[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHY":3,"homepage-market-summary":30,"stock-historical-SHY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SHY","2026-10-07",{"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 Treasury Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5633,2.892012,"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},81.16,81.08,81.19,81.0701,81.13,0.03,0.04,4074629.496129,83.2,80.95,4276340.427294083,9.3,6086,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},4023914,1468728587.678109,-2.03,"2025-04-25",[182,185,195,202,212,219,228,236,242,251,259,267,274,281,288,295,304,310,316,324,332,342,348,357,366,374,381,389,399,409,414,424,435,441,448,453,460,465,470,477,484,492,501,507,514,521,527,537,541,546,551,557,563,571,578,584,590,596,602,609,614,621,627,630,633,636,640,644,647,652,658,663,669,673,678,681,684,687,691,694,697,701,705,708,711,714,718,723,726,730,734,740,745,750,754,759,762,765,768,771,774,778,781,784,788,791,795,800,803,806,810,817,822,828,835,841,844,847,850,855,863,866,869,873,878,882,887,890,895,898,902,906,910,913,917,920,924,927,930,933,936,939,944,947,950,954,958,965,971,976,979,984,988,994,1000,1006,1011,1016,1022,1027,1031,1034,1037,1040,1046,1051,1055,1058,1062,1065,1069,1072,1075,1079,1083,1087,1090,1093,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1164,1167,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1208,1213,1216,1219,1222,1225,1228,1231,1234,1237,1239,1242,1245,1248,1251,1254,1257,1260,1263,1268,1271,1274,1279,1282,1285,1290,1293,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1406,1409,1412,1415,1418,1421,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1537,1540,1543,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1599,1602,1605,1608,1611,1614,1617,1620,1623,1626,1629,1632,1635,1638,1641,1644,1647,1650,1653,1656,1659,1664,1667,1670,1673],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},10230,81.1537,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",81.11,81.15,81.1,0.05,0.06,3552738.188297,14419,81.1278,{"date":196,"open":197,"high":189,"low":198,"close":18,"change":22,"percent_change":23,"volume":199,"transactions":200,"vwap":201},"2026-10-05",81.07,81.03,4313713.975997,12952,81.0632,{"date":203,"open":204,"high":205,"low":198,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",81.165,81.18,81.05,-0.05,-0.06,3366952.909081,10557,81.0844,{"date":213,"open":214,"high":188,"low":26,"close":189,"change":215,"percent_change":121,"volume":216,"transactions":217,"vwap":218},"2026-10-01",80.97,-0.1,6805475.454294,12107,81.0781,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":23,"percent_change":190,"volume":225,"transactions":226,"vwap":227},"2026-09-30",81.249,81.2599,81.17,81.2,5029216.454338,12954,81.2012,{"date":229,"open":230,"high":231,"low":232,"close":17,"change":190,"percent_change":191,"volume":233,"transactions":234,"vwap":235},"2026-09-29",81.12,81.185,81.0901,5521959.355289,17393,81.1412,{"date":237,"open":21,"high":17,"low":238,"close":187,"change":215,"percent_change":121,"volume":239,"transactions":240,"vwap":241},"2026-09-28",81.0717,9329593.413391,22061,81.1242,{"date":243,"open":17,"high":244,"low":21,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",81.22,81.21,0.12,0.15,3353646.248075,12716,81.1694,{"date":252,"open":231,"high":224,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",81.09,-0.03,-0.04,5182248.09604,11476,81.1297,{"date":260,"open":261,"high":262,"low":206,"close":230,"change":263,"percent_change":162,"volume":264,"transactions":265,"vwap":266},"2026-09-23",81.27,81.28,-0.2,5622409.141092,19551,81.1333,{"date":268,"open":269,"high":270,"low":261,"close":270,"change":22,"percent_change":23,"volume":271,"transactions":272,"vwap":273},"2026-09-22",81.3,81.32,4631043.089366,11095,81.3058,{"date":275,"open":276,"high":276,"low":262,"close":277,"change":190,"percent_change":191,"volume":278,"transactions":279,"vwap":280},"2026-09-21",81.31,81.29,3972314.166355,11020,81.2908,{"date":282,"open":262,"high":277,"low":283,"close":283,"change":121,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",81.24,-0.15,7705524.498445,11112,81.2747,{"date":289,"open":290,"high":291,"low":276,"close":291,"change":246,"percent_change":247,"volume":292,"transactions":293,"vwap":294},"2026