[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISHG":3,"homepage-market-summary":29,"stock-historical-ISHG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ISHG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares 1-3 Year International Treasury Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4789,1.0923,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},73.86,73.6,74.0095,73.68,0.18,0.24,163224.641866,77.72,73.431,83832.072851616,10,4448,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},72.26,90461,33018418.212904,-0.62,"2025-04-22",[181,184,193,204,214,224,234,244,254,263,272,283,292,302,312,322,333,342,352,363,373,382,392,401,410,419,427,437,446,457,467,474,482,490,499,509,518,526,536,547,554,564,572,581,588,596,605,615,623,632,642,651,659,668,676,686,694,703,714,723,728,735,741,745,750,754,760,767,773,780,787,794,798,802,808,813,819,824,831,838,844,850,855,862,867,874,878,884,890,896,900,905,910,914,919,926,929,935,941,944,951,957,963,969,974,978,981,986,991,995,999,1002,1007,1012,1015,1019,1023,1030,1035,1039,1043,1047,1050,1053,1057,1061,1064,1068,1072,1079,1085,1089,1095,1098,1102,1105,1110,1116,1123,1127,1133,1139,1144,1150,1154,1156,1159,1164,1167,1170,1175,1180,1184,1188,1191,1194,1199,1202,1207,1213,1218,1223,1230,1235,1241,1247,1249,1252,1258,1263,1271,1277,1281,1288,1293,1297,1301,1305,1309,1313,1317,1319,1324,1327,1330,1335,1340,1342,1345,1347,1350,1353,1356,1359,1362,1365,1368,1373,1378,1381,1385,1389,1392,1396,1399,1402,1406,1409,1412,1418,1422,1425,1429,1431,1434,1439,1442,1445,1449,1452,1455,1459,1462,1465,1467,1470,1473,1477,1480,1483,1487,1491,1494,1497,1500,1503,1506,1510,1513,1516,1519,1521,1525,1529,1531,1534,1537,1540,1542,1545,1548,1550,1554,1558,1562,1565,1568,1572,1575,1578,1583,1587,1592,1597,1603,1610,1613,1616,1619,1622,1626,1629,1632,1636,1640,1643,1646,1649,1652,1657,1661,1664,1667,1670,1673,1677,1680,1683,1687,1690,1693,1696,1699,1702,1705,1710,1714,1718,1723,1727,1730,1733,1735,1739,1742,1745,1748,1751,1754,1757,1760,1763,1765,1767,1770,1773,1776,1780,1783,1786,1790,1793,1795,1798,1801,1804,1807,1809,1812,1815,1818,1822,1826,1829,1831,1833,1836,1841,1845,1849,1853,1856,1862,1866,1869,1872,1880,1887,1893,1898,1903,1911,1915,1922,1925,1928,1931,1935,1939,1942,1945,1951,1954,1959,1964],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},961,73.8892,{"date":185,"open":186,"high":187,"low":25,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",73.83,73.95,-0.3826,-0.52,60527.89398,331,73.671,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",74.09,74.24,73.9984,74.0626,0.0826,0.11,37791.007142,223,74.1009,{"date":205,"open":195,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",74.105,73.898,73.98,-0.16,-0.22,77237.518394,489,73.9961,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",73.8,74.33,74.14,-0.302,-0.41,38845.9823,354,74.1953,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",74.72,74.3301,74.442,0.217,0.29,36929.580617,268,74.4237,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",73.72,74.315,74.225,-0.06,-0.08,21516.867,216,74.1362,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",75.08,74.144,74.285,-0.6066,-0.81,28939.3783,294,74.3521,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":239,"volume":260,"transactions":261,"vwap":262},"2026-09-22",75.09,74.715,74.8916,-0.0462,26444.6323,271,74.8765,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":239,"volume":269,"transactions":270,"vwap":271},"2026-09-21",74.71,75.045,74.9378,-0.0422,20309.2606,285,74.9369,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",74.78,75.04,74.66,74.98,-0.02,-0.03,37769.2403,306,74.8779,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":200,"volume":290,"transactions":50,"vwap":291},"2026-09-17",75.14,75.1802,74.87,75,0.08,20017.04346,75.044,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":252,"vwap":301},"2026-09-16",75.56,75.665,74.86,74.92,-0.4319,-0.57,28783.1318,75.1834,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":240,"volume":309,"transactions":310,"vwap":311},"2026-09-15",75.3,75.3988,75.2601,75.3519,-0.0631,26582.229533,296,75.3259,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",74.91,75.5314,75.415,-0.34,-0.45,20236.441319,255,75.3486,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",75.86,75.9699,75.7153,75.755,0.035,0.05,33446.962,319,75.8397,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":220,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",76,75.68,75.72,-0.54,30434.4478,337,75.8139,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",76.02,76.3275,76.13,-0.105,-0.14,22962.810492,301,76.1479,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",75.92,76.29,75.83,76.235,0.205,0.27,38858.032668,355,76.1659,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",75.78,76.145,76.03,-0.0341,-0.04,49118.7942,263,76.0887,{"date":374,"open":354,"high":375,"low":354,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",76.19,76.0641,0.4067,0.54,16982.9792,233,76.0825,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",75.51,75.7486,75.6574,0.0874,0.12,25670.0181,272,75.6721,{"date":393,"open":384,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":270,"vwap":400},"2026-09-01",75.7485,75.45,75.57,-0.235,-0.31,31462.1805,75.5409,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":21,"volume":407,"transactions":408,"vwap":409},"2026-08-31",75.34,75.91,75.805,0.135,27499.375553,321,75.7679,{"date":411,"open":412,"high":375,"low":413,"close":414,"change":318,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",76.07,75.4,75.67,-0.59,37824.9767,326,75.8433,{"date":420,"open":421,"high":421,"low":356,"close":422,"change":423,"percent_change":239,"volume":424,"transactions":425,"vwap":426},"2026-08-27",76.16,76.12,-0.045,48595.85479,363,76.0646,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",76.37,75.6501,76.165,-0.195,-0.26,28918.65071,270,76.152,{"date":438,"open":439,"high":440,"low":441,"close":440,"change":442,"percent_change":230,"volume":443,"transactions":444,"vwap":445},"2026-08-25",76.2306,76.36,76.15,0.22,59720.39001,265,76.2761,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",76.01,76.31,75.975,76.14,-0.07,-0.09,218893.654889,362,76.175,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",76.11,76.49,76.21,0.02,0.03,326111.5323,327,76.2787,{"date":468,"open":356,"high":469,"low":356,"close":375,"change":470,"percent_change":289,"volume":471,"transactions":472,"vwap":473},"2026-08-20",76.25,0.0597,216996.7698,623,76.1758,{"date":475,"open":335,"high":476,"low":335,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":232,"vwap":481},"2026-08-19",76.2563,76.1303,0.5999,0.79,41474.543059,76.094,{"date":483,"open":277,"high":414,"low":277,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",75.5304,-0.1796,-0.24,16434.5816,227,75.5014,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":289,"percent_change":200,"volume":496,"transactions":497,"vwap":498},"2026-08-17",75.66,75.85,75.61,75.71,72953.7818,300,75.8177,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",75.33,75.8027,75.63,0.21,0.28,19731.24877,187,75.6433,{"date":510,"open":288,"high":511,"low":288,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",75.54,75.42,0.095,0.13,15959.3496,199,75.4082,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":209,"volume":524,"transactions":261,"vwap":525},"2026-08-12",