[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JNK":3,"homepage-market-summary":30,"stock-historical-JNK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JNK","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},"State Street SPDR Bloomberg High Yield Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.9011,6.375936,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},92.39,92.66,92.825,92.27,92.3,0.09,0.1,5528700.482353,98.080002,91.71,4290142.972661468,10.7,4737,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},98.24,4175549,1524075543.165367,-1.19,"2025-04-22",[182,185,194,205,215,224,234,245,256,266,276,287,295,303,311,321,331,340,350,360,369,377,385,395,404,413,423,431,440,449,457,466,476,486,493,501,510,515,522,530,537,545,554,563,572,580,588,597,605,614,622,631,637,643,648,657,662,668,676,681,686,690,693,698,702,708,712,719,725,729,735,740,744,750,756,761,765,771,774,780,785,790,793,798,802,807,810,817,824,830,836,841,845,849,854,857,860,866,870,874,878,882,886,890,894,897,901,904,911,915,921,928,933,937,942,947,953,958,961,964,968,971,976,981,985,989,992,996,1001,1006,1012,1016,1021,1024,1031,1035,1040,1044,1049,1052,1056,1061,1066,1069,1072,1077,1080,1084,1087,1090,1095,1102,1108,1114,1121,1126,1130,1135,1140,1145,1150,1155,1159,1164,1169,1175,1180,1185,1190,1194,1201,1206,1211,1217,1221,1227,1231,1236,1239,1244,1248,1253,1257,1261,1266,1269,1273,1276,1280,1284,1287,1292,1296,1300,1305,1309,1313,1316,1320,1324,1327,1330,1333,1337,1340,1344,1348,1351,1354,1357,1361,1366,1369,1372,1376,1380,1383,1386,1389,1393,1396,1400,1403,1406,1410,1413,1417,1421,1426,1429,1434,1437,1440,1443,1447,1450,1453,1456,1459,1462,1465,1469,1472,1476,1479,1483,1486,1490,1493,1496,1499,1502,1506,1510,1515,1520,1523,1528,1533,1538,1544,1549,1553,1557,1560,1564,1567,1570,1573,1576,1579,1582,1585,1589,1592,1595,1598,1601,1604,1607,1612,1615,1618,1622,1625,1628,1631,1634,1638,1641,1644,1647,1650,1653,1656,1662,1665,1668,1671,1674,1677,1680,1683,1686,1689,1692,1695,1699,1702,1705,1708,1711,1714,1717,1720,1723,1726,1730,1733,1736,1739,1742,1745,1748,1751,1754,1757,1760,1763,1766,1769,1772,1775,1778,1781,1784,1787,1791,1794,1797,1800,1805,1811,1816,1821,1824,1827,1830,1833,1836,1839,1844,1848,1852,1858,1862,1866,1870,1874,1879,1885,1890,1894,1901,1907],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},18779,92.5212,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",92.13,92.405,-0.45,-0.49,8397727.719907,25957,92.0653,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",93.08,93.2,92.745,92.75,-0.16,-0.17,10527375.945352,24521,92.93,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",93.3,92.7,92.91,-0.25,-0.27,21614680.366629,36235,92.8641,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":189,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",93.549,93.06,93.16,-0.48,6156452.631384,23295,93.1857,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",93.74,93.75,93.425,93.61,-0.07,5303403.722276,15415,93.5667,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",93.85,94.005,93.655,93.68,-0.29,-0.31,5103951.613929,15655,93.7871,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",94.53,94.56,93.93,93.97,-0.75,-0.79,3715956.858712,13568,94.0948,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",94.74,94.79,94.62,94.72,0.01,1866808.411464,6126,94.6885,{"date":267,"open":268,"high":259,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",94.69,94.645,94.71,0.16,0.17,1305448.227094,6571,94.7297,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",94.59,94.65,94.44,94.55,-0.19,-0.2,2454147.825338,9399,94.5221,{"date":288,"open":270,"high":289,"low":290,"close":258,"change":152,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",94.78,94.655,0.37,1988866.292695,8228,94.7004,{"date":296,"open":297,"high":268,"low":298,"close":299,"change":22,"percent_change":23,"volume":300,"transactions":301,"vwap":302},"2026-09-16",94.45,94.29,94.39,4813531.837323,12843,94.5499,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":282,"percent_change":283,"volume":308,"transactions":309,"vwap":310},"2026-09-15",94.48,94.26,94.3,4307044.245319,16416,94.3309,{"date":312,"open":305,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",94.63,94.345,94.49,-0.12,-0.13,3022696.28946,9169,94.5181,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",94.81,94.915,94.605,94.61,-0.02,1964326.380532,8299,94.7551,{"date":332,"open":333,"high":334,"low":260,"close":313,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",94.765,94.9,-0.41,-0.43,6495707.1912,18599,94.7074,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":201,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",95.16,95.18,95.02,95.04,-0.18,2097100.617257,8598,95.085,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",95.3,95.395,95.2,95.21,-0.06,1435263.611263,7102,95.2651,{"date":361,"open":352,"high":362,"low":363,"close":364,"change":365,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",95.36,95.26,95.27,-0.03,1395174.814403,8142,95.3074,{"date":370,"open":371,"high":372,"low":373,"close":352,"change":22,"percent_change":22,"volume":374,"transactions":375,"vwap":376},"2026-09-03",95.32,95.4451,95.29,1101350.464629,5763,95.3781,{"date":378,"open":379,"high":380,"low":343,"close":355,"change":381,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",95.22,95.355,0,3814925.640182,12349,95.2603,{"date":386,"open":387,"high":388,"low":389,"close":355,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",95.38,95.48,95.175,-0.85,-0.88,3396814.999538,11303,95.3131,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":22,"percent_change":22,"volume":401,"transactions":402,"vwap":403},"2026-08-31",95.93,96.075,95.85,96.06,3081075.218048,9944,95.9847,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":200,"percent_change":201,"volume":410,"transactions":411,"vwap":412},"2026-08-28",96.15,96.25,95.88,95.97,1930441.376652,8265,95.9856,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",96.22,96.245,96.09,96.13,-0.05,1577856.591166,6511,96.1608,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":327,"percent_change":327,"volume":429,"transactions":358,"vwap":430},"2026-08-26",96.12,96.195,96.04,96.18,1627758.144804,96.1096,{"date":432,"open":400,"high":433,"low":434,"close":435,"change":122,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",96.215,96.02,96.2,0.26,2004324.076208,10628,96.122,{"date":441,"open":399,"high":442,"low":443,"close":444,"change":445,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",95.96,95.82,95.95,0.08,2008825.994008,10057,95.9026,{"date":450,"open":451,"high":452,"low":453,"close":451,"change":23,"percent_change":23,"volume":454,"transactions":455,"vwap":456},"2026-08-21",95.87,95.895,95.79,2841486.630538,10306,95.8396,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":282,"percent_change":283,"volume":463,"transactions":464,"vwap":465},"2026-08-20",95.75,95.86,95.69,95.77,3290376.782936,10071,95.7678,{"date":467,"open":468,"high":469,"low":470,"close":442,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",95.92,95.9999,95.8,0.22,0.23,1587105.668546,6670,95.94,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",95.76,95.81,95.66,95.74,-0.11,2256472.761504,11122,95.7346,{"date":487,"open":488,"high":444,"low":489,"close":399,"change":316,"percent_change":317,"volume":490,"transactions":491,"vwap":492},"2026-08-17",95.9,95.835,1911636.429501,9278,95.8795,{"date":494,"open":495,"high":496,"low":497,"close":409,"change":230,"percent_change":230,"volume":498,"transactions":499,"vwap":500},"2026-08-14",96.07,96.08,95.915,1997180.048835,10196,95.9799,{"date":502,"open":503,"high":504