percent_change":52,"volume":1621,"transactions":9,"vwap":414},"2025-07-07",6187000,{"date":1623,"open":1488,"high":415,"low":385,"close":415,"change":310,"percent_change":202,"volume":1624,"transactions":9,"vwap":415},"2025-07-03",4091700,{"date":1626,"open":1509,"high":1484,"low":388,"close":1484,"change":396,"percent_change":472,"volume":1627,"transactions":9,"vwap":1484},"2025-07-02",4714300,{"date":1629,"open":386,"high":1630,"low":385,"close":386,"change":603,"percent_change":656,"volume":1631,"transactions":9,"vwap":386},"2025-07-01",49.049999,5904100,{"date":1633,"open":1477,"high":1458,"low":1472,"close":1457,"change":584,"percent_change":167,"volume":1634,"transactions":9,"vwap":1457},"2025-06-30",8235600,{"date":1636,"open":386,"high":1472,"low":1509,"close":1484,"change":336,"percent_change":337,"volume":1637,"transactions":9,"vwap":1484},"2025-06-27",4705400,{"date":1639,"open":376,"high":1484,"low":385,"close":395,"change":584,"percent_change":167,"volume":1640,"transactions":9,"vwap":395},"2025-06-26",4986200,{"date":1642,"open":376,"high":386,"low":1492,"close":1509,"change":309,"percent_change":310,"volume":1643,"transactions":9,"vwap":1509},"2025-06-25",4905100,{"date":1645,"open":394,"high":395,"low":1509,"close":1488,"change":480,"percent_change":480,"volume":1646,"transactions":9,"vwap":1488},"2025-06-24",7548100,{"date":1648,"open":1509,"high":413,"low":388,"close":1488,"change":396,"percent_change":472,"volume":1649,"transactions":9,"vwap":1488},"2025-06-23",5816700,{"date":1651,"open":376,"high":376,"low":1462,"close":388,"change":22,"percent_change":567,"volume":1652,"transactions":9,"vwap":388},"2025-06-20",5089000,{"date":1654,"open":376,"high":1488,"low":1608,"close":1468,"change":66,"percent_change":603,"volume":1655,"transactions":9,"vwap":1468},"2025-06-18",5646200,{"date":1657,"open":1509,"high":394,"low":1492,"close":375,"change":396,"percent_change":472,"volume":1658,"transactions":9,"vwap":375},"2025-06-17",5946900,{"date":1660,"open":1462,"high":405,"low":1496,"close":1462,"change":309,"percent_change":310,"volume":1661,"transactions":9,"vwap":1462},"2025-06-16",7906900,{"date":1663,"open":376,"high":1509,"low":1608,"close":1537,"change":510,"percent_change":223,"volume":1664,"transactions":9,"vwap":1537},"2025-06-13",6639500,{"date":1666,"open":405,"high":1463,"low":1492,"close":386,"change":361,"percent_change":362,"volume":1667,"transactions":9,"vwap":386},"2025-06-12",8051600,{"date":1669,"open":1596,"high":1468,"low":1552,"close":1467,"change":538,"percent_change":539,"volume":1670,"transactions":9,"vwap":1467},"2025-06-11",12486000,{"date":1672,"open":1596,"high":1496,"low":1591,"close":1591,"change":203,"percent_change":443,"volume":1673,"transactions":9,"vwap":1591},"2025-06-10",8821000,{"date":1675,"open":378,"high":1596,"low":378,"close":1596,"change":567,"percent_change":1453,"volume":1676,"transactions":9,"vwap":1596},"2025-06-09",13080700,{"date":1678,"open":1544,"high":1544,"low":1553,"close":378,"change":300,"percent_change":253,"volume":1679,"transactions":9,"vwap":378},"2025-06-06",10814900,{"date":1681,"open":1682,"high":1608,"low":1598,"close":1557,"change":396,"percent_change":472,"volume":1683,"transactions":9,"vwap":1557},"2025-06-05",48.71,14319500,{"date":1685,"open":1682,"high":1557,"low":1598,"close":1544,"change":167,"percent_change":213,"volume":1686,"transactions":9,"vwap":1544},"2025-06-04",8458400,{"date":1688,"open":1598,"high":1544,"low":1689,"close":1566,"change":172,"percent_change":299,"volume":1690,"transactions":9,"vwap":1566},"2025-06-03",48.52,13372100,{"date":1692,"open":1547,"high":1693,"low":1562,"close":1575,"change":656,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1575},"2025-06-02",48.79,-0.41,7962800,{"date":1697,"open