75.16,75.62,75.325,-0.12,20591.4837,75.429,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",75.35,75.52,75.445,0.055,0.07,21190.9022,208,75.4313,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",75.8,75.89,75.3201,75.39,-0.265,-0.35,26628.312104,262,75.425,{"date":548,"open":549,"high":495,"low":549,"close":550,"change":126,"percent_change":551,"volume":552,"transactions":553,"vwap":484},"2026-08-07",75.28,75.655,0.53,15586.01379,228,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",75.4687,75.1528,75.255,-0.2,-0.27,19691.16202,243,75.2835,{"date":565,"open":520,"high":566,"low":520,"close":567,"change":388,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",75.5,75.455,0.16,10213.4199,193,75.3957,{"date":573,"open":574,"high":413,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",75.01,75.335,0.245,0.33,48866.677095,464,75.323,{"date":582,"open":265,"high":583,"low":265,"close":256,"change":584,"percent_change":463,"volume":585,"transactions":586,"vwap":587},"2026-08-03",75.2426,0.0194,59832.887508,488,75.1372,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":278,"volume":594,"transactions":435,"vwap":595},"2026-07-31",74.53,75.115,75.0706,-0.0164,38721.0706,74.9028,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":44,"volume":602,"transactions":603,"vwap":604},"2026-07-30",74.5,75.18,75.087,0.7423,149646.57714,881,75.0334,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":22,"volume":612,"transactions":613,"vwap":614},"2026-07-29",74,74.45,73.9514,74.3447,0.1779,23925.3701,231,74.1782,{"date":616,"open":607,"high":617,"low":187,"close":618,"change":619,"percent_change":504,"volume":620,"transactions":621,"vwap":622},"2026-07-28",74.26,74.1668,0.158,37743.216432,352,74.1446,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":425,"vwap":631},"2026-07-27",73.78,74.06,74.0088,0.0688,0.09,60101.158453,73.9698,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",73.63,74.12,73.94,0.075,0.1,24851.7011,278,73.9777,{"date":643,"open":18,"high":644,"low":18,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",73.969,73.865,-0.28,-0.38,42744.8007,324,73.8578,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":111,"volume":657,"transactions":649,"vwap":658},"2026-07-22",73.91,74.32,74.145,-0.005,41390.684163,74.0852,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":50,"vwap":667},"2026-07-21",73.77,74.22,74.15,-0.135,-0.18,40479.47519,74.1296,{"date":669,"open":670,"high":217,"low":670,"close":248,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",74.11,-0.085,-0.11,496964.045587,511,74.1947,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":279,"volume":683,"transactions":684,"vwap":685},"2026-07-17",74.4,74.4691,74.28,74.37,-0.025,44999.891,455,74.3709,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":559,"percent_change":560,"volume":691,"transactions":692,"vwap":693},"2026-07-16",74.19,74.54,74.395,41738.5171,297,74.4283,{"date":695,"open":688,"high":696,"low":688,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-15",74.7251,74.595,0.2899,0.39,27333.2252,309,74.529,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-14",74.39,74.4907,74.16,74.3051,0.3533,0.48,28711.39427,281,74.2984,{"date":715,"open":716,"high":716,"low":17,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-13",74.34,73.9518,-0.3782,-0.51,32360.4441,372,74.0467,{"date":724,"open":725,"high":726,"low":725,"close":217,"change":329,"percent_change":532,"volume":727,"transactions":9,"vwap":217},"2026-07-10",74.17,74.47,19200,{"date":729,"open":730,"high":731,"low":732,"close":680,"change":200,"percent_change":733,"volume":734,"transactions":9,"vwap":680},"2026-07-09",74.35,74.38,74.23,0.15,52200,{"date":736,"open":653,"high":737,"low":738,"close":725,"change":672,"percent_change":739,"volume":740,"transactions":9,"vwap":725},"2026-07-08",74.21,73.89,-0.15,112000,{"date":742,"open":635,"high":743,"low":635,"close":680,"change":665,"percent_change":486,"volume":744,"transactions":9,"vwap":680},"2026-07-07",74.42,22400,{"date":746,"open":747,"high":598,"low":732,"close":748,"change":106,"percent_change":289,"volume":749,"transactions":9,"vwap":748},"2026-07-06",74.3,74.46,67500,{"date":751,"open":752,"high":590,"low":752,"close":678,"change":699,"percent_change":551,"volume":753,"transactions":9,"vwap":678},"2026-07-02",74.059998,130000,{"date":755,"open":756,"high":756,"low":607,"close":757,"change":486,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-01",74.56,74.010002,-0.32,62600,{"date":761,"open":762,"high":763,"low":764,"close":762,"change":765,"percent_change":765,"volume":766,"transactions":9,"vwap":762},"2026-06-30",74.25,74.29,74.099998,0,76800,{"date":768,"open":769,"high":680,"low":769,"close":762,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":762},"2026-06-29",73.87,0.23,0.31,687900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":329,"percent_change":532,"volume":779,"transactions":9,"vwap":778},"2026-06-26",74.040001,74.58,73.9,74.019997,357800,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":733,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-25",74.089996,73.88,73.97,0.2,269200,{"date":788,"open":789,"high":757,"low":790,"close":791,"change":792,"percent_change":665,"volume":793,"transactions":9,"vwap":791},"2026-06-24",73.75,73.7,73.82,-0.13,433200,{"date":795,"open":777,"high":796,"low":738,"close":187,"change":433,"percent_change":543,"volume":797,"transactions":9,"vwap":187},"2026-06-23",74.48,79000,{"date":799,"open":800,"high":800,"low":218,"close":737,"change":665,"percent_change":486,"volume":801,"transactions":9,"vwap":737},"2026-06-22",74.65,99600,{"date":803,"open":804,"high":805,"low":806,"close":705,"change":665,"percent_change":486,"volume":807,"transactions":9,"vwap":705},"2026-06-18",74.57,74.63,74.36,69100,{"date":809,"open":810,"high":810,"low":731,"close":804,"change":250,"percent_change":811,"volume":812,"transactions":9,"vwap":804},"2026-06-17",75.49,-1.07,78700,{"date":814,"open":815,"high":810,"low":816,"close":817,"change":200,"percent_change":733,"volume":818,"transactions":9,"vwap":817},"2026-06-16",75.27,75.25,75.38,50500,{"date":820,"open":821,"high":821,"low":822,"close":815,"change":568,"percent_change":504,"volume":823,"transactions":9,"vwap":815},"2026-06-15",75.59,75.2,58600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":329,"percent_change":532,"volume":830,"transactions":9,"vwap":829},"2026-06-12",75.12,75.17,74.96,75.11,96100,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":710,"volume":837,"transactions":9,"vwap":835},"2026-06-11",74.51,75.23,75.059998,0.36,75500,{"date":839,"open":840,"high":840,"low":805,"close":841,"change":348,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-10",75.37,74.7,-0.19,74800,{"date":845,"open":846,"high":847,"low":805,"close":848,"change":200,"percent_change":733,"volume":849,"transactions":9,"vwap":848},"2026-06-09",74.99,75.019997,74.84,54700,{"date":851,"open":403,"high":403,"low":852,"close":853,"change":106,"percent_change":289,"volume":854,"transactions":9,"vwap":853},"2026-06-08",74.69,74.73,45800,{"date":856,"open":800,"high":857,"low":804,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-05",75.050003,74.67,-0.64,-0.85,29600,{"date":863,"open":384,"high":864,"low":816,"close":865,"change":629,"percent_change":388,"volume":866,"transactions":9,"vwap":865},"2026-06-04",75.55,75