,"low":475,"close":427,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",96,96.155,0.19,0.2,1814536.246,8528,96.066,{"date":511,"open":399,"high":452,"low":443,"close":399,"change":271,"percent_change":272,"volume":512,"transactions":513,"vwap":514},"2026-08-12",2058867.963841,8906,95.8639,{"date":516,"open":481,"high":517,"low":461,"close":461,"change":518,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",95.785,0.04,1330680.509759,9100,95.7294,{"date":523,"open":524,"high":453,"low":525,"close":526,"change":200,"percent_change":201,"volume":527,"transactions":528,"vwap":529},"2026-08-10",95.78,95.59,95.65,2415292.054849,14397,95.6742,{"date":531,"open":399,"high":488,"low":532,"close":479,"change":506,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",95.755,0.21,9024065.237192,16390,95.7971,{"date":538,"open":539,"high":481,"low":540,"close":541,"change":356,"percent_change":356,"volume":542,"transactions":543,"vwap":544},"2026-08-06",95.7,95.5719,95.61,2389350.938499,11766,95.6402,{"date":546,"open":462,"high":547,"low":548,"close":549,"change":550,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",95.789,95.64,95.67,-0.08,3008994.66013,14228,95.6876,{"date":555,"open":556,"high":443,"low":557,"close":459,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",95.49,95.45,0.3,0.31,3982657.330788,16096,95.7423,{"date":564,"open":373,"high":565,"low":566,"close":557,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",95.47,95.227,-0.23,-0.24,3448918.887507,14037,95.4058,{"date":573,"open":526,"high":478,"low":574,"close":575,"change":576,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",95.37,95.68,0.02,4787062.925915,17485,95.5594,{"date":581,"open":582,"high":539,"low":582,"close":480,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",95.52,0.27,0.28,3477278.529404,12279,95.625,{"date":589,"open":590,"high":575,"low":591,"close":592,"change":593,"percent_change":567,"volume":594,"transactions":595,"vwap":596},"2026-07-29",95.58,95.28,95.39,-0.22,2210504.2772,11747,95.4186,{"date":598,"open":599,"high":600,"low":557,"close":541,"change":601,"percent_change":271,"volume":602,"transactions":603,"vwap":604},"2026-07-28",95.53,95.62,0.15,1218658.919077,7850,95.5492,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":611,"volume":612,"transactions":293,"vwap":613},"2026-07-27",95.54,95.615,95.43,95.46,0.07,1704510.554693,95.4887,{"date":615,"open":616,"high":617,"low":618,"close":592,"change":112,"percent_change":112,"volume":619,"transactions":620,"vwap":621},"2026-07-24",95.41,95.57,95.315,2602370.445461,13315,95.398,{"date":623,"open":624,"high":617,"low":373,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",95.42,95.4,-0.35,-0.37,3439443.278797,14045,95.3986,{"date":632,"open":399,"high":488,"low":461,"close":459,"change":633,"percent_change":200,"volume":634,"transactions":635,"vwap":636},"2026-07-22",-0.15,2546173.134579,13728,95.7644,{"date":638,"open":503,"high":503,"low":639,"close":488,"change":419,"percent_change":419,"volume":640,"transactions":641,"vwap":642},"2026-07-21",95.84,2091105.544621,11891,95.9072,{"date":644,"open":434,"high":496,"low":468,"close":444,"change":365,"percent_change":365,"volume":645,"transactions":646,"vwap":647},"2026-07-20",1897175.212295,9589,95.9868,{"date":649,"open":417,"high":650,"low":651,"close":652,"change":653,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-17",96.14,95.945,95.98,-0.1,1387387.488673,7354,96.0231,{"date":658,"open":503,"high":425,"low":503,"close":496,"change":262,"percent_change":262,"volume":659,"transactions":660,"vwap":661},"2026-07-16",1653458.758983,7790,96.0757,{"date":663,"open":503,"high":418,"low":488,"close":495,"change":272,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-15",0.18,1807307.583069,8861,96.0818,{"date":669,"open":488,"high":670,"low":671,"close":488,"change":672,"percent_change":601,"volume":673,"transactions":674,"vwap":675},"2026-07-14",96.0286,95.805,0.14,2297209.246983,9409,95.8769,{"date":677,"open":451,"high":468,"low":575,"close":478,"change":201,"percent_change":346,"volume":678,"transactions":679,"vwap":680},"2026-07-13",3234537.526067,14877,95.7904,{"date":682,"open":683,"high":684,"low":460,"close":397,"change":230,"percent_change":230,"volume":685,"transactions":9,"vwap":397},"2026-07-10",96.059998,96.080002,2389400,{"date":687,"open":409,"high":406,"low":688,"close":503,"change":23,"percent_change":23,"volume":689,"transactions":9,"vwap":503},"2026-07-09",95.91,2655000,{"date":691,"open":399,"high":688,"low":459,"close":488,"change":633,"percent_change":200,"volume":692,"transactions":9,"vwap":488},"2026-07-08",2989300,{"date":694,"open":695,"high":695,"low":652,"close":696,"change":653,"percent_change":653,"volume":697,"transactions":9,"vwap":696},"2026-07-07",96.16,96.050003,2279500,{"date":699,"open":652,"high":700,"low":652,"close":406,"change":271,"percent_change":272,"volume":701,"transactions":9,"vwap":406},"2026-07-06",96.21,1716000,{"date":703,"open":704,"high":495,"low":475,"close":705,"change":706,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-02",96.019997,95.99,0.11,2195400,{"date":709,"open":470,"high":688,"low":459,"close":408,"change":190,"percent_change":710,"volume":711,"transactions":9,"vwap":408},"2026-07-01",-0.51,1689500,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":365,"percent_change":365,"volume":718,"transactions":9,"vwap":717},"2026-06-30",96.39,96.49,96.34,96.37,4469300,{"date":720,"open":721,"high":722,"low":435,"close":723,"change":664,"percent_change":505,"volume":724,"transactions":9,"vwap":723},"2026-06-29",96.31,96.43,96.4,2277000,{"date":726,"open":435,"high":727,"low":428,"close":415,"change":356,"percent_change":356,"volume":728,"transactions":9,"vwap":415},"2026-06-26",96.36,2103900,{"date":730,"open":731,"high":732,"low":435,"close":733,"change":22,"percent_change":22,"volume":734,"transactions":9,"vwap":733},"2026-06-25",96.29,96.38,96.28,2709300,{"date":736,"open":737,"high":732,"low":428,"close":738,"change":356,"percent_change":356,"volume":739,"transactions":9,"vwap":738},"2026-06-24",96.32,96.19,2729800,{"date":741,"open":700,"high":742,"low":700,"close":407,"change":419,"percent_change":419,"volume":743,"transactions":9,"vwap":407},"2026-06-23",96.35,1873700,{"date":745,"open":742,"high":746,"low":407,"close":747,"change":748,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-22",96.47,96.3,-0.09,1733200,{"date":751,"open":737,"high":752,"low":733,"close":714,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":714},"2026-06-18",96.45,0.33,0.34,3823000,{"date":757,"open":732,"high":758,"low":503,"close":683,"change":627,"percent_change":759,"volume":760,"transactions":9,"vwap":683},"2026-06-17",96.48,-0.38,8763000,{"date":762,"open":752,"high":763,"low":716,"close":722,"change":327,"percent_change":327,"volume":764,"transactions":9,"vwap":722},"2026-06-16",96.54,1710300,{"date":766,"open":767,"high":768,"low":769,"close":752,"change":601,"percent_change":271,"volume":770,"transactions":9,"vwap":752},"2026-06-15",96.59,96.61,96.42,2432300,{"date":772,"open":737,"high":732,"low":695,"close":747,"change":576,"percent_change":576,"volume":773,"transactions":9,"vwap":747},"2026-06-12",2875700,{"date":775,"open":399,"high":776,"low":470,"close":733,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":733},"2026-06-11",96.33,0.55,0.57,3647800,{"date":781,"open":782,"high":652,"low":539,"close":783,"change":282,"percent_change":283,"volume":784,"transactions":9,"vwap":783},"2026-06-10",95.83,95.73,3498600,{"date":786,"open":468,"high":650,"low":575,"close":468,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