-09-17",81.34,81.36,5748707.883139,9851,81.3432,{"date":296,"open":297,"high":298,"low":283,"close":283,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",81.38,81.44,-0.07,-0.09,4029544.471892,11500,81.3211,{"date":305,"open":306,"high":291,"low":276,"close":276,"change":254,"percent_change":255,"volume":307,"transactions":308,"vwap":309},"2026-09-15",81.35,6421051.371076,11715,81.3328,{"date":311,"open":306,"high":312,"low":269,"close":290,"change":254,"percent_change":255,"volume":313,"transactions":314,"vwap":315},"2026-09-14",81.42,4593011.855697,9330,81.3703,{"date":317,"open":318,"high":319,"low":290,"close":320,"change":207,"percent_change":208,"volume":321,"transactions":322,"vwap":323},"2026-09-11",81.43,81.45,81.37,5934474.829685,10734,81.3939,{"date":325,"open":326,"high":327,"low":312,"close":312,"change":328,"percent_change":162,"volume":329,"transactions":330,"vwap":331},"2026-09-10",81.515,81.52,-0.205,6241209.179791,10793,81.4676,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":255,"volume":339,"transactions":340,"vwap":341},"2026-09-09",81.65,81.67,81.62,81.625,-0.035,2617460.73935,8377,81.6353,{"date":343,"open":122,"high":122,"low":334,"close":344,"change":254,"percent_change":255,"volume":345,"transactions":346,"vwap":347},"2026-09-08",81.66,4279894.023271,10570,81.6691,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":145,"percent_change":145,"volume":354,"transactions":355,"vwap":356},"2026-09-04",81.675,81.71,81.6701,81.69,2480143.764835,8056,81.6849,{"date":358,"open":359,"high":360,"low":361,"close":351,"change":72,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",81.73,81.74,81.695,0.09,3601494.403871,8721,81.7102,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":190,"percent_change":191,"volume":371,"transactions":372,"vwap":373},"2026-09-02",81.63,81.64,81.61,2705112.064832,8051,81.6267,{"date":375,"open":336,"high":344,"low":376,"close":376,"change":101,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",81.59,-0.37,9454831.683813,11305,81.6296,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",81.92,81.89,0,4603990.997489,8907,81.9038,{"date":390,"open":391,"high":392,"low":393,"close":384,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",82.05,82.085,81.88,-0.145,-0.18,5757888.163247,7822,81.9533,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":145,"volume":406,"transactions":407,"vwap":408},"2026-08-27",82.06,82.07,82.03,82.035,-0.015,3814342.369042,6315,82.0458,{"date":410,"open":401,"high":401,"low":403,"close":391,"change":254,"percent_change":255,"volume":411,"transactions":412,"vwap":413},"2026-08-26",5500594.386071,7072,82.0472,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",82.04,82.1,82.08,0.085,0.1,1972074.182818,7042,82.0663,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",82,82.02,81.99,81.995,-0.005,-0.01,3587874.333211,7622,82.0008,{"date":436,"open":427,"high":403,"low":437,"close":426,"change":145,"percent_change":145,"volume":438,"transactions":439,"vwap":440},"2026-08-21",81.975,2088812.885356,7175,81.9977,{"date":442,"open":443,"high":416,"low":444,"close":427,"change":255,"percent_change":207,"volume":445,"transactions":446,"vwap":447},"2026-08-20",82.01,82.0001,2248570.465111,5951,82.0217,{"date":449,"open":416,"high":401,"low":428,"close":401,"change":23,"percent_change":190,"volume":450,"transactions":451,"vwap":452},"2026-08-19",6417350.242769,7873,82.0491,{"date":454,"open":426,"high":416,"low":455,"close":427,"change":456,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",81.9801,0.02,2401995.424613,6425,82.021,{"date":461,"open":443,"high":416,"low":426,"close":426,"change":385,"percent_change":385,"volume":462,"transactions":463,"vwap":464},"2026-08-17",2912585.582788,8104,82.0136,{"date":466,"open":402,"high":418,"low":426,"close":426,"change":254,"percent_change":255,"volume":467,"transactions":468,"vwap":469},"2026-08-14",1945729.051642,11147,82.0238,{"date":471,"open":443,"high":391,"low":443,"close":403,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",0.11,0.13,1700609.475027,7613,82.0278,{"date":478,"open":479,"high":480,"low":383,"close":383,"change":190,"percent_change":191,"volume":481,"transactions":482,"vwap":483},"2026-08-12",81.965,81.97,1930758.850669,7057,81.9402,{"date":485,"open":384,"high