.31,62300,{"date":868,"open":869,"high":869,"low":827,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-03",75.65,75.22,-0.4,-0.53,40000,{"date":875,"open":876,"high":365,"low":810,"close":521,"change":278,"percent_change":279,"volume":877,"transactions":9,"vwap":521},"2026-06-02",75.7,83300,{"date":879,"open":880,"high":881,"low":529,"close":882,"change":398,"percent_change":220,"volume":883,"transactions":9,"vwap":882},"2026-06-01",75.95,76.040001,75.64,44500,{"date":885,"open":886,"high":886,"low":887,"close":880,"change":514,"percent_change":888,"volume":889,"transactions":9,"vwap":880},"2026-05-29",76.059998,75.73,0.17,36200,{"date":891,"open":892,"high":539,"low":821,"close":893,"change":770,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-28",75.81,75.82,0.3,31700,{"date":897,"open":539,"high":539,"low":511,"close":821,"change":898,"percent_change":329,"volume":899,"transactions":9,"vwap":821},"2026-05-27",0.04,22300,{"date":901,"open":902,"high":903,"low":902,"close":864,"change":121,"percent_change":577,"volume":904,"transactions":9,"vwap":864},"2026-05-26",75.15,75.76,35500,{"date":906,"open":907,"high":907,"low":908,"close":304,"change":239,"percent_change":240,"volume":909,"transactions":9,"vwap":304},"2026-05-22",75.69,75.24,38100,{"date":911,"open":829,"high":541,"low":835,"close":912,"change":239,"percent_change":240,"volume":913,"transactions":9,"vwap":912},"2026-05-21",75.36,28100,{"date":915,"open":916,"high":566,"low":916,"close":512,"change":577,"percent_change":917,"volume":918,"transactions":9,"vwap":512},"2026-05-20",74.81,0.44,37000,{"date":920,"open":304,"high":304,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-19",74.9,75.089996,-0.36,-0.48,36000,{"date":927,"open":810,"high":810,"low":865,"close":395,"change":230,"percent_change":699,"volume":928,"transactions":9,"vwap":395},"2026-05-18",28600,{"date":930,"open":810,"high":810,"low":931,"close":520,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":520},"2026-05-15",75.07,-0.42,-0.56,33900,{"date":936,"open":903,"high":903,"low":937,"close":938,"change":210,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-14",75.53,75.58,-0.29,20900,{"date":942,"open":355,"high":355,"low":336,"close":538,"change":348,"percent_change":665,"volume":943,"transactions":9,"vwap":538},"2026-05-13",65700,{"date":945,"open":429,"high":429,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-12",75.74,75.94,-0.33,-0.43,41600,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":739,"percent_change":559,"volume":956,"transactions":9,"vwap":955},"2026-05-11",76.38,76.22,76.27,88700,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":442,"percent_change":230,"volume":962,"transactions":9,"vwap":961},"2026-05-08",76.59,76.089996,76.42,76700,{"date":964,"open":959,"high":959,"low":965,"close":966,"change":209,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-07",75.9,76.2,-0.21,48100,{"date":970,"open":375,"high":971,"low":375,"close":440,"change":972,"percent_change":37,"volume":973,"transactions":9,"vwap":440},"2026-05-06",76.48,0.55,40700,{"date":975,"open":384,"high":976,"low":512,"close":892,"change":200,"percent_change":733,"volume":977,"transactions":9,"vwap":892},"2026-05-05",75.88,33100,{"date":979,"open":892,"high":947,"low":938,"close":876,"change":939,"percent_change":647,"volume":980,"transactions":9,"vwap":876},"2026-05-04",40500,{"date":982,"open":886,"high":983,"low":880,"close":984,"change":278,"percent_change":279,"volume":985,"transactions":9,"vwap":984},"2026-05-01",76.34,75.99,42100,{"date":987,"open":810,"high":886,"low":810,"close":988,"change":131,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-30",76.010002,1.04,80900,{"date":992,"open":538,"high":538,"low":520,"close":834,"change":948,"percent_change":993,"volume":994,"transactions":9,"vwap":834},"2026-04-29",-0.44,2091000,{"date":996,"open":337,"high":337,"low":997,"close":294,"change":739,"percent_change":559,"volume":998,"transactions":9,"vwap":294},"2026-04-28",75.48,61100,{"date":1000,"open":365,"high":947,"low":492,"close":495,"change":111,"percent_change":111,"volume":1001,"transactions":9,"vwap":495},"2026-04-27",38300,{"date":1003,"open":1004,"high":946,"low":1004,"close":337,"change":505,"percent_change":1005,"volume":1006,"transactions":9,"vwap":337},"2026-04-24",75.21,0.37,16600,{"date":1008,"open":503,"high":495,"low":1009,"close":1010,"change":665,"percent_change":486,"volume":1011,"transactions":9,"vwap":1010},"2026-04-23",75.32,75.44,51800,{"date":1013,"open":887,"high":493,"low":396,"close":521,"change":278,"percent_change":279,"volume":1014,"transactions":9,"vwap":521},"2026-04-22",23600,{"date":1016,"open":356,"high":984,"low":396,"close":882,"change":719,"percent_change":1017,"volume":1018,"transactions":9,"vwap":882},"2026-04-21",-0.67,27100,{"date":1020,"open":422,"high":461,"low":1021,"close":441,"change":463,"percent_change":898,"volume":1022,"transactions":9,"vwap":441},"2026-04-20",76.029999,27600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":422,"change":1028,"percent_change":121,"volume":1029,"transactions":9,"vwap":422},"2026-04-17",76.46,76.5,76.080002,0.19,27000,{"date":1031,"open":892,"high":412,"low":892,"close":1032,"change":1033,"percent_change":452,"volume":1034,"transactions":9,"vwap":1032},"2026-04-16",75.93,-0.05,86700,{"date":1036,"open":395,"high":881,"low":395,"close":1037,"change":106,"percent_change":289,"volume":1038,"transactions":9,"vwap":1037},"2026-04-15",75.98,34000,{"date":1040,"open":539,"high":1041,"low":493,"close":354,"change":577,"percent_change":917,"volume":1042,"transactions":9,"vwap":354},"2026-04-14",76.019997,48300,{"date":1044,"open":1045,"high":521,"low":805,"close":821,"change":22,"percent_change":141,"volume":1046,"transactions":9,"vwap":821},"2026-04-13",75.099998,61000,{"date":1048,"open":566,"high":511,"low":304,"close":528,"change":111,"percent_change":111,"volume":1049,"transactions":9,"vwap":528},"2026-04-10",139300,{"date":1051,"open":265,"high":529,"low":265,"close":912,"change":21,"percent_change":22,"volume":1052,"transactions":9,"vwap":912},"2026-04-09",64600,{"date":1054,"open":288,"high":817,"low":288,"close":599,"change":158,"percent_change":1055,"volume":1056,"transactions":9,"vwap":599},"2026-04-08",0.99,50800,{"date":1058,"open":216,"high":726,"low":789,"close":1059,"change":230,"percent_change":699,"volume":1060,"transactions":9,"vwap":1059},"2026-04-07",74.44,44100,{"date":1062,"open":789,"high":806,"low":789,"close":663,"change":463,"percent_change":898,"volume":1063,"transactions":9,"vwap":663},"2026-04-06",46500,{"date":1065,"open":1066,"high":1066,"low":208,"close":635,"change":967,"percent_change":646,"volume":1067,"transactions":9,"vwap":635},"2026-04-02",74.49,57500,{"date":1069,"open":1070,"high":501,"low":654,"close":217,"change":733,"percent_change":785,"volume":1071,"transactions":9,"vwap":217},"2026-04-01",75.029999,310900,{"date":1073,"open":607,"high":662,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-31",73.61,74.18,0.62,0.84,112900,{"date":1080,"open":1074,"high":1081,"low":1082,"close":1083,"change":486,"percent_change":948,"volume":1084,"transactions":9,"vwap":1083},"2026-03-30",73.73,73.47,73.56,57200,{"date":1086,"open":789,"high":1087,"low":18,"close":216,"change":279,"percent_change":369,"volume":1088,"transactions":9,"vwap":216},"2026-03-27",74.050003,81200,{"date":