":468},"2026-06-09",0.12,0.13,2888700,{"date":791,"open":488,"high":468,"low":459,"close":470,"change":611,"percent_change":611,"volume":792,"transactions":9,"vwap":470},"2026-06-08",2569100,{"date":794,"open":704,"high":495,"low":600,"close":783,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":783},"2026-06-05",-0.42,-0.44,4676300,{"date":799,"open":495,"high":800,"low":704,"close":406,"change":601,"percent_change":271,"volume":801,"transactions":9,"vwap":406},"2026-06-04",96.23,2041200,{"date":803,"open":684,"high":804,"low":468,"close":503,"change":805,"percent_change":593,"volume":806,"transactions":9,"vwap":503},"2026-06-03",96.099998,-0.21,2346600,{"date":808,"open":435,"high":733,"low":695,"close":700,"change":518,"percent_change":518,"volume":809,"transactions":9,"vwap":700},"2026-06-02",2075600,{"date":811,"open":650,"high":812,"low":442,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-01",96.27,96.17,-0.6,-0.62,2904600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":601,"percent_change":271,"volume":823,"transactions":9,"vwap":822},"2026-05-29",96.66,96.82,96.63,96.77,2644300,{"date":825,"open":826,"high":827,"low":769,"close":828,"change":23,"percent_change":23,"volume":829,"transactions":9,"vwap":828},"2026-05-28",96.46,96.7,96.62,3602900,{"date":831,"open":832,"high":821,"low":746,"close":833,"change":834,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-05-27",96.58,96.52,-0.04,1545400,{"date":837,"open":763,"high":838,"low":717,"close":839,"change":559,"percent_change":142,"volume":840,"transactions":9,"vwap":839},"2026-05-26",96.6,96.56,3257200,{"date":842,"open":716,"high":826,"low":695,"close":407,"change":843,"percent_change":843,"volume":844,"transactions":9,"vwap":407},"2026-05-22",0.05,1339000,{"date":846,"open":847,"high":721,"low":488,"close":435,"change":445,"percent_change":445,"volume":848,"transactions":9,"vwap":435},"2026-05-21",96.029999,2138400,{"date":850,"open":539,"high":695,"low":525,"close":425,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":425},"2026-05-20",0.58,0.61,3132700,{"date":855,"open":600,"high":526,"low":592,"close":607,"change":567,"percent_change":568,"volume":856,"transactions":9,"vwap":607},"2026-05-19",2057100,{"date":858,"open":639,"high":475,"low":548,"close":462,"change":843,"percent_change":843,"volume":859,"transactions":9,"vwap":462},"2026-05-18",2912900,{"date":861,"open":688,"high":704,"low":862,"close":863,"change":864,"percent_change":795,"volume":865,"transactions":9,"vwap":863},"2026-05-15",95.71,95.72,-0.4,3634500,{"date":867,"open":415,"high":717,"low":868,"close":425,"change":356,"percent_change":356,"volume":869,"transactions":9,"vwap":425},"2026-05-14",96.11,1494700,{"date":871,"open":868,"high":407,"low":872,"close":428,"change":381,"percent_change":381,"volume":873,"transactions":9,"vwap":428},"2026-05-13",96.040001,3258800,{"date":875,"open":650,"high":733,"low":444,"close":428,"change":876,"percent_change":633,"volume":877,"transactions":9,"vwap":428},"2026-05-12",-0.14,2056300,{"date":879,"open":880,"high":763,"low":721,"close":737,"change":283,"percent_change":805,"volume":881,"transactions":9,"vwap":737},"2026-05-11",96.5,3337700,{"date":883,"open":737,"high":884,"low":737,"close":833,"change":142,"percent_change":753,"volume":885,"transactions":9,"vwap":833},"2026-05-08",96.53,6326100,{"date":887,"open":884,"high":838,"low":738,"close":435,"change":888,"percent_change":626,"volume":889,"transactions":9,"vwap":435},"2026-05-07",-0.34,2647800,{"date":891,"open":752,"high":828,"low":892,"close":763,"change":142,"percent_change":753,"volume":893,"transactions":9,"vwap":763},"2026-05-06",96.26,1566000,{"date":895,"open":868,"high":716,"low":868,"close":415,"change":787,"percent_change":787,"volume":896,"transactions":9,"vwap":415},"2026-05-05",1926200,{"date":898,"open":716,"high":727,"low":468,"close":804,"change":899,"percent_change":241,"volume":900,"transactions":9,"vwap":804},"2026-05-04",-0.3,3643700,{"date":902,"open":714,"high":828,"low":717,"close":723,"change":336,"percent_change":796,"volume":903,"transactions":9,"vwap":723},"2026-05-01",2796500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":753,"percent_change":754,"volume":910,"transactions":9,"vwap":909},"2026-04-30",96.55,96.87,96.51,96.83,4095300,{"date":912,"open":913,"high":913,"low":721,"close":880,"change":899,"percent_change":241,"volume":914,"transactions":9,"vwap":880},"2026-04-29",96.9,3112300,{"date":916,"open":917,"high":909,"low":918,"close":919,"change":482,"percent_change":482,"volume":920,"transactions":9,"vwap":919},"2026-04-28",96.75,96.71,96.8,2192700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":576,"percent_change":576,"volume":927,"transactions":9,"vwap":926},"2026-04-27",96.88,96.97,96.85,96.91,2257200,{"date":929,"open":908,"high":930,"low":908,"close":931,"change":601,"percent_change":271,"volume":932,"transactions":9,"vwap":931},"2026-04-24",96.95,96.89,1556900,{"date":934,"open":907,"high":924,"low":758,"close":935,"change":201,"percent_change":346,"volume":936,"transactions":9,"vwap":935},"2026-04-23",96.74,2688800,{"date":938,"open":925,"high":939,"low":940,"close":926,"change":271,"percent_change":272,"volume":941,"transactions":9,"vwap":926},"2026-04-22",96.98,96.81,2452300,{"date":943,"open":944,"high":944,"low":945,"close":917,"change":568,"percent_change":210,"volume":946,"transactions":9,"vwap":917},"2026-04-21",97.059998,96.68,6234000,{"date":948,"open":949,"high":950,"low":926,"close":951,"change":748,"percent_change":748,"volume":952,"transactions":9,"vwap":951},"2026-04-20",97.089996,97.11,96.99,2368600,{"date":954,"open":939,"high":955,"low":913,"close":956,"change":291,"percent_change":147,"volume":957,"transactions":9,"vwap":956},"2026-04-17",97.24,97.080002,2504600,{"date":959,"open":923,"high":923,"low":821,"close":918,"change":653,"percent_change":653,"volume":960,"transactions":9,"vwap":918},"2026-04-16",3653500,{"date":962,"open":925,"high":925,"low":827,"close":940,"change":356,"percent_change":356,"volume":963,"transactions":9,"vwap":940},"2026-04-15",4964400,{"date":965,"open":945,"high":924,"low":821,"close":907,"change":966,"percent_change":558,"volume":967,"transactions":9,"vwap":907},"2026-04-14",0.29,3358700,{"date":969,"open":425,"high":838,"low":425,"close":832,"change":754,"percent_change":152,"volume":970,"transactions":9,"vwap":832},"2026-04-13",4602600,{"date":972,"open":827,"high":827,"low":973,"close":973,"change":974,"percent_change":888,"volume":975,"transactions":9,"vwap":973},"2026-04-10",96.24,-0.33,5009100,{"date":977,"open":746,"high":978,"low":892,"close":979,"change":22,"percent_change":22,"volume":980,"transactions":9,"vwap":979},"2026-04-09",96.76,96.57,3177900,{"date":982,"open":913,"high":913,"low":776,"close":758,"change":983,"percent_change":851,"volume":984,"transactions":9,"vwap":758},"2026-04-08",0.56,3341100,{"date":986,"open":451,"high":475,"low":987,"close":468,"change":262,"percent_change":262,"volume":988,"transactions":9,"vwap":468},"2026-04-07",95.44,5015100,{"date":990,"open":526,"high":397,"low":526,"close":688,"change":505,"percent_change":506,"volume":991,"transactions":9,"vwap":688},"2026-04-06",4402300,{"date":993,"open":994,"high":453,"low":994,"close":863,"change":122,"percent_change":436,"volume":995,"transactions":9,"vwap":863},"2026-04-02",95.099998,6299800,{"date":997,"open":624,"high":998,"low":371,"close":565,"change":210,"percent_change":999,"volume":1000,"transactions":9,"vwap":565},"2026-04-01",95.55,-0.26,9431100,{"date":1002,"open":1003,"high":462,"low":1003,"close":863,"change":1004,"percent_change":102,"volume