":405,"high":388,"low":1496,"close":1468,"change":203,"percent_change":443,"volume":1698,"transactions":9,"vwap":1468},"2025-05-30",4694600,{"date":1700,"open":1537,"high":1463,"low":1693,"close":385,"change":554,"percent_change":52,"volume":1701,"transactions":9,"vwap":385},"2025-05-29",4619300,{"date":1703,"open":388,"high":376,"low":1467,"close":387,"change":462,"percent_change":463,"volume":1704,"transactions":9,"vwap":387},"2025-05-28",4783300,{"date":1706,"open":405,"high":1488,"low":1462,"close":1509,"change":361,"percent_change":362,"volume":1707,"transactions":9,"vwap":1509},"2025-05-27",7191900,{"date":1709,"open":1596,"high":1468,"low":1544,"close":1557,"change":583,"percent_change":584,"volume":1710,"transactions":9,"vwap":1557},"2025-05-23",10051000,{"date":1712,"open":1546,"high":1596,"low":377,"close":1552,"change":172,"percent_change":299,"volume":1713,"transactions":9,"vwap":1552},"2025-05-22",7847300,{"date":1715,"open":375,"high":388,"low":1551,"close":1557,"change":656,"percent_change":1694,"volume":1716,"transactions":9,"vwap":1557},"2025-05-21",9809000,{"date":1718,"open":386,"high":415,"low":375,"close":386,"change":299,"percent_change":300,"volume":1719,"transactions":9,"vwap":386},"2025-05-20",5799500,{"date":1721,"open":376,"high":414,"low":1608,"close":1472,"change":299,"percent_change":300,"volume":1722,"transactions":9,"vwap":1472},"2025-05-19",7349000,{"date":1724,"open":1630,"high":1725,"low":1472,"close":1630,"change":584,"percent_change":167,"volume":889,"transactions":9,"vwap":1630},"2025-05-16",49.07,{"date":1727,"open":376,"high":1728,"low":388,"close":1472,"change":1435,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1472},"2025-05-15",49.080002,0.39,6655800,{"date":1732,"open":395,"high":1484,"low":1496,"close":1468,"change":271,"percent_change":991,"volume":1733,"transactions":9,"vwap":1468},"2025-05-14",7900200,{"date":1735,"open":415,"high":1473,"low":1509,"close":1473,"change":554,"percent_change":52,"volume":1736,"transactions":9,"vwap":1473},"2025-05-13",6247400,{"date":1738,"open":413,"high":414,"low":1468,"close":395,"change":396,"percent_change":472,"volume":1739,"transactions":9,"vwap":395},"2025-05-12",11574100,{"date":1741,"open":1473,"high":1457,"low":394,"close":394,"change":336,"percent_change":337,"volume":1742,"transactions":9,"vwap":394},"2025-05-09",5835200,{"date":1744,"open":1458,"high":1728,"low":1509,"close":1488,"change":528,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1488},"2025-05-08",-0.31,4893100,{"date":1748,"open":415,"high":1728,"low":1463,"close":1458,"change":22,"percent_change":567,"volume":1749,"transactions":9,"vwap":1458},"2025-05-07",5028500,{"date":1751,"open":1537,"high":414,"low":1496,"close":1472,"change":361,"percent_change":362,"volume":1752,"transactions":9,"vwap":1472},"2025-05-06",7390800,{"date":1754,"open":1463,"high":414,"low":1693,"close":1537,"change":603,"percent_change":656,"volume":1755,"transactions":9,"vwap":1537},"2025-05-05",7797200,{"date":1757,"open":388,"high":415,"low":1537,"close":394,"change":299,"percent_change":300,"volume":1758,"transactions":9,"vwap":394},"2025-05-02",8474100,{"date":1760,"open":1761,"high":1761,"low":394,"close":413,"change":223,"percent_change":1762,"volume":1763,"transactions":9,"vwap":413},"2025-05-01",49.17,-0.45,5363600,{"date":1765,"open":413,"high":1766,"low":1484,"close":1766,"change":634,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-04-30",49.2,0.41,9826800,{"date":1770,"open":375,"high":1457,"low":375,"close":414,"change":538,"percent_change":539,"volume":1771,"transactions":9,"vwap":414},"2025-04-29",5822400,{"date":181,"open":1492,"high":1463,"low":1693,"close":1488,"change":22,"percent_change":567,"volume":1773,"transactions":9,"vwap":1488},6650500]