1090,"open":796,"high":1091,"low":1092,"close":186,"change":1093,"percent_change":178,"volume":1094,"transactions":9,"vwap":186},"2026-03-26",74.61,73.79,-0.46,169000,{"date":1096,"open":725,"high":796,"low":725,"close":763,"change":765,"percent_change":765,"volume":1097,"transactions":9,"vwap":763},"2026-03-25",59700,{"date":1099,"open":296,"high":296,"low":752,"close":763,"change":220,"percent_change":1100,"volume":1101,"transactions":9,"vwap":763},"2026-03-24",-0.55,156100,{"date":1103,"open":737,"high":921,"low":737,"close":841,"change":51,"percent_change":136,"volume":1104,"transactions":9,"vwap":841},"2026-03-23",74600,{"date":1106,"open":662,"high":1059,"low":782,"close":737,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":737},"2026-03-20",-0.49,-0.66,47900,{"date":1111,"open":763,"high":1112,"low":607,"close":841,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":841},"2026-03-19",74.85,0.61,0.82,56200,{"date":1117,"open":1118,"high":1118,"low":1119,"close":782,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":782},"2026-03-18",74.8,74.080002,-0.61,-0.82,68700,{"date":1124,"open":1125,"high":1112,"low":1091,"close":841,"change":888,"percent_change":770,"volume":1126,"transactions":9,"vwap":841},"2026-03-17",74.79,115100,{"date":1128,"open":217,"high":858,"low":1129,"close":590,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":590},"2026-03-16",73.71,0.72,0.98,54100,{"date":1134,"open":1135,"high":743,"low":1136,"close":1137,"change":1107,"percent_change":1108,"volume":1138,"transactions":9,"vwap":1137},"2026-03-13",74.31,73.76,73.81,72600,{"date":1140,"open":688,"high":265,"low":688,"close":747,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":747},"2026-03-12",-0.65,-0.87,103000,{"date":1145,"open":314,"high":285,"low":1146,"close":1147,"change":1148,"percent_change":871,"volume":1149,"transactions":9,"vwap":1147},"2026-03-11",74.68,74.95,-0.3,104300,{"date":1151,"open":848,"high":511,"low":848,"close":816,"change":1152,"percent_change":1152,"volume":1153,"transactions":9,"vwap":816},"2026-03-10",0.01,348400,{"date":1155,"open":747,"high":528,"low":747,"close":908,"change":532,"percent_change":629,"volume":1122,"transactions":9,"vwap":908},"2026-03-09",{"date":1157,"open":902,"high":908,"low":265,"close":827,"change":278,"percent_change":279,"volume":1158,"transactions":9,"vwap":827},"2026-03-06",90900,{"date":1160,"open":336,"high":336,"low":921,"close":1161,"change":1162,"percent_change":1107,"volume":1163,"transactions":9,"vwap":1161},"2026-03-05",75.19,-0.37,149700,{"date":1165,"open":512,"high":414,"low":528,"close":294,"change":230,"percent_change":699,"volume":1166,"transactions":9,"vwap":294},"2026-03-04",149200,{"date":1168,"open":705,"high":512,"low":705,"close":815,"change":871,"percent_change":872,"volume":1169,"transactions":9,"vwap":815},"2026-03-03",201500,{"date":1171,"open":1172,"high":1172,"low":511,"close":414,"change":860,"percent_change":1173,"volume":1174,"transactions":9,"vwap":414},"2026-03-02",76.26,-1.11,238500,{"date":1176,"open":461,"high":1177,"low":461,"close":1178,"change":388,"percent_change":568,"volume":1179,"transactions":9,"vwap":1178},"2026-02-27",76.57,76.52,41700,{"date":1181,"open":449,"high":1182,"low":461,"close":1183,"change":452,"percent_change":453,"volume":962,"transactions":9,"vwap":1183},"2026-02-26",76.47,76.4,{"date":1185,"open":421,"high":1026,"low":1186,"close":1182,"change":21,"percent_change":22,"volume":1187,"transactions":9,"vwap":1182},"2026-02-25",76.099998,37100,{"date":1189,"open":966,"high":440,"low":1186,"close":355,"change":452,"percent_change":453,"volume":1190,"transactions":9,"vwap":355},"2026-02-24",61800,{"date":1192,"open":1172,"high":1026,"low":1172,"close":440,"change":1152,"percent_change":1152,"volume":1193,"transactions":9,"vwap":440},"2026-02-23",50400,{"date":1195,"open":1196,"high":1196,"low":451,"close":1197,"change":733,"percent_change":785,"volume":1198,"transactions":9,"vwap":1197},"2026-02-20",76.58,76.35,78400,{"date":1200,"open":1025,"high":1025,"low":335,"close":966,"change":239,"percent_change":240,"volume":1201,"transactions":9,"vwap":966},"2026-02-19",152000,{"date":1203,"open":1204,"high":1204,"low":1172,"close":1172,"change":872,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1172},"2026-02-18",76.92,-0.69,121400,{"date":1208,"open":1209,"high":1210,"low":1026,"close":1211,"change":209,"percent_change":967,"volume":1212,"transactions":9,"vwap":1211},"2026-02-17",76.95,76.97,76.79,114100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1209,"change":629,"percent_change":388,"volume":968,"transactions":9,"vwap":1209},"2026-02-13",76.87,76.99,76.77,{"date":1219,"open":1220,"high":1220,"low":1217,"close":1221,"change":369,"percent_change":1033,"volume":1222,"transactions":9,"vwap":1221},"2026-02-12",77.46,76.86,81000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":278,"percent_change":279,"volume":1229,"transactions":9,"vwap":1228},"2026-02-11",76.96,77.040001,76.75,76.9,83500,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1204,"change":765,"percent_change":765,"volume":1234,"transactions":9,"vwap":1204},"2026-02-10",77.25,76.83,119400,{"date":1236,"open":1228,"high":1237,"low":1238,"close":1204,"change":1239,"percent_change":479,"volume":1240,"transactions":9,"vwap":1204},"2026-02-09",76.98,76.64,0.6,117300,{"date":1242,"open":954,"high":1243,"low":954,"close":1244,"change":141,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-06",76.41,76.32,0.42,53000,{"date":1248,"open":461,"high":461,"low":335,"close":335,"change":210,"percent_change":939,"volume":1088,"transactions":9,"vwap":335},"2026-02-05",{"date":1250,"open":1182,"high":1182,"low":881,"close":954,"change":665,"percent_change":486,"volume":1251,"transactions":9,"vwap":954},"2026-02-04",145200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1183,"change":442,"percent_change":230,"volume":1257,"transactions":9,"vwap":1183},"2026-02-03",76.18,76.53,76.050003,82500,{"date":1259,"open":1026,"high":1260,"low":1256,"close":1254,"change":647,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1254},"2026-02-02",76.65,-0.5,114300,{"date":1264,"open":1265,"high":1266,"low":1255,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-01-30",76.91,77.099998,76.56,-0.71,-0.92,554300,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1028,"percent_change":121,"volume":1276,"transactions":9,"vwap":1275},"2026-01-29",77.69,76.81,77.27,234500,{"date":1278,"open":24,"high":24,"low":1211,"close":1279,"change":1162,"percent_change":924,"volume":1280,"transactions":9,"vwap":1279},"2026-01-28",77.080002,303100,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1131,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-01-27",76.69,77.63,77.45,1.28,336700,{"date":1289,"open":1290,"high":1238,"low":355,"close":1182,"change":836,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1182},"2026-01-26",76.43,0.47,84600,{"date":1294,"open":903,"high":346,"low":566,"close":459,"change":378,"percent_change":1295,"volume":1296,"transactions":9,"vwap":459},"2026-01-23",0.71,51200,{"date":1298,"open":265,"high":821,"low":265,"close":396,"change":771,"percent_change":1299,"volume":1300,"transactions":9,"vwap":396},"2026-01-22",0.41,143100,{"date":1302,"open":846,"high":413,"low":846,"close":1303,"change":111,"percent_change":111,"volume":1304,"transactions":9,"vwap":1303},