":1005,"transactions":9,"vwap":863},"2026-03-31",95.13,0.96,7848800,{"date":1007,"open":1008,"high":994,"low":1009,"close":1010,"change":23,"percent_change":706,"volume":1011,"transactions":9,"vwap":1010},"2026-03-30",95.019997,94.7,94.76,7247800,{"date":1013,"open":268,"high":259,"low":315,"close":1014,"change":240,"percent_change":241,"volume":1015,"transactions":9,"vwap":1014},"2026-03-27",94.66,6037000,{"date":1017,"open":373,"high":609,"low":289,"close":1018,"change":814,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-03-26",94.95,-0.63,8017500,{"date":1022,"open":617,"high":459,"low":565,"close":998,"change":142,"percent_change":754,"volume":1023,"transactions":9,"vwap":998},"2026-03-25",6863100,{"date":1025,"open":1026,"high":582,"low":1027,"close":1028,"change":211,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-03-24",95.31,95.059998,95.23,-0.28,11737000,{"date":1032,"open":592,"high":399,"low":354,"close":1033,"change":777,"percent_change":851,"volume":1034,"transactions":9,"vwap":1033},"2026-03-23",95.5,10876900,{"date":1036,"open":548,"high":480,"low":1037,"close":1018,"change":1038,"percent_change":391,"volume":1039,"transactions":9,"vwap":1018},"2026-03-20",94.84,-0.84,13185800,{"date":1041,"open":1042,"high":639,"low":1042,"close":453,"change":533,"percent_change":471,"volume":1043,"transactions":9,"vwap":453},"2026-03-19",95.050003,12000400,{"date":1045,"open":1046,"high":442,"low":607,"close":590,"change":189,"percent_change":1047,"volume":1048,"transactions":9,"vwap":590},"2026-03-18",95.89,-0.47,6817100,{"date":1050,"open":460,"high":696,"low":443,"close":847,"change":147,"percent_change":127,"volume":1051,"transactions":9,"vwap":847},"2026-03-17",7336500,{"date":1053,"open":480,"high":451,"low":541,"close":526,"change":127,"percent_change":1054,"volume":1055,"transactions":9,"vwap":526},"2026-03-16",0.42,9701500,{"date":1057,"open":575,"high":639,"low":1058,"close":1059,"change":593,"percent_change":567,"volume":1060,"transactions":9,"vwap":1059},"2026-03-13",95.19,95.25,9139200,{"date":1062,"open":652,"high":652,"low":987,"close":565,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":565},"2026-03-12",-0.64,-0.67,15827100,{"date":1067,"open":973,"high":737,"low":683,"close":868,"change":283,"percent_change":805,"volume":1068,"transactions":9,"vwap":868},"2026-03-11",11885100,{"date":1070,"open":742,"high":827,"low":721,"close":721,"change":316,"percent_change":316,"volume":1071,"transactions":9,"vwap":721},"2026-03-10",9012700,{"date":1073,"open":539,"high":752,"low":575,"close":722,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":722},"2026-03-09",0.52,0.54,15327600,{"date":1078,"open":717,"high":717,"low":399,"close":688,"change":1047,"percent_change":190,"volume":1079,"transactions":9,"vwap":688},"2026-03-06",12683000,{"date":1081,"open":1082,"high":1082,"low":737,"close":732,"change":795,"percent_change":336,"volume":1083,"transactions":9,"vwap":732},"2026-03-05",96.69,10917500,{"date":1085,"open":979,"high":925,"low":906,"close":919,"change":754,"percent_change":152,"volume":1086,"transactions":9,"vwap":919},"2026-03-04",4650500,{"date":1088,"open":435,"high":819,"low":425,"close":826,"change":593,"percent_change":567,"volume":1089,"transactions":9,"vwap":826},"2026-03-03",8192900,{"date":1091,"open":723,"high":909,"low":723,"close":945,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":945},"2026-03-02",-0.57,-0.59,6697400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":567,"percent_change":568,"volume":1101,"transactions":9,"vwap":1100},"2026-02-27",97.36,97.41,97.23,97.25,4561900,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":550,"percent_change":550,"volume":1107,"transactions":9,"vwap":1106},"2026-02-26",97.63,97.35,97.48,5252700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":272,"percent_change":272,"volume":1113,"transactions":9,"vwap":1111},"2026-02-25",97.5,97.56,97.45,2226400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":482,"percent_change":482,"volume":1120,"transactions":9,"vwap":1119},"2026-02-24",97.44,97.49,97.22,97.39,4108700,{"date":1122,"open":1123,"high":1124,"low":1112,"close":1110,"change":316,"percent_change":316,"volume":1125,"transactions":9,"vwap":1110},"2026-02-23",97.62,97.65,2880600,{"date":1127,"open":1128,"high":1124,"low":1117,"close":1123,"change":611,"percent_change":611,"volume":1129,"transactions":9,"vwap":1123},"2026-02-20",97.54,3551500,{"date":1131,"open":1132,"high":1111,"low":1116,"close":1133,"change":576,"percent_change":576,"volume":1134,"transactions":9,"vwap":1133},"2026-02-19",97.51,97.55,2319600,{"date":1136,"open":1112,"high":1123,"low":1137,"close":1138,"change":672,"percent_change":672,"volume":1139,"transactions":9,"vwap":1138},"2026-02-18",97.43,97.53,2987300,{"date":1141,"open":1137,"high":1142,"low":1143,"close":1119,"change":748,"percent_change":748,"volume":1144,"transactions":9,"vwap":1119},"2026-02-17",97.47,97.33,3970700,{"date":1146,"open":1116,"high":1147,"low":1148,"close":1106,"change":706,"percent_change":706,"volume":1149,"transactions":9,"vwap":1106},"2026-02-13",97.58,97.4,5124200,{"date":1151,"open":1147,"high":1123,"low":1152,"close":1153,"change":482,"percent_change":482,"volume":1154,"transactions":9,"vwap":1153},"2026-02-12",97.34,97.37,5057000,{"date":1156,"open":1157,"high":1123,"low":1143,"close":1106,"change":112,"percent_change":112,"volume":1158,"transactions":9,"vwap":1106},"2026-02-11",97.59,3284500,{"date":1160,"open":1161,"high":1162,"low":1119,"close":1117,"change":419,"percent_change":419,"volume":1163,"transactions":9,"vwap":1117},"2026-02-10",97.6,97.68,3191500,{"date":1165,"open":1166,"high":1167,"low":1153,"close":1128,"change":672,"percent_change":672,"volume":1168,"transactions":9,"vwap":1128},"2026-02-09",97.38,97.57,4766600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1148,"change":754,"percent_change":152,"volume":1174,"transactions":9,"vwap":1148},"2026-02-06",97.26,97.42,97.19,4339700,{"date":1176,"open":956,"high":1177,"low":1178,"close":944,"change":419,"percent_change":419,"volume":1179,"transactions":9,"vwap":944},"2026-02-05",97.16,96.96,4256000,{"date":1181,"open":1100,"high":1182,"low":1183,"close":950,"change":346,"percent_change":282,"volume":1184,"transactions":9,"vwap":950},"2026-02-04",97.31,97.050003,6130100,{"date":1186,"open":1166,"high":1116,"low":1187,"close":1188,"change":748,"percent_change":748,"volume":1189,"transactions":9,"vwap":1188},"2026-02-03",97.099998,97.29,5756200,{"date":1191,"open":955,"high":1148,"low":1192,"close":1166,"change":796,"percent_change":189,"volume":1193,"transactions":9,"vwap":1166},"2026-02-02",97.21,4192400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":107,"percent_change":107,"volume":1200,"transactions":9,"vwap":1199},"2026-01-30",97.71,97.87,97.66,97.82,4831000,{"date":1202,"open":1199,"high":1203,"low":1123,"close":1204,"change":262,"percent_change":262,"volume":1205,"transactions":9,"vwap":1204},"2026-01-29",97.85,97.76,3679200,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":200,"percent_change":200,"volume":1210,"transactions":9,"vwap":1209},"2026-01-28",97.92,97.75,5057100,{"date":1212,"open":1208,"high":1213,"low":1214,"close":1215,"change":112,"percent_change":112,"volume":1216,"transactions":9,"vwap":1215},"2026-01-27",97.97,97.88,97.91,3218500,{"date":1218,"open":1213,"high":1219,"low":1197,"close":1208,"change":843,"percent_change":843,"volume":1220,"transactions":9,"vwap":1208},"2026-01-26",98.019997,1966800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1197,"change":419,"percent_change":419,"volume":1226,"transactions":9,"vwap":1197},"2026-01-