":486,"low":487,"close":487,"change":488,"percent_change":456,"volume":489,"transactions":490,"vwap":491},"2026-08-11",81.9096,81.87,0.015,2541614.534469,8934,81.8821,{"date":493,"open":393,"high":393,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",81.85,81.855,-0.065,-0.08,1629200.914892,9986,81.8596,{"date":502,"open":503,"high":503,"low":384,"close":383,"change":246,"percent_change":247,"volume":504,"transactions":505,"vwap":506},"2026-08-07",81.94,2939607.160576,6991,81.9084,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":215,"percent_change":121,"volume":511,"transactions":512,"vwap":513},"2026-08-06",81.86,81.8,4636179.591452,8871,81.8149,{"date":515,"open":494,"high":516,"low":517,"close":516,"change":22,"percent_change":23,"volume":518,"transactions":519,"vwap":520},"2026-08-05",81.9,81.84,5430191.797843,10024,81.8825,{"date":522,"open":495,"high":523,"low":494,"close":487,"change":420,"percent_change":246,"volume":524,"transactions":525,"vwap":526},"2026-08-04",81.8796,5719102.407501,14233,81.8665,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-03",81.78,81.75,81.77,-0.23,-0.28,4866895.211549,14574,81.7686,{"date":538,"open":479,"high":426,"low":503,"close":426,"change":431,"percent_change":431,"volume":539,"transactions":540,"vwap":455},"2026-07-31",3142342.855522,10980,{"date":542,"open":427,"high":416,"low":426,"close":443,"change":456,"percent_change":456,"volume":543,"transactions":544,"vwap":545},"2026-07-30",3451880.014697,7911,82.0105,{"date":547,"open":516,"high":403,"low":509,"close":428,"change":190,"percent_change":191,"volume":548,"transactions":549,"vwap":550},"2026-07-29",4820725.279625,8223,81.9327,{"date":552,"open":553,"high":480,"low":516,"close":503,"change":72,"percent_change":362,"volume":554,"transactions":555,"vwap":556},"2026-07-28",81.91,2955597.994241,8548,81.9329,{"date":558,"open":509,"high":384,"low":559,"close":487,"change":456,"percent_change":456,"volume":560,"transactions":561,"vwap":562},"2026-07-27",81.845,3071597.393847,8572,81.8646,{"date":564,"open":565,"high":487,"low":566,"close":494,"change":567,"percent_change":420,"volume":568,"transactions":569,"vwap":570},"2026-07-24",81.82,81.81,0.08,2982796.518765,8922,81.8453,{"date":572,"open":529,"high":573,"low":574,"close":531,"change":208,"percent_change":299,"volume":575,"transactions":576,"vwap":577},"2026-07-23",81.79,81.76,3129389.92557,9748,81.7712,{"date":579,"open":384,"high":384,"low":580,"close":580,"change":208,"percent_change":299,"volume":581,"transactions":582,"vwap":583},"2026-07-22",81.83,3168440.435172,8807,81.8433,{"date":585,"open":383,"high":586,"low":393,"close":384,"change":496,"percent_change":497,"volume":587,"transactions":588,"vwap":589},"2026-07-21",81.93,1845259.433238,9039,81.9011,{"date":591,"open":428,"high":428,"low":383,"close":592,"change":338,"percent_change":255,"volume":593,"transactions":594,"vwap":595},"2026-07-20",81.955,2909639.582991,7353,81.9508,{"date":597,"open":401,"high":598,"low":428,"close":428,"change":431,"percent_change":431,"volume":599,"transactions":600,"vwap":601},"2026-07-17",82.09,4355356.452896,9953,82.0316,{"date":603,"open":604,"high":426,"low":605,"close":426,"change":385,"percent_change":385,"volume":606,"transactions":607,"vwap":608},"2026-07-16",81.98,81.9616,2730721.240031,8582,81.9869,{"date":610,"open":480,"high":403,"low":479,"close":426,"change":72,"percent_change":362,"volume":611,"transactions":612,"vwap":613},"2026-07-15",5041125.680825,9809,82.0017,{"date":615,"open":586,"high":479,"low":384,"close":586,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-14",0.14,0.17,2676523.547275,7267,81.9238,{"date":622,"open":487,"high":487,"low":573,"close":573,"change":300,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-13",-0.11,2808922.537838,7785,81.817,{"date":628,"open":553,"high":586,"low":393,"close":393,"change":254,"percent_change":255,"volume":629,"transactions":9,"vwap":393},"2026-07-10",2173800,{"date":631,"open":384,"high":503,"low":393,"close":553,"change":72,"percent_change":362,"volume":632,"transactions":9,"vwap":553},"2026-07-09",2645800,{"date":634,"open":509,"high":509,"low":566,"close":517,"change":145,"percent_change":145,"volume":635,"transactions":9,"vwap":517},"2026-07-08",2179200,{"date":637,"open":503,"high":638,"low":509