"2026-01-21",75.26,75400,{"date":1306,"open":297,"high":984,"low":297,"close":815,"change":1307,"percent_change":131,"volume":1308,"transactions":9,"vwap":815},"2026-01-20",0.58,128700,{"date":1310,"open":1311,"high":1118,"low":1311,"close":852,"change":1152,"percent_change":1152,"volume":1312,"transactions":9,"vwap":852},"2026-01-16",74.41,94000,{"date":1314,"open":816,"high":816,"low":776,"close":1146,"change":842,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1146},"2026-01-15",-0.25,24000,{"date":1318,"open":265,"high":846,"low":265,"close":287,"change":765,"percent_change":765,"volume":1109,"transactions":9,"vwap":287},"2026-01-14",{"date":1320,"open":1321,"high":1321,"low":274,"close":287,"change":792,"percent_change":1322,"volume":1323,"transactions":9,"vwap":287},"2026-01-13",75.010002,-0.17,56600,{"date":1325,"open":847,"high":834,"low":277,"close":288,"change":442,"percent_change":230,"volume":1326,"transactions":9,"vwap":288},"2026-01-12",60900,{"date":1328,"open":1303,"high":1303,"low":852,"close":274,"change":209,"percent_change":967,"volume":1329,"transactions":9,"vwap":274},"2026-01-09",34400,{"date":1331,"open":1070,"high":1070,"low":916,"close":1332,"change":1333,"percent_change":792,"volume":1334,"transactions":9,"vwap":1332},"2026-01-08",74.94,-0.1,28500,{"date":1336,"open":1337,"high":304,"low":1338,"close":1338,"change":240,"percent_change":672,"volume":1339,"transactions":9,"vwap":1338},"2026-01-07",75.13,75.040001,17700,{"date":1341,"open":810,"high":810,"low":835,"close":826,"change":209,"percent_change":967,"volume":1022,"transactions":9,"vwap":826},"2026-01-06",{"date":1343,"open":847,"high":304,"low":1321,"close":549,"change":1028,"percent_change":121,"volume":1344,"transactions":9,"vwap":549},"2026-01-05",17900,{"date":1346,"open":908,"high":865,"low":857,"close":922,"change":739,"percent_change":559,"volume":1187,"transactions":9,"vwap":922},"2026-01-02",{"date":1348,"open":829,"high":816,"low":829,"close":908,"change":239,"percent_change":240,"volume":1349,"transactions":9,"vwap":908},"2025-12-31",23500,{"date":1351,"open":566,"high":566,"low":870,"close":304,"change":240,"percent_change":672,"volume":1352,"transactions":9,"vwap":304},"2025-12-30",69300,{"date":1354,"open":810,"high":810,"low":816,"close":817,"change":111,"percent_change":111,"volume":1355,"transactions":9,"vwap":817},"2025-12-29",58500,{"date":1357,"open":997,"high":566,"low":549,"close":541,"change":239,"percent_change":240,"volume":1358,"transactions":9,"vwap":541},"2025-12-26",17300,{"date":1360,"open":494,"high":494,"low":912,"close":395,"change":629,"percent_change":388,"volume":1361,"transactions":9,"vwap":395},"2025-12-24",94300,{"date":1363,"open":1009,"high":413,"low":870,"close":912,"change":894,"percent_change":126,"volume":1364,"transactions":9,"vwap":912},"2025-12-23",89700,{"date":1366,"open":921,"high":520,"low":921,"close":835,"change":22,"percent_change":141,"volume":1367,"transactions":9,"vwap":835},"2025-12-22",73200,{"date":1369,"open":549,"high":549,"low":853,"close":1370,"change":1371,"percent_change":1372,"volume":1046,"transactions":9,"vwap":1370},"2025-12-19",74.82,-1.19,-1.57,{"date":1374,"open":422,"high":1375,"low":1376,"close":988,"change":369,"percent_change":1033,"volume":1377,"transactions":9,"vwap":988},"2025-12-18",76.17,75.97,91200,{"date":1379,"open":1037,"high":1375,"low":354,"close":1256,"change":523,"percent_change":209,"volume":1380,"transactions":9,"vwap":1256},"2025-12-17",51700,{"date":1382,"open":1375,"high":1383,"low":422,"close":1375,"change":898,"percent_change":329,"volume":1384,"transactions":9,"vwap":1375},"2025-12-16",76.39,66500,{"date":1386,"open":1387,"high":1387,"low":412,"close":346,"change":532,"percent_change":629,"volume":1388,"transactions":9,"vwap":346},"2025-12-15",76.51,78800,{"date":1390,"open":1244,"high":1244,"low":1032,"close":886,"change":369,"percent_change":1033,"volume":1391,"transactions":9,"vwap":886},"2025-12-12",18000,{"date":1393,"open":1027,"high":1394,"low":976,"close":1186,"change":442,"percent_change":230,"volume":1395,"transactions":9,"vwap":1186},"2025-12-11",76.24,54800,{"date":1397,"open":834,"high":976,"low":834,"close":976,"change":917,"percent_change":1307,"volume":1398,"transactions":9,"vwap":976},"2025-12-10",26300,{"date":1400,"open":810,"high":937,"low":840,"close":1010,"change":209,"percent_change":967,"volume":1401,"transactions":9,"vwap":1010},"2025-12-09",39800,{"date":1403,"open":960,"high":960,"low":817,"close":1404,"change":369,"percent_change":1033,"volume":1405,"transactions":9,"vwap":1404},"2025-12-08",75.6,36300,{"date":1407,"open":1037,"high":1037,"low":938,"close":882,"change":462,"percent_change":463,"volume":1408,"transactions":9,"vwap":882},"2025-12-05",40800,{"date":1410,"open":356,"high":324,"low":396,"close":521,"change":739,"percent_change":559,"volume":1411,"transactions":9,"vwap":521},"2025-12-04",27900,{"date":1413,"open":566,"high":493,"low":566,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-12-03",75.77,0.34,0.45,69500,{"date":1419,"open":1009,"high":395,"low":931,"close":1420,"change":200,"percent_change":733,"volume":1421,"transactions":9,"vwap":1420},"2025-12-02",75.43,8400,{"date":1423,"open":304,"high":511,"low":1424,"close":1009,"change":278,"percent_change":279,"volume":928,"transactions":9,"vwap":1009},"2025-12-01",75.29,{"date":1426,"open":810,"high":810,"low":1161,"close":403,"change":1427,"percent_change":1028,"volume":1428,"transactions":9,"vwap":403},"2025-11-28",0.14,12200,{"date":1430,"open":1424,"high":1424,"low":1338,"close":822,"change":22,"percent_change":141,"volume":1349,"transactions":9,"vwap":822},"2025-11-26",{"date":1432,"open":599,"high":599,"low":921,"close":828,"change":568,"percent_change":504,"volume":1433,"transactions":9,"vwap":828},"2025-11-25",20400,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1118,"change":532,"percent_change":629,"volume":1438,"transactions":9,"vwap":1118},"2025-11-24",74.52,74.83,68100,{"date":1440,"open":730,"high":274,"low":730,"close":853,"change":462,"percent_change":463,"volume":1441,"transactions":9,"vwap":853},"2025-11-21",100300,{"date":1443,"open":599,"high":599,"low":852,"close":265,"change":240,"percent_change":672,"volume":1444,"transactions":9,"vwap":265},"2025-11-20",118300,{"date":1446,"open":1070,"high":922,"low":1447,"close":1125,"change":647,"percent_change":719,"volume":1448,"transactions":9,"vwap":1125},"2025-11-19",74.75,128600,{"date":1450,"open":1321,"high":1009,"low":1321,"close":827,"change":278,"percent_change":279,"volume":1451,"transactions":9,"vwap":827},"2025-11-18",15800,{"date":1453,"open":902,"high":414,"low":1337,"close":1161,"change":210,"percent_change":939,"volume":1454,"transactions":9,"vwap":1161},"2025-11-17",24300,{"date":1456,"open":1041,"high":1041,"low":304,"close":1457,"change":369,"percent_change":1033,"volume":1458,"transactions":9,"vwap":1457},"2025-11-14",75.41,48800,{"date":1460,"open":864,"high":882,"low":1457,"close":395,"change":388,"percent_change":568,"volume":1461,"transactions":9,"vwap":395},"2025-11-13",31400,{"date":1463,"open":865,"high":512,"low":815,"close":501,"change":111,"percent_change":111,"volume":1464,"transactions":9,"vwap":501},"2025-11-12",19500,{"date":1466,"open":493,"high":493,"low":1424,"close":403,"change":388,"percent_change":568,"volume":1411,"transactions":9,"vwap":403},"2025-11-11",{