23",97.94,97.96,97.77,4119700,{"date":1228,"open":1224,"high":1229,"low":1214,"close":1208,"change":107,"percent_change":107,"volume":1230,"transactions":9,"vwap":1208},"2026-01-22",98.029999,3226400,{"date":1232,"open":1233,"high":1208,"low":1162,"close":1234,"change":583,"percent_change":584,"volume":1235,"transactions":9,"vwap":1234},"2026-01-21",97.7,97.86,3689500,{"date":1237,"open":1105,"high":1198,"low":1105,"close":1157,"change":567,"percent_change":568,"volume":1238,"transactions":9,"vwap":1157},"2026-01-20",3367000,{"date":1240,"open":1241,"high":1197,"low":1242,"close":1199,"change":445,"percent_change":445,"volume":1243,"transactions":9,"vwap":1199},"2026-01-16",97.84,97.74,2861200,{"date":1245,"open":1246,"high":1246,"low":1233,"close":1242,"change":381,"percent_change":381,"volume":1247,"transactions":9,"vwap":1242},"2026-01-15",97.81,3245500,{"date":1249,"open":1162,"high":1204,"low":1250,"close":1242,"change":1251,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1242},"2026-01-14",97.61,0.03,3743800,{"date":1254,"open":1209,"high":1209,"low":1255,"close":1196,"change":1251,"percent_change":1251,"volume":1256,"transactions":9,"vwap":1196},"2026-01-13",97.64,2683600,{"date":1258,"open":1259,"high":1196,"low":1259,"close":1162,"change":112,"percent_change":112,"volume":1260,"transactions":9,"vwap":1162},"2026-01-12",97.52,2747000,{"date":1262,"open":1124,"high":1263,"low":1123,"close":1264,"change":23,"percent_change":23,"volume":1265,"transactions":9,"vwap":1264},"2026-01-09",97.73,97.69,3106900,{"date":1267,"open":1098,"high":1250,"low":1098,"close":1157,"change":445,"percent_change":445,"volume":1268,"transactions":9,"vwap":1157},"2026-01-08",4207700,{"date":1270,"open":1250,"high":1255,"low":1271,"close":1132,"change":365,"percent_change":365,"volume":1272,"transactions":9,"vwap":1132},"2026-01-07",97.46,2263700,{"date":1274,"open":1128,"high":1147,"low":1116,"close":1128,"change":518,"percent_change":518,"volume":1275,"transactions":9,"vwap":1128},"2026-01-06",2812900,{"date":1277,"open":1278,"high":1133,"low":1182,"close":1110,"change":436,"percent_change":583,"volume":1279,"transactions":9,"vwap":1110},"2026-01-05",97.32,4074200,{"date":1281,"open":1278,"high":1278,"low":1282,"close":955,"change":1251,"percent_change":1251,"volume":1283,"transactions":9,"vwap":955},"2026-01-02",97.15,4176800,{"date":1285,"open":1143,"high":1105,"low":1173,"close":1192,"change":748,"percent_change":748,"volume":1286,"transactions":9,"vwap":1192},"2025-12-31",2906500,{"date":1288,"open":1192,"high":1278,"low":1289,"close":1290,"change":706,"percent_change":706,"volume":1291,"transactions":9,"vwap":1290},"2025-12-30",97.18,97.3,3102000,{"date":1293,"open":949,"high":1118,"low":1294,"close":1173,"change":1251,"percent_change":1251,"volume":1295,"transactions":9,"vwap":1173},"2025-12-29",97.07,1969900,{"date":1297,"open":955,"high":1298,"low":1282,"close":1177,"change":419,"percent_change":419,"volume":1299,"transactions":9,"vwap":1177},"2025-12-26",97.28,1496000,{"date":1301,"open":1302,"high":1118,"low":1303,"close":1192,"change":471,"percent_change":472,"volume":1304,"transactions":9,"vwap":1192},"2025-12-24",97.019997,97.010002,1189700,{"date":1306,"open":923,"high":1302,"low":1307,"close":951,"change":445,"percent_change":445,"volume":1308,"transactions":9,"vwap":951},"2025-12-23",96.79,2883200,{"date":1310,"open":1311,"high":930,"low":822,"close":926,"change":22,"percent_change":22,"volume":1312,"transactions":9,"vwap":926},"2025-12-22",96.94,4116300,{"date":1314,"open":931,"high":1178,"low":1307,"close":820,"change":365,"percent_change":365,"volume":1315,"transactions":9,"vwap":820},"2025-12-19",2493600,{"date":1317,"open":923,"high":1318,"low":935,"close":925,"change":593,"percent_change":567,"volume":1319,"transactions":9,"vwap":925},"2025-12-18",96.92,4284400,{"date":1321,"open":1322,"high":1289,"low":951,"close":1294,"change":482,"percent_change":482,"volume":1323,"transactions":9,"vwap":1294},"2025-12-17",97.17,4450400,{"date":1325,"open":1282,"high":1192,"low":1183,"close":1289,"change":262,"percent_change":262,"volume":1326,"transactions":9,"vwap":1289},"2025-12-16",4883200,{"date":1328,"open":1099,"high":1099,"low":1187,"close":1322,"change":23,"percent_change":23,"volume":1329,"transactions":9,"vwap":1322},"2025-12-15",4423200,{"date":1331,"open":1100,"high":1100,"low":1183,"close":1294,"change":283,"percent_change":805,"volume":1332,"transactions":9,"vwap":1294},"2025-12-12",4152500,{"date":1334,"open":1298,"high":1143,"low":1192,"close":1335,"change":112,"percent_change":112,"volume":1336,"transactions":9,"vwap":1335},"2025-12-11",97.27,5288200,{"date":1338,"open":1318,"high":1153,"low":913,"close":1298,"change":754,"percent_change":152,"volume":1339,"transactions":9,"vwap":1298},"2025-12-10",6958500,{"date":1341,"open":1294,"high":1342,"low":1311,"close":1311,"change":876,"percent_change":876,"volume":1343,"transactions":9,"vwap":1311},"2025-12-09",97.13,7049400,{"date":1345,"open":1188,"high":1188,"low":1346,"close":956,"change":805,"percent_change":593,"volume":1347,"transactions":9,"vwap":956},"2025-12-08",97,8986700,{"date":1349,"open":1100,"high":1119,"low":1192,"close":1188,"change":381,"percent_change":381,"volume":1350,"transactions":9,"vwap":1188},"2025-12-05",3637500,{"date":1352,"open":1298,"high":1278,"low":1187,"close":1188,"change":1251,"percent_change":1251,"volume":1353,"transactions":9,"vwap":1188},"2025-12-04",8274600,{"date":1355,"open":1322,"high":1097,"low":1187,"close":1171,"change":601,"percent_change":601,"volume":1356,"transactions":9,"vwap":1171},"2025-12-03",3997600,{"date":1358,"open":1359,"high":1322,"low":924,"close":950,"change":601,"percent_change":601,"volume":1360,"transactions":9,"vwap":950},"2025-12-02",97.029999,4015000,{"date":1362,"open":909,"high":1302,"low":820,"close":1178,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1178},"2025-12-01",-0.69,-0.71,5179800,{"date":1367,"open":1124,"high":1242,"low":1147,"close":1124,"change":445,"percent_change":445,"volume":1368,"transactions":9,"vwap":1124},"2025-11-28",1931200,{"date":1370,"open":1172,"high":1104,"low":1097,"close":1167,"change":601,"percent_change":601,"volume":1371,"transactions":9,"vwap":1167},"2025-11-26",5126800,{"date":1373,"open":1183,"high":1142,"low":1346,"close":1172,"change":147,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1172},"2025-11-25",0.39,8260300,{"date":1377,"open":907,"high":956,"low":909,"close":1378,"change":584,"percent_change":966,"volume":1379,"transactions":9,"vwap":1378},"2025-11-24",97.040001,5947500,{"date":1381,"open":828,"high":925,"low":880,"close":978,"change":966,"percent_change":558,"volume":1382,"transactions":9,"vwap":978},"2025-11-21",5874100,{"date":1384,"open":820,"high":1311,"low":746,"close":746,"change":327,"percent_change":327,"volume":1385,"transactions":9,"vwap":746},"2025-11-20",7773700,{"date":1387,"open":715,"high":1082,"low":752,"close":715,"change":445,"percent_change":445,"volume":1388,"transactions":9,"vwap":715},"2025-11-19",5138100,{"date":1390,"open":776,"high":839,"low":737,"close":1391,"change":419,"percent_change":419,"volume":1392,"transactions":9,"vwap":1391},"2025-11-18",96.41,5667600,{"date":1394,"open":768,"high":945,"low":732,"close":826,"change":201,"percent_change":346,"volume":1395,"transactions":9,"vwap":826},"2025-11-17",4918100,{"date":1397,"open":715,"high":1398,"low":722,"close":821,"change":1251,"percent_change":1251,"volume":1399,"transactions":9,"vwap":821},"2025-11-14",96.84,4951800,{"date":1401,"open":913,"high":913,"low":763,"close":838,"change":336,"percent_change":796,"volume":1402,"transactions":9