"date":1468,"open":492,"high":492,"low":931,"close":870,"change":898,"percent_change":329,"volume":1469,"transactions":9,"vwap":870},"2025-11-10",30100,{"date":1471,"open":1424,"high":1009,"low":1045,"close":599,"change":200,"percent_change":733,"volume":1472,"transactions":9,"vwap":599},"2025-11-07",53800,{"date":1474,"open":1332,"high":1045,"low":1475,"close":931,"change":836,"percent_change":710,"volume":1476,"transactions":9,"vwap":931},"2025-11-06",74.89,14000,{"date":1478,"open":1146,"high":1125,"low":1091,"close":265,"change":111,"percent_change":111,"volume":1479,"transactions":9,"vwap":265},"2025-11-05",43500,{"date":1481,"open":265,"high":826,"low":858,"close":226,"change":1148,"percent_change":871,"volume":1482,"transactions":9,"vwap":226},"2025-11-04",119900,{"date":1484,"open":541,"high":541,"low":1485,"close":847,"change":239,"percent_change":240,"volume":1486,"transactions":9,"vwap":847},"2025-11-03",74.93,17500,{"date":1488,"open":810,"high":810,"low":1338,"close":1489,"change":792,"percent_change":1322,"volume":1490,"transactions":9,"vwap":1489},"2025-10-31",75.080002,42400,{"date":1492,"open":296,"high":403,"low":296,"close":1004,"change":559,"percent_change":560,"volume":1493,"transactions":9,"vwap":1004},"2025-10-30",16500,{"date":1495,"open":984,"high":984,"low":1303,"close":1457,"change":220,"percent_change":338,"volume":1496,"transactions":9,"vwap":1457},"2025-10-29",47800,{"date":1498,"open":336,"high":354,"low":1404,"close":893,"change":1427,"percent_change":21,"volume":1499,"transactions":9,"vwap":893},"2025-10-28",37800,{"date":1501,"open":1004,"high":903,"low":1004,"close":336,"change":638,"percent_change":514,"volume":1502,"transactions":9,"vwap":336},"2025-10-27",110400,{"date":1504,"open":892,"high":892,"low":822,"close":938,"change":1152,"percent_change":1152,"volume":1505,"transactions":9,"vwap":938},"2025-10-24",18700,{"date":1507,"open":1508,"high":1508,"low":1509,"close":396,"change":462,"percent_change":463,"volume":1349,"transactions":9,"vwap":396},"2025-10-23",75.79,75.46,{"date":1511,"open":1508,"high":1508,"low":810,"close":864,"change":765,"percent_change":765,"volume":1512,"transactions":9,"vwap":864},"2025-10-22",28300,{"date":1514,"open":960,"high":960,"low":566,"close":864,"change":967,"percent_change":646,"volume":1515,"transactions":9,"vwap":864},"2025-10-21",126100,{"date":1517,"open":947,"high":335,"low":876,"close":903,"change":1333,"percent_change":792,"volume":1518,"transactions":9,"vwap":903},"2025-10-20",36600,{"date":1520,"open":538,"high":947,"low":414,"close":324,"change":239,"percent_change":240,"volume":818,"transactions":9,"vwap":324},"2025-10-17",{"date":1522,"open":529,"high":1523,"low":529,"close":354,"change":894,"percent_change":126,"volume":1524,"transactions":9,"vwap":354},"2025-10-16",75.96,44400,{"date":1526,"open":538,"high":538,"low":1509,"close":521,"change":1527,"percent_change":151,"volume":1528,"transactions":9,"vwap":521},"2025-10-15",0.26,84200,{"date":1530,"open":834,"high":1509,"low":826,"close":912,"change":388,"percent_change":568,"volume":1329,"transactions":9,"vwap":912},"2025-10-14",{"date":1532,"open":528,"high":528,"low":829,"close":908,"change":453,"percent_change":523,"volume":1533,"transactions":9,"vwap":908},"2025-10-13",38700,{"date":1535,"open":816,"high":881,"low":1338,"close":501,"change":121,"percent_change":577,"volume":1536,"transactions":9,"vwap":501},"2025-10-10",362700,{"date":1538,"open":1420,"high":1420,"low":828,"close":1489,"change":647,"percent_change":1261,"volume":1539,"transactions":9,"vwap":1489},"2025-10-09",96400,{"date":1541,"open":938,"high":938,"low":501,"close":1509,"change":739,"percent_change":559,"volume":943,"transactions":9,"vwap":1509},"2025-10-08",{"date":1543,"open":869,"high":324,"low":864,"close":494,"change":1162,"percent_change":1107,"volume":1544,"transactions":9,"vwap":494},"2025-10-07",42600,{"date":1546,"open":1243,"high":1243,"low":947,"close":1037,"change":486,"percent_change":398,"volume":1547,"transactions":9,"vwap":1037},"2025-10-06",83600,{"date":1549,"open":1383,"high":1383,"low":441,"close":954,"change":532,"percent_change":629,"volume":1187,"transactions":9,"vwap":954},"2025-10-03",{"date":1551,"open":1552,"high":1552,"low":404,"close":441,"change":239,"percent_change":240,"volume":1553,"transactions":9,"vwap":441},"2025-10-02",76.54,150800,{"date":1555,"open":1556,"high":1556,"low":346,"close":461,"change":463,"percent_change":898,"volume":1557,"transactions":9,"vwap":461},"2025-10-01",76.61,14100,{"date":1559,"open":335,"high":1560,"low":335,"close":1254,"change":388,"percent_change":568,"volume":1561,"transactions":9,"vwap":1254},"2025-09-30",76.23,70200,{"date":1563,"open":495,"high":459,"low":495,"close":886,"change":121,"percent_change":577,"volume":1564,"transactions":9,"vwap":886},"2025-09-29",43400,{"date":1566,"open":337,"high":324,"low":414,"close":892,"change":22,"percent_change":141,"volume":1567,"transactions":9,"vwap":892},"2025-09-26",26200,{"date":1569,"open":384,"high":892,"low":1457,"close":396,"change":924,"percent_change":1570,"volume":1571,"transactions":9,"vwap":396},"2025-09-25",-0.63,53700,{"date":1573,"open":1026,"high":1026,"low":335,"close":1256,"change":189,"percent_change":1574,"volume":1187,"transactions":9,"vwap":1256},"2025-09-24",-0.68,{"date":1576,"open":1290,"high":959,"low":1197,"close":1177,"change":514,"percent_change":888,"volume":1577,"transactions":9,"vwap":1177},"2025-09-23",186200,{"date":1579,"open":1580,"high":460,"low":412,"close":1581,"change":442,"percent_change":230,"volume":1582,"transactions":9,"vwap":1581},"2025-09-22",76.28,76.44,30200,{"date":1584,"open":421,"high":1585,"low":421,"close":954,"change":209,"percent_change":967,"volume":1586,"transactions":9,"vwap":954},"2025-09-19",77.029999,41500,{"date":1588,"open":1589,"high":1589,"low":1590,"close":953,"change":220,"percent_change":872,"volume":1591,"transactions":9,"vwap":953},"2025-09-18",77.010002,76.3,125900,{"date":1593,"open":1594,"high":1595,"low":1217,"close":1211,"change":842,"percent_change":1315,"volume":1596,"transactions":9,"vwap":1211},"2025-09-17",77.17,77.36,55900,{"date":1598,"open":1026,"high":1599,"low":1026,"close":1237,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1237},"2025-09-16",77.12,0.43,0.56,57100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":785,"percent_change":1527,"volume":1609,"transactions":9,"vwap":1608},"2025-09-15",76.62,76.7,76.45,76.55,54600,{"date":1611,"open":1387,"high":1387,"low":1375,"close":1197,"change":239,"percent_change":240,"volume":1612,"transactions":9,"vwap":1197},"2025-09-12",42200,{"date":1614,"open":1387,"high":1387,"low":1580,"close":1243,"change":22,"percent_change":141,"volume":1615,"transactions":9,"vwap":1243},"2025-09-11",64500,{"date":1617,"open":1618,"high":1618,"low":422,"close":1375,"change":765,"percent_change":765,"volume":1251,"transactions":9,"vwap":1375},"2025-09-10",76.6,{"date":1620,"open":971,"high":971,"low":422,"close":1375,"change":543,"percent_change":1093,"volume":1621,"transactions":9,"vwap":1375},"2025-09-09",49400,{"date":1623,"open":1624,"high":1624,"low":1590,"close":1178,"change":577,"percent_change":1600,"volume":1625,"transactions":9,"vwap":1178},"2025-09-08",76.94,70900,{"date":1627,"open":1394,"high":1025,"low":1186,"close":375,"change":972,"percent_change":37,"volume":1628,"transactions":9,"vwap":375},"2025-09-05",136200,{"date":1630,"open":459,"high":459,"low":870,"close":882,"change":348,"percent_change":665,"volume":1631,"transactions":9,"vwap":882},"2025-09-04",49900,{"date":1633,"open":1376,"high":1376,"low":1634,"close":365,"change":733,"percent_change":785,"volume":1635,"transactions":9,"vwap":365},"2025-09-03",75.75,32500,{"date":1637,"open":1256,"high":1256,"low":864,"close":503,"change":1638,"percent_change":178,"volume":1639,"transactions":9,"vwap":503},"2025-09-02",-0.47,102500,{"date":1641,"open":907,"high":346,"low":907,"close":1186,"change":200,"percent_change":1427,"volume":1642,"transactions":9,"vwap":1186},"2025-08-29",56000,{"date":1644,"open":886,"high":459,"low":356,"close":984,"change":505,"percent_change":1005,"volume":1645,"transactions":9,"vwap":984},"2025-08-28",81300,{"date":1647,"open":869,"high":1634,"low":528,"close":495,"change":463,"percent_change":898,"volume":1648,"transactions":9,"vwap":495},"2025-08-27",53100,{"date":1650,"open":1437,"high":893,"low":1437,"close":336,"change":1415,"percent_change":1416,"volume":1651,"transactions":9,"vwap":336},"2025-08-26",48000,{"date":1653,"open":817,"high":947,"low":1424,"close":403,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":403},"2025-08-25",-0.58,-0.76,55800,{"date":1658,"open":916,"high":966,"low":916,"close":354,"change":1295,"percent_change":1659,"volume":1660,"transactions":9,"vwap":354},"2025-08-22",0.94,26600,{"date":1662,"open":864,"high":864,"low":902,"close":1004,"change":646,"percent_change":1162,"volume":1663,"transactions":9,"vwap":1004},"2025-08-21",126500,{"date":1665,"open":1414,"high":1376,"low":403,"close":810,"change":369,"percent_change":1033,"volume":1666,"transactions":9,"vwap":810},"2025-08-20",167000,{"date":1668,"open":955,"high":955,"low":997,"close":937,"change":792,"percent_change":1322,"volume":1669,"transactions":9,"vwap":937},"2025-08-19",30000,{"date":1671,"open":1244,"high":1244,"low":882,"close":492,"change":967,"percent_change":646,"volume":1672,"transactions":9,"vwap":492},"2025-08-18",17400,{"date":1674,"open":1404,"high":346,"low":1404,"close":1675,"change":577,"percent_change":917,"volume":1676,"transactions":9,"vwap":1675},"2025-08-15",75.87,31000,{"date":1678,"open":1679,"high":1679,"low":511,"close":511,"change":220,"percent_change":338,"volume":980,"transactions":9,"vwap":511},"2025-08-14",76.76,{"date":1681,"open":882,"high":451,"low":882,"close":880,"change":151,"percent_change":1682,"volume":1052,"transactions":9,"vwap":880},"2025-08-13",0.46,{"date":1684,"open":396,"high":1685,"low":529,"close":1404,"change":121,"percent_change":577,"volume":1686,"transactions":9,"vwap":1404},"2025-08-12",75.84,80300,{"date":1688,"open":511,"high":511,"low":804,"close":528,"change":559,"percent_change":433,"volume":1689,"transactions":9,"vwap":528},"2025-08-11",48400,{"date":1691,"open":937,"high":495,"low":566,"close":864,"change":453,"percent_change":523,"volume":1692,"transactions":9,"vwap":864},"2025-08-08",26000,{"date":1694,"open":538,"high":538,"low":413,"close":882,"change":629,"percent_change":388,"volume":1695,"transactions":9,"vwap":882},"2025-08-07",123200,{"date":1697,"open":1489,"high":521,"low":1489,"close":864,"change":917,"percent_change":1698,"volume":1438,"transactions":9,"vwap":864},"2025-08-06",0.59,{"date":1700,"open":1424,"high":1424,"low":847,"close":829,"change":239,"percent_change":240,"volume":1701,"transactions":9,"vwap":829},"2025-08-05",29200,{"date":1703,"open":1010,"high":1010,"low":826,"close":827,"change":388,"percent_change":568,"volume":1704,"transactions":9,"vwap":827},"2025-08-04",24600,{"date":1706,"open":217,"high":520,"low":617,"close":857,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":857},"2025-08-01",1.29,1.75,43000,{"date":1711,"open":1136,"high":726,"low":1136,"close":1136,"change":338,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1136},"2025-07-31",-0.73,65400,{"date":1715,"open":1045,"high":1045,"low":187,"close":747,"change":1716,"percent_change":811,"volume":1717,"transactions":9,"vwap":747},"2025-07-30",-0.8,75100,{"date":1719,"open":834,"high":834,"low":1720,"close":1045,"change":1322,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1045},"2025-07-29",74.88,-0.23,60200,{"date":1724,"open":566,"high":521,"low":816,"close":815,"change":1712,"percent_change":1725,"volume":1726,"transactions":9,"vwap":815},"2025-07-28",-0.96,78300,{"date":1728,"open":304,"high":1021,"low":304,"close":335,"change":1322,"percent_change":210,"volume":1729,"transactions":9,"vwap":335},"2025-07-25",59000,{"date":1731,"open":1254,"high":983,"low":984,"close":1375,"change":210,"percent_change":939,"volume":1732,"transactions":9,"vwap":1375},"2025-07-24",49600,{"date":1734,"open":1508,"high":1182,"low":1508,"close":1383,"change":638,"percent_change":514,"volume":928,"transactions":9,"vwap":1383},"2025-07-23",{"date":1736,"open":384,"high":1737,"low":384,"close":355,"change":146,"percent_change":1738,"volume":1109,"transactions":9,"vwap":355},"2025-07-22",76.33,0.5,{"date":1740,"open":414,"high":1021,"low":869,"close":404,"change":1416,"percent_change":1239,"volume":1741,"transactions":9,"vwap":404},"2025-07-21",32700,{"date":1743,"open":528,"high":907,"low":528,"close":1509,"change":504,"percent_change":505,"volume":1744,"transactions":9,"vwap":1509},"2025-07-18",60600,{"date":1746,"open":1147,"high":865,"low":1447,"close":816,"change":939,"percent_change":647,"volume":1747,"transactions":9,"vwap":816},"2025-07-17",84400,{"date":1749,"open":1404,"high":493,"low":846,"close":511,"change":359,"percent_change":836,"volume":1750,"transactions":9,"vwap":511},"2025-07-16",79400,{"date":1752,"open":869,"high":869,"low":822,"close":815,"change":318,"percent_change":415,"volume":1753,"transactions":9,"vwap":815},"2025-07-15",56800,{"date":1755,"open":876,"high":976,"low":396,"close":337,"change":1333,"percent_change":792,"volume":1756,"transactions":9,"vwap":337},"2025-07-14",61900,{"date":1758,"open":864,"high":354,"low":511,"close":893,"change":486,"percent_change":758,"volume":1759,"transactions":9,"vwap":893},"2025-07-11",46000,{"date":1761,"open":947,"high":886,"low":1508,"close":886,"change":369,"percent_change":1033,"volume":1762,"transactions":9,"vwap":886},"2025-07-10",75000,{"date":1764,"open":440,"high":440,"low":354,"close":1186,"change":289,"percent_change":200,"volume":873,"transactions":9,"vwap":1186},"2025-07-09",{"date":1766,"open":887,"high":412,"low":887,"close":1041,"change":672,"percent_change":348,"volume":1367,"transactions":9,"vwap":1041},"2025-07-08",{"date":1768,"open":429,"high":429,"low":965,"close":346,"change":486,"percent_change":398,"volume":1769,"transactions":9,"vwap":346},"2025-07-07",67300,{"date":1771,"open":1605,"high":1605,"low":1590,"close":429,"change":967,"percent_change":560,"volume":1772,"transactions":9,"vwap":429},"2025-07-03",148700,{"date":1774,"open":960,"high":1618,"low":960,"close":1196,"change":463,"percent_change":898,"volume":1775,"transactions":9,"vwap":1196},"2025-07-02",64100,{"date":1777,"open":1778,"high":1778,"low":1243,"close":1608,"change":111,"percent_change":111,"volume":1779,"transactions":9,"vwap":1608},"2025-07-01",77.07,37700,{"date":1781,"open":1183,"high":1196,"low":1376,"close":1267,"change":1291,"percent_change":1076,"volume":1782,"transactions":9,"vwap":1267},"2025-06-30",300900,{"date":1784,"open":1508,"high":955,"low":1508