,"vwap":838},"2025-11-13",4900200,{"date":1404,"open":1188,"high":1143,"low":1346,"close":1359,"change":567,"percent_change":568,"volume":1405,"transactions":9,"vwap":1359},"2025-11-12",11206100,{"date":1407,"open":1408,"high":1335,"low":1408,"close":1171,"change":272,"percent_change":664,"volume":1409,"transactions":9,"vwap":1171},"2025-11-11",97.12,1769000,{"date":1411,"open":1311,"high":1289,"low":913,"close":949,"change":753,"percent_change":754,"volume":1412,"transactions":9,"vwap":949},"2025-11-10",3900700,{"date":1414,"open":1415,"high":1307,"low":746,"close":978,"change":107,"percent_change":107,"volume":1416,"transactions":9,"vwap":978},"2025-11-07",96.64,3894500,{"date":1418,"open":978,"high":1419,"low":763,"close":827,"change":843,"percent_change":843,"volume":1420,"transactions":9,"vwap":827},"2025-11-06",96.78,5003100,{"date":1422,"open":768,"high":1423,"low":979,"close":1424,"change":22,"percent_change":22,"volume":1425,"transactions":9,"vwap":1424},"2025-11-05",96.73,96.65,3326700,{"date":1427,"open":727,"high":819,"low":742,"close":839,"change":327,"percent_change":327,"volume":1428,"transactions":9,"vwap":839},"2025-11-04",5333100,{"date":1430,"open":913,"high":1318,"low":832,"close":832,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":832},"2025-11-03",-0.81,-0.83,4404500,{"date":1435,"open":1138,"high":1123,"low":1105,"close":1119,"change":381,"percent_change":381,"volume":1436,"transactions":9,"vwap":1119},"2025-10-31",3228600,{"date":1438,"open":1132,"high":1250,"low":1166,"close":1119,"change":567,"percent_change":568,"volume":1439,"transactions":9,"vwap":1119},"2025-10-30",5222100,{"date":1441,"open":1223,"high":1224,"low":1111,"close":1123,"change":240,"percent_change":899,"volume":1442,"transactions":9,"vwap":1123},"2025-10-29",5685600,{"date":1444,"open":1219,"high":1219,"low":1445,"close":1215,"change":482,"percent_change":482,"volume":1446,"transactions":9,"vwap":1215},"2025-10-28",97.9,3366700,{"date":1448,"open":1197,"high":25,"low":1199,"close":1219,"change":584,"percent_change":966,"volume":1449,"transactions":9,"vwap":1219},"2025-10-27",3414100,{"date":1451,"open":1209,"high":1204,"low":1161,"close":1242,"change":966,"percent_change":558,"volume":1452,"transactions":9,"vwap":1242},"2025-10-24",4028600,{"date":1454,"open":1290,"high":1112,"low":1335,"close":1112,"change":664,"percent_change":505,"volume":1455,"transactions":9,"vwap":1112},"2025-10-23",3572600,{"date":1457,"open":1143,"high":1153,"low":1342,"close":1335,"change":653,"percent_change":653,"volume":1458,"transactions":9,"vwap":1335},"2025-10-22",6877900,{"date":1460,"open":1116,"high":1132,"low":1290,"close":1153,"change":550,"percent_change":550,"volume":1461,"transactions":9,"vwap":1153},"2025-10-21",4900900,{"date":1463,"open":1335,"high":1106,"low":1335,"close":1112,"change":533,"percent_change":471,"volume":1464,"transactions":9,"vwap":1112},"2025-10-20",3115500,{"date":1466,"open":1467,"high":1171,"low":1467,"close":955,"change":506,"percent_change":533,"volume":1468,"transactions":9,"vwap":955},"2025-10-17",96.93,5945500,{"date":1470,"open":1119,"high":1119,"low":1467,"close":1378,"change":899,"percent_change":241,"volume":1471,"transactions":9,"vwap":1378},"2025-10-16",7403300,{"date":1473,"open":1298,"high":1119,"low":950,"close":1152,"change":1474,"percent_change":291,"volume":1475,"transactions":9,"vwap":1152},"2025-10-15",0.36,7376100,{"date":1477,"open":763,"high":1342,"low":908,"close":939,"change":107,"percent_change":107,"volume":1478,"transactions":9,"vwap":939},"2025-10-14",6901300,{"date":1480,"open":768,"high":1318,"low":767,"close":1318,"change":851,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1318},"2025-10-13",0.6,4094200,{"date":1484,"open":1346,"high":1346,"low":737,"close":716,"change":814,"percent_change":815,"volume":1485,"transactions":9,"vwap":716},"2025-10-10",7701800,{"date":1487,"open":1488,"high":955,"low":1307,"close":1311,"change":899,"percent_change":241,"volume":1489,"transactions":9,"vwap":1311},"2025-10-09",97.2,8213500,{"date":1491,"open":1106,"high":1106,"low":1099,"close":955,"change":876,"percent_change":876,"volume":1492,"transactions":9,"vwap":955},"2025-10-08",3025500,{"date":1494,"open":1110,"high":1133,"low":1166,"close":1166,"change":482,"percent_change":482,"volume":1495,"transactions":9,"vwap":1166},"2025-10-07",3080700,{"date":1497,"open":1133,"high":1147,"low":1106,"close":1117,"change":576,"percent_change":576,"volume":1498,"transactions":9,"vwap":1117},"2025-10-06",3428300,{"date":1500,"open":1161,"high":1123,"low":1142,"close":1142,"change":316,"percent_change":316,"volume":1501,"transactions":9,"vwap":1142},"2025-10-03",2630100,{"date":1503,"open":1255,"high":1504,"low":1117,"close":1157,"change":419,"percent_change":419,"volume":1505,"transactions":9,"vwap":1157},"2025-10-02",97.67,3352600,{"date":1507,"open":1106,"high":1198,"low":1137,"close":1255,"change":626,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1255},"2025-10-01",-0.36,3689400,{"date":1511,"open":1512,"high":1229,"low":1513,"close":1512,"change":230,"percent_change":230,"volume":1514,"transactions":9,"vwap":1512},"2025-09-30",97.99,97.89,6957400,{"date":1516,"open":1512,"high":1517,"low":1518,"close":1517,"change":533,"percent_change":533,"volume":1519,"transactions":9,"vwap":1517},"2025-09-29",98.059998,97.93,3484900,{"date":1521,"open":1204,"high":1215,"low":1263,"close":1203,"change":664,"percent_change":664,"volume":1522,"transactions":9,"vwap":1203},"2025-09-26",3098500,{"date":1524,"open":1525,"high":1246,"low":1504,"close":1504,"change":241,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1504},"2025-09-25",97.8,-0.32,3963400,{"date":1529,"open":1530,"high":1530,"low":1224,"close":1531,"change":633,"percent_change":633,"volume":1532,"transactions":9,"vwap":1531},"2025-09-24",98.14,97.98,4449100,{"date":1534,"open":1535,"high":176,"low":1517,"close":1536,"change":356,"percent_change":356,"volume":1537,"transactions":9,"vwap":1536},"2025-09-23",98.22,98.13,5978700,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":23,"percent_change":23,"volume":1543,"transactions":9,"vwap":1542},"2025-09-22",98.010002,98.2,98.19,2430600,{"date":1545,"open":1546,"high":1536,"low":1540,"close":1547,"change":611,"percent_change":611,"volume":1548,"transactions":9,"vwap":1547},"2025-09-19",98.11,98.089996,4084600,{"date":1550,"open":1551,"high":1547,"low":1241,"close":1219,"change":471,"percent_change":471,"volume":1552,"transactions":9,"vwap":1219},"2025-09-18",97.95,3508500,{"date":1554,"open":1551,"high":1555,"low":1255,"close":1525,"change":316,"percent_change":316,"volume":1556,"transactions":9,"vwap":1525},"2025-09-17",98.040001,6119100,{"date":1558,"open":1540,"high":1555,"low":1214,"close":1208,"change":230,"percent_change":230,"volume":1559,"transactions":9,"vwap":1208},"2025-09-16",4549200,{"date":1561,"open":1562,"high":1512,"low":1562,"close":1512,"change":558,"percent_change":559,"volume":1563,"transactions":9,"vwap":1512},"2025-09-15",97.83,2914700,{"date":1565,"open":1246,"high":1562,"low":1124,"close":1264,"change":550,"percent_change":550,"volume":1566,"transactions":9,"vwap":1264},"2025-09-12",2843100,{"date":1568,"open":1157,"high":1562,"low":1157,"close":1225,"change":584,"percent_change":966,"volume":1569,"transactions":9,"vwap":1225},"2025-09-11",4214400,{"date":1571,"open":1132,"high":1123,"low":1271,"close":1117,"change":22,"percent_change":22,"volume":1572,"transactions":9,"vwap":1117},"2025-09-10",4428200,{"date":1574,"open":1259,"high":1157,"low":1290,"close":1148,"change":316,"percent_change":316,"volume":1575,"transactions":9,"vwap":1148},"2025-09-09",