,"close":960,"change":523,"percent_change":209,"volume":1785,"transactions":9,"vwap":960},"2025-06-27",398300,{"date":1787,"open":1590,"high":1178,"low":1186,"close":461,"change":1600,"percent_change":1788,"volume":1789,"transactions":9,"vwap":461},"2025-06-26",0.57,707300,{"date":1791,"open":946,"high":1675,"low":840,"close":365,"change":21,"percent_change":22,"volume":1792,"transactions":9,"vwap":365},"2025-06-25",212800,{"date":1794,"open":285,"high":876,"low":285,"close":1404,"change":1416,"percent_change":1239,"volume":1648,"transactions":9,"vwap":1404},"2025-06-24",{"date":1796,"open":796,"high":870,"low":796,"close":902,"change":1527,"percent_change":151,"volume":1797,"transactions":9,"vwap":902},"2025-06-23",86200,{"date":1799,"open":847,"high":403,"low":287,"close":1475,"change":898,"percent_change":329,"volume":1800,"transactions":9,"vwap":1475},"2025-06-20",140100,{"date":1802,"open":265,"high":865,"low":265,"close":1112,"change":111,"percent_change":111,"volume":1803,"transactions":9,"vwap":1112},"2025-06-18",151100,{"date":1805,"open":821,"high":821,"low":274,"close":296,"change":932,"percent_change":933,"volume":1806,"transactions":9,"vwap":296},"2025-06-17",186700,{"date":1808,"open":822,"high":1634,"low":822,"close":549,"change":200,"percent_change":733,"volume":1586,"transactions":9,"vwap":549},"2025-06-16",{"date":1810,"open":1424,"high":403,"low":314,"close":827,"change":646,"percent_change":1162,"volume":1811,"transactions":9,"vwap":827},"2025-06-13",196900,{"date":1813,"open":847,"high":946,"low":847,"close":395,"change":1416,"percent_change":1239,"volume":1814,"transactions":9,"vwap":395},"2025-06-12",69600,{"date":1816,"open":541,"high":541,"low":226,"close":288,"change":141,"percent_change":1600,"volume":1817,"transactions":9,"vwap":288},"2025-06-11",78900,{"date":1819,"open":403,"high":403,"low":1820,"close":1146,"change":1152,"percent_change":1152,"volume":1821,"transactions":9,"vwap":1146},"2025-06-10",74.59,39400,{"date":1823,"open":1820,"high":1824,"low":1059,"close":858,"change":1028,"percent_change":1527,"volume":1825,"transactions":9,"vwap":858},"2025-06-09",74.76,145900,{"date":1827,"open":217,"high":1447,"low":217,"close":796,"change":646,"percent_change":1162,"volume":1828,"transactions":9,"vwap":796},"2025-06-06",247800,{"date":1830,"open":396,"high":396,"low":852,"close":1824,"change":106,"percent_change":289,"volume":1631,"transactions":9,"vwap":1824},"2025-06-05",{"date":1832,"open":846,"high":846,"low":590,"close":841,"change":141,"percent_change":1600,"volume":1775,"transactions":9,"vwap":841},"2025-06-04",{"date":1834,"open":276,"high":841,"low":654,"close":731,"change":1638,"percent_change":1570,"volume":1835,"transactions":9,"vwap":731},"2025-06-03",92100,{"date":1837,"open":608,"high":1720,"low":608,"close":1112,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1112},"2025-06-02",0.51,0.69,330100,{"date":1842,"open":1118,"high":1118,"low":1843,"close":716,"change":765,"percent_change":765,"volume":1844,"transactions":9,"vwap":716},"2025-05-30",73.93,29500,{"date":1846,"open":778,"high":1847,"low":778,"close":716,"change":1245,"percent_change":1788,"volume":1848,"transactions":9,"vwap":716},"2025-05-29",74.55,55500,{"date":1850,"open":653,"high":688,"low":791,"close":1851,"change":317,"percent_change":1093,"volume":1852,"transactions":9,"vwap":1851},"2025-05-28",73.92,568700,{"date":1854,"open":848,"high":848,"low":752,"close":617,"change":665,"percent_change":486,"volume":1855,"transactions":9,"vwap":617},"2025-05-27",142700,{"date":1857,"open":607,"high":1858,"low":208,"close":1059,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1059},"2025-05-23",74.64,0.67,0.91,68300,{"date":1863,"open":762,"high":762,"low":1864,"close":661,"change":486,"percent_change":758,"volume":1865,"transactions":9,"vwap":661},"2025-05-22",73.59,249300,{"date":1867,"open":1851,"high":763,"low":738,"close":757,"change":121,"percent_change":1415,"volume":1868,"transactions":9,"vwap":757},"2025-05-21",228300,{"date":1870,"open":1129,"high":216,"low":1082,"close":1136,"change":21,"percent_change":22,"volume":1871,"transactions":9,"vwap":1136},"2025-05-20",83000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1295,"volume":1879,"transactions":9,"vwap":1877},"2025-05-19",73.54,73.65,73.4,73.58,0.52,93400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":792,"percent_change":665,"volume":1886,"transactions":9,"vwap":1885},"2025-05-16",73.17,73.29,72.82,73.059998,54000,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":504,"percent_change":230,"volume":1892,"transactions":9,"vwap":1891},"2025-05-15",72.9,73.26,73.19,21700,{"date":1894,"open":790,"high":790,"low":1895,"close":1896,"change":278,"percent_change":279,"volume":1897,"transactions":9,"vwap":1896},"2025-05-14",72.91,72.98,29800,{"date":1899,"open":175,"high":1900,"low":175,"close":1901,"change":1788,"percent_change":479,"volume":1902,"transactions":9,"vwap":1901},"2025-05-13",73.23,73,57000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1173,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-05-12",72.61,72.77,72.27,72.43,-1.51,72700,{"date":1912,"open":1913,"high":790,"low":1913,"close":1874,"change":230,"percent_change":126,"volume":1914,"transactions":9,"vwap":1874},"2025-05-09",73.37,68500,{"date":1916,"open":1917,"high":1075,"low":1918,"close":1919,"change":1108,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-05-08",73.85,73.2,73.25,-0.89,23200,{"date":1923,"open":841,"high":841,"low":738,"close":653,"change":872,"percent_change":1268,"volume":1924,"transactions":9,"vwap":653},"2025-05-07",215400,{"date":1926,"open":208,"high":796,"low":208,"close":1059,"change":1682,"percent_change":1076,"volume":1927,"transactions":9,"vwap":1059},"2025-05-06",201000,{"date":1929,"open":1137,"high":662,"low":1129,"close":208,"change":888,"percent_change":770,"volume":1930,"transactions":9,"vwap":208},"2025-05-05",47600,{"date":1932,"open":1137,"high":1135,"low":1933,"close":1137,"change":442,"percent_change":894,"volume":1934,"transactions":9,"vwap":1137},"2025-05-02",73.62,78500,{"date":1936,"open":737,"high":737,"low":1937,"close":1864,"change":318,"percent_change":1120,"volume":1938,"transactions":9,"vwap":1864},"2025-05-01",73.45,198200,{"date":1940,"open":731,"high":731,"low":1851,"close":775,"change":665,"percent_change":486,"volume":1941,"transactions":9,"vwap":775},"2025-04-30",158600,{"date":1943,"open":1112,"high":1112,"low":764,"close":662,"change":1721,"percent_change":398,"volume":1944,"transactions":9,"vwap":662},"2025-04-29",190300,{"date":1946,"open":1947,"high":590,"low":1948,"close":608,"change":710,"percent_change":1949,"volume":1950,"transactions":9,"vwap":608},"2025-04-28",74.27,73.99,0.65,144400,{"date":1952,"open":783,"high":1075,"low":216,"close":784,"change":1721,"percent_change":398,"volume":1953,"transactions":9,"vwap":784},"2025-04-25",144300,{"date":1955,"open":1956,"high":762,"low":1956,"close":1957,"change":1838,"percent_change":1839,"volume":1958,"transactions":9,"vwap":1957},"2025-04-24",73.55,74.2,247900,{"date":1960,"open":635,"high":916,"low":1961,"close":1962,"change":1570,"percent_change":860,"volume":1963,"transactions":9,"vwap":1962},"2025-04-23",73.53,73.69,338700,{"date":179,"open":1489,"high":1489,"low":747,"close":654,"change":1655,"percent_change":1965,"volume":1966,"transactions":9,"vwap":654},-1.01,347400]