3018800,{"date":1577,"open":1161,"high":1123,"low":1110,"close":1259,"change":262,"percent_change":262,"volume":1578,"transactions":9,"vwap":1259},"2025-09-08",4116600,{"date":1580,"open":1198,"high":1204,"low":1142,"close":1132,"change":23,"percent_change":23,"volume":1581,"transactions":9,"vwap":1132},"2025-09-05",3907400,{"date":1583,"open":1488,"high":1172,"low":1282,"close":1098,"change":583,"percent_change":584,"volume":1584,"transactions":9,"vwap":1098},"2025-09-04",2824100,{"date":1586,"open":923,"high":1587,"low":923,"close":1587,"change":558,"percent_change":559,"volume":1588,"transactions":9,"vwap":1587},"2025-09-03",97.14,2730300,{"date":1590,"open":827,"high":923,"low":821,"close":1398,"change":1064,"percent_change":1363,"volume":1591,"transactions":9,"vwap":1398},"2025-09-02",4715600,{"date":1593,"open":1124,"high":1198,"low":1110,"close":1132,"change":201,"percent_change":201,"volume":1594,"transactions":9,"vwap":1132},"2025-08-29",4222100,{"date":1596,"open":1198,"high":1196,"low":1147,"close":1162,"change":262,"percent_change":262,"volume":1597,"transactions":9,"vwap":1162},"2025-08-28",3687500,{"date":1599,"open":1271,"high":1264,"low":1116,"close":1504,"change":601,"percent_change":601,"volume":1600,"transactions":9,"vwap":1504},"2025-08-27",2558400,{"date":1602,"open":1166,"high":1128,"low":1105,"close":1259,"change":533,"percent_change":471,"volume":1603,"transactions":9,"vwap":1259},"2025-08-26",2947600,{"date":1605,"open":1119,"high":1116,"low":1290,"close":1182,"change":316,"percent_change":316,"volume":1606,"transactions":9,"vwap":1182},"2025-08-25",2940100,{"date":1608,"open":940,"high":1271,"low":822,"close":1137,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1137},"2025-08-22",0.81,0.84,5337000,{"date":1613,"open":822,"high":822,"low":838,"close":828,"change":201,"percent_change":346,"volume":1614,"transactions":9,"vwap":828},"2025-08-21",2822800,{"date":1616,"open":1398,"high":923,"low":917,"close":1307,"change":230,"percent_change":230,"volume":1617,"transactions":9,"vwap":1307},"2025-08-20",2974300,{"date":1619,"open":931,"high":1311,"low":909,"close":1620,"change":112,"percent_change":112,"volume":1621,"transactions":9,"vwap":1620},"2025-08-19",96.86,3010700,{"date":1623,"open":1620,"high":951,"low":1620,"close":907,"change":419,"percent_change":419,"volume":1624,"transactions":9,"vwap":907},"2025-08-18",2616000,{"date":1626,"open":930,"high":930,"low":1620,"close":1318,"change":1251,"percent_change":1251,"volume":1627,"transactions":9,"vwap":1318},"2025-08-15",2417900,{"date":1629,"open":1303,"high":1303,"low":820,"close":931,"change":1029,"percent_change":240,"volume":1630,"transactions":9,"vwap":931},"2025-08-14",3696200,{"date":1632,"open":1346,"high":1173,"low":924,"close":1322,"change":584,"percent_change":966,"volume":1633,"transactions":9,"vwap":1322},"2025-08-13",3622300,{"date":1635,"open":1419,"high":913,"low":1636,"close":931,"change":505,"percent_change":506,"volume":1637,"transactions":9,"vwap":931},"2025-08-12",96.72,4989500,{"date":1639,"open":1636,"high":919,"low":1424,"close":827,"change":327,"percent_change":327,"volume":1640,"transactions":9,"vwap":827},"2025-08-11",4523500,{"date":1642,"open":978,"high":978,"low":821,"close":1636,"change":576,"percent_change":576,"volume":1643,"transactions":9,"vwap":1636},"2025-08-08",2676200,{"date":1645,"open":925,"high":923,"low":1415,"close":827,"change":230,"percent_change":230,"volume":1646,"transactions":9,"vwap":827},"2025-08-07",5105700,{"date":1648,"open":945,"high":919,"low":832,"close":822,"change":788,"percent_change":788,"volume":1649,"transactions":9,"vwap":822},"2025-08-06",3844600,{"date":1651,"open":827,"high":918,"low":884,"close":1415,"change":230,"percent_change":230,"volume":1652,"transactions":9,"vwap":1415},"2025-08-05",3428100,{"date":1654,"open":752,"high":1636,"low":752,"close":918,"change":1474,"percent_change":291,"volume":1655,"transactions":9,"vwap":918},"2025-08-04",4039900,{"date":1657,"open":723,"high":1658,"low":813,"close":742,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":742},"2025-08-01",96.44,-0.54,-0.56,5545100,{"date":1663,"open":1311,"high":1302,"low":1398,"close":931,"change":518,"percent_change":518,"volume":1664,"transactions":9,"vwap":931},"2025-07-31",4112000,{"date":1666,"open":951,"high":1294,"low":935,"close":925,"change":201,"percent_change":346,"volume":1667,"transactions":9,"vwap":925},"2025-07-30",4811700,{"date":1669,"open":1378,"high":1408,"low":1346,"close":1302,"change":576,"percent_change":576,"volume":1670,"transactions":9,"vwap":1302},"2025-07-29",4625900,{"date":1672,"open":1100,"high":1100,"low":924,"close":1346,"change":834,"percent_change":834,"volume":1673,"transactions":9,"vwap":1346},"2025-07-28",3914800,{"date":1675,"open":1302,"high":1587,"low":1467,"close":1378,"change":23,"percent_change":23,"volume":1676,"transactions":9,"vwap":1378},"2025-07-25",2646700,{"date":1678,"open":930,"high":1183,"low":1467,"close":1311,"change":876,"percent_change":876,"volume":1679,"transactions":9,"vwap":1311},"2025-07-24",2159000,{"date":1681,"open":944,"high":1187,"low":924,"close":956,"change":611,"percent_change":611,"volume":1682,"transactions":9,"vwap":956},"2025-07-23",2253700,{"date":1684,"open":930,"high":1302,"low":925,"close":1303,"change":664,"percent_change":505,"volume":1685,"transactions":9,"vwap":1303},"2025-07-22",3233000,{"date":1687,"open":919,"high":1178,"low":919,"close":909,"change":788,"percent_change":788,"volume":1688,"transactions":9,"vwap":909},"2025-07-21",3413900,{"date":1690,"open":1082,"high":917,"low":828,"close":827,"change":672,"percent_change":672,"volume":1691,"transactions":9,"vwap":827},"2025-07-18",3330100,{"date":1693,"open":737,"high":838,"low":737,"close":839,"change":787,"percent_change":787,"volume":1694,"transactions":9,"vwap":839},"2025-07-17",3659900,{"date":1696,"open":737,"high":715,"low":1697,"close":1658,"change":471,"percent_change":472,"volume":1698,"transactions":9,"vwap":1658},"2025-07-16",96.089996,6758900,{"date":1700,"open":767,"high":838,"low":415,"close":415,"change":241,"percent_change":1526,"volume":1701,"transactions":9,"vwap":415},"2025-07-15",5614500,{"date":1703,"open":714,"high":763,"low":742,"close":884,"change":22,"percent_change":22,"volume":1704,"transactions":9,"vwap":884},"2025-07-14",3874900,{"date":1706,"open":715,"high":833,"low":716,"close":1658,"change":201,"percent_change":346,"volume":1707,"transactions":9,"vwap":1658},"2025-07-11",4637200,{"date":1709,"open":945,"high":945,"low":979,"close":768,"change":419,"percent_change":419,"volume":1710,"transactions":9,"vwap":768},"2025-07-10",5878500,{"date":1712,"open":884,"high":945,"low":715,"close":819,"change":122,"percent_change":436,"volume":1713,"transactions":9,"vwap":819},"2025-07-09",3079400,{"date":1715,"open":906,"high":979,"low":727,"close":1391,"change":633,"percent_change":200,"volume":1716,"transactions":9,"vwap":1391},"2025-07-08",5351700,{"date":1718,"open":923,"high":923,"low":906,"close":839,"change":626,"percent_change":1508,"volume":1719,"transactions":9,"vwap":839},"2025-07-07",5591600,{"date":1721,"open":940,"high":1467,"low":978,"close":926,"change":107,"percent_change":107,"volume":1722,"transactions":9,"vwap":926},"2025-07-03",1623300,{"date":1724,"open":1424,"high":925,"low":763,"close":925,"change":505,"percent_change":506,"volume":1725,"transactions":9,"vwap":925},"2025-07-02",3310000,{"date":1727,"open":828,"high":940,"low":767,"close":819,"change":1728,"percent_change":1019,"volume":1729,"transactions":9,"vwap":819},"2025-07-01",-0.61,4003100,{"date":1731,"open":950,"high":1188,"low":1378,"close":1335,"change":753,"percent_change":754,"volume":1732,"transactions":9,"vwap":1335},"2025-06-30",4183000,{"date":1734,"open":1346,"high":956,"low":931,"close":1311,"change":550,"percent_change":550,"volume":1735,"transactions":9,"vwap":1311},"2025-06-27",3664300,{"date":1737,"open":925,"high":1302,"low":822,"close":1302,"change":559,"percent_change":142,"volume":1738,"transactions":9,"vwap":1302},"2025-06-26",3703100,{"date":1740,"open":935,"high":820,"low":768,"close":918,"change":1251,"percent_change":1251,"volume":1741,"transactions":9,"vwap":918},"2025-06-25",2386300,{"date":1743,"open":906,"high":978,"low":715,"close":945,"change":436,"percent_change":583,"volume":1744,"transactions":9,"vwap":945},"2025-06-24",5622100,{"date":1746,"open":738,"high":722,"low":813,"close":769,"change":505,"percent_change":506,"volume":1747,"transactions":9,"vwap":769},"2025-06-23",3594400,{"date":1749,"open":704,"high":812,"low":503,"close":800,"change":966,"percent_change":558,"volume":1750,"transactions":9,"vwap":800},"2025-06-20",3987200,{"date":1752,"open":470,"high":650,"low":470,"close":475,"change":601,"percent_change":271,"volume":1753,"transactions":9,"vwap":475},"2025-06-18",3852300,{"date":1755,"open":488,"high":409,"low":863,"close":453,"change":317,"percent_change":876,"volume":1756,"transactions":9,"vwap":453},"2025-06-17",3902700,{"date":1758,"open":442,"high":847,"low":783,"close":468,"change":471,"percent_change":472,"volume":1759,"transactions":9,"vwap":468},"2025-06-16",4509600,{"date":1761,"open":575,"high":688,"low":549,"close":539,"change":899,"percent_change":241,"volume":1762,"transactions":9,"vwap":539},"2025-06-13",5845100,{"date":1764,"open":451,"high":704,"low":451,"close":503,"change":787,"percent_change":788,"volume":1765,"transactions":9,"vwap":503},"2025-06-12",3882300,{"date":1767,"open":847,"high":684,"low":408,"close":408,"change":419,"percent_change":419,"volume":1768,"transactions":9,"vwap":408},"2025-06-11",5528100,{"date":1770,"open":549,"high":652,"low":549,"close":397,"change":533,"percent_change":471,"volume":1771,"transactions":9,"vwap":397},"2025-06-10",8874800,{"date":1773,"open":541,"high":524,"low":541,"close":863,"change":23,"percent_change":23,"volume":1774,"transactions":9,"vwap":863},"2025-06-09",2462700,{"date":1776,"open":462,"high":462,"low":590,"close":600,"change":262,"percent_change":262,"volume":1777,"transactions":9,"vwap":600},"2025-06-06",3378300,{"date":1779,"open":468,"high":468,"low":617,"close":541,"change":283,"percent_change":805,"volume":1780,"transactions":9,"vwap":541},"2025-06-05",2813300,{"date":1782,"open":461,"high":399,"low":549,"close":479,"change":471,"percent_change":472,"volume":1783,"transactions":9,"vwap":479},"2025-06-04",2736400,{"date":1785,"open":388,"high":548,"low":616,"close":525,"change":471,"percent_change":472,"volume":1786,"transactions":9,"vwap":525},"2025-06-03",3547200,{"date":1788,"open":352,"high":592,"low":1789,"close":574,"change":1659,"percent_change":1660,"volume":1790,"transactions":9,"vwap":574},"2025-06-02",95.14,3986000,{"date":1792,"open":399,"high":475,"low":863,"close":688,"change":706,"percent_change":706,"volume":1793,"transactions":9,"vwap":688},"2025-05-30",3634000,{"date":1795,"open":1046,"high":1046,"low":862,"close":470,"change":787,"percent_change":788,"volume":1796,"transactions":9,"vwap":470},"2025-05-29",4426600,{"date":1798,"open":863,"high":459,"low":582,"close":575,"change":419,"percent_change":419,"volume":1799,"transactions":9,"vwap":575},"2025-05-28",4053800,{"date":1801,"open":1802,"high":481,"low":609,"close":783,"change":852,"percent_change":1803,"volume":1804,"transactions":9,"vwap":783},"2025-05-27",95.56,0.64,4232700,{"date":1806,"open":1807,"high":343,"low":1808,"close":1809,"change":834,"percent_change":834,"volume":1810,"transactions":9,"vwap":1809},"2025-05-23",94.89,94.86,95.12,3067300,{"date":1812,"open":1813,"high":363,"low":1814,"close":342,"change":271,"percent_change":272,"volume":1815,"transactions":9,"vwap":342},"2025-05-22",94.96,94.92,3929200,{"date":1817,"open":362,"high":1033,"low":1818,"close":1819,"change":1063,"percent_change":1064,"volume":1820,"transactions":9,"vwap":1819},"2025-05-21",94.98,95,4321300,{"date":1822,"open":1033,"high":461,"low":556,"close":548,"change":834,"percent_change":834,"volume":1823,"transactions":9,"vwap":548},"2025-05-20",3371800,{"date":1825,"open":373,"high":461,"low":591,"close":575,"change":356,"percent_change":356,"volume":1826,"transactions":9,"vwap":575},"2025-05-19",2499700,{"date":1828,"open":782,"high":782,"low":525,"close":481,"change":787,"percent_change":788,"volume":1829,"transactions":9,"vwap":481},"2025-05-16",2957700,{"date":1831,"open":364,"high":600,"low":364,"close":600,"change":272,"percent_change":664,"volume":1832,"transactions":9,"vwap":600},"2025-05-15",3230100,{"date":1834,"open":599,"high":478,"low":625,"close":557,"change":626,"percent_change":627,"volume":1835,"transactions":9,"vwap":557},"2025-05-14",3307400,{"date":1837,"open":480,"high":409,"low":525,"close":470,"change":601,"percent_change":271,"volume":1838,"transactions":9,"vwap":470},"2025-05-13",6494800,{"date":1840,"open":556,"high":549,"low":1028,"close":526,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":526},"2025-05-12",1.1,1.16,5212100,{"date":1845,"open":1009,"high":1846,"low":281,"close":281,"change":576,"percent_change":576,"volume":1847,"transactions":9,"vwap":281},"2025-05-09",94.77,2810800,{"date":1849,"open":1010,"high":1808,"low":1850,"close":247,"change":1251,"percent_change":1251,"volume":1851,"transactions":9,"vwap":247},"2025-05-08",94.47,2892300,{"date":1853,"open":1854,"high":1014,"low":1855,"close":1856,"change":576,"percent_change":576,"volume":1857,"transactions":9,"vwap":1856},"2025-05-07",94.57,94.36,94.5,2732700,{"date":1859,"open":1860,"high":281,"low":307,"close":305,"change":419,"percent_change":419,"volume":1861,"transactions":9,"vwap":305},"2025-05-06",94.41,2333500,{"date":1863,"open":1860,"high":268,"low":1864,"close":247,"change":834,"percent_change":834,"volume":1865,"transactions":9,"vwap":247},"2025-05-05",94.38,10392700,{"date":1867,"open":1868,"high":279,"low":1855,"close":1854,"change":583,"percent_change":966,"volume":1869,"transactions":9,"vwap":1854},"2025-05-02",94.6,2085900,{"date":1871,"open":299,"high":315,"low":1872,"close":307,"change":335,"percent_change":336,"volume":1873,"transactions":9,"vwap":307},"2025-05-01",94.19,3304100,{"date":1875,"open":323,"high":1876,"low":1877,"close":270,"change":1660,"percent_change":1093,"volume":1878,"transactions":9,"vwap":270},"2025-04-30",94.82,94.54,3607300,{"date":1880,"open":1881,"high":371,"low":1882,"close":364,"change":1883,"percent_change":122,"volume":1884,"transactions":9,"vwap":364},"2025-04-29",94.87,94.8,0.24,10706400,{"date":1886,"open":1027,"high":1887,"low":261,"close":1888,"change":262,"percent_change":262,"volume":1889,"transactions":9,"vwap":1888},"2025-04-28",95.089996,95.029999,3655400,{"date":1891,"open":1892,"high":343,"low":1892,"close":1008,"change":272,"percent_change":664,"volume":1893,"transactions":9,"vwap":1008},"2025-04-25",94.73,2518600,{"date":1895,"open":1896,"high":1813,"low":1897,"close":1898,"change":1609,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-04-24",94.35,94.27,94.85,0.86,3289500,{"date":1902,"open":1846,"high":1903,"low":1904,"close":1905,"change":1075,"percent_change":851,"volume":1906,"transactions":9,"vwap":1905},"2025-04-23",94.97,94,94.040001,2494800,{"date":180,"open":1908,"high":1909,"low":1910,"close":1911,"change":576,"percent_change":576,"volume":1912,"transactions":9,"vwap":1911},93.48,93.76,93.38,93.5,2619500]