,"close":509,"change":121,"percent_change":284,"volume":639,"transactions":9,"vwap":509},"2026-07-07",81.95,3199600,{"date":641,"open":642,"high":604,"low":503,"close":604,"change":23,"percent_change":190,"volume":643,"transactions":9,"vwap":604},"2026-07-06",81.96,5755600,{"date":645,"open":586,"high":480,"low":383,"close":503,"change":420,"percent_change":246,"volume":646,"transactions":9,"vwap":503},"2026-07-02",3504900,{"date":648,"open":509,"high":516,"low":580,"close":517,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":517},"2026-07-01",-0.27,-0.33,3433600,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":208,"percent_change":299,"volume":657,"transactions":9,"vwap":656},"2026-06-30",82.15,82.099998,82.11,3358800,{"date":659,"open":660,"high":660,"low":661,"close":660,"change":145,"percent_change":145,"volume":662,"transactions":9,"vwap":660},"2026-06-29",82.17,82.14,2234500,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":420,"percent_change":246,"volume":668,"transactions":9,"vwap":667},"2026-06-26",82.16,82.21,82.19,2949000,{"date":670,"open":656,"high":654,"low":671,"close":671,"change":456,"percent_change":456,"volume":672,"transactions":9,"vwap":671},"2026-06-25",82.089996,4011800,{"date":674,"open":675,"high":671,"low":676,"close":402,"change":420,"percent_change":246,"volume":677,"transactions":9,"vwap":402},"2026-06-24",82.050003,82.040001,3660400,{"date":679,"open":480,"high":426,"low":480,"close":480,"change":191,"percent_change":72,"volume":680,"transactions":9,"vwap":480},"2026-06-23",6606500,{"date":682,"open":586,"high":638,"low":553,"close":553,"change":497,"percent_change":215,"volume":683,"transactions":9,"vwap":553},"2026-06-22",2502000,{"date":685,"open":428,"high":676,"low":604,"close":428,"change":472,"percent_change":473,"volume":686,"transactions":9,"vwap":428},"2026-06-18",3044000,{"date":688,"open":656,"high":689,"low":393,"close":393,"change":162,"percent_change":101,"volume":690,"transactions":9,"vwap":393},"2026-06-17",82.13,5236600,{"date":692,"open":655,"high":654,"low":671,"close":689,"change":456,"percent_change":456,"volume":693,"transactions":9,"vwap":689},"2026-06-16",1766800,{"date":695,"open":661,"high":654,"low":671,"close":656,"change":23,"percent_change":190,"volume":696,"transactions":9,"vwap":656},"2026-06-15",3625900,{"date":698,"open":402,"high":671,"low":699,"close":402,"change":145,"percent_change":145,"volume":700,"transactions":9,"vwap":402},"2026-06-12",82.029999,3966800,{"date":702,"open":642,"high":655,"low":503,"close":671,"change":247,"percent_change":703,"volume":704,"transactions":9,"vwap":671},"2026-06-11",0.18,4528000,{"date":706,"open":480,"high":428,"low":503,"close":503,"change":385,"percent_change":385,"volume":707,"transactions":9,"vwap":503},"2026-06-10",3446600,{"date":709,"open":503,"high":604,"low":383,"close":503,"change":23,"percent_change":190,"volume":710,"transactions":9,"vwap":503},"2026-06-09",3242100,{"date":712,"open":586,"high":638,"low":384,"close":516,"change":23,"percent_change":190,"volume":713,"transactions":9,"vwap":516},"2026-06-08",5010000,{"date":715,"open":383,"high":586,"low":509,"close":509,"change":716,"percent_change":46,"volume":717,"transactions":9,"vwap":509},"2026-06-05",-0.17,5008100,{"date":719,"open":675,"high":720,"low":721,"close":699,"change":191,"percent_change":72,"volume":722,"transactions":9,"vwap":699},"2026-06-04",82.059998,82.019997,3010500,{"date":724,"open":480,"high":428,"low":638,"close":480,"change":255,"percent_change":207,"volume":725,"transactions":9,"vwap":480},"2026-06-03",3261700,{"date":727,"open":676,"high":676,"low":426,"close":728,"change":385,"percent_change":385,"volume":729,"transactions":9,"vwap":728},"2026-06-02",82.010002,1890900,{"date":731,"open":604,"high":721,"low":503,"close":728,"change":732,"percent_change":150,"volume":733,"transactions":9,"vwap":728},"2026-06-01",-0.29,2975600,{"date":735,"open":736,"high":737,"low":738,"close":736,"change":23,"percent_change":190,"volume":739,"transactions":9,"vwap":736},"2026-05-29",82.3,82.33,82.28,2520800,{"date":741,"open":742,"high":736,"low":666,"close":743,"change":23,"percent_change":190,"volume":744,"transactions":9,"vwap":743},"2026-05-28",82.22,82.26,2578700,{"date":746,"open":742,"high":747,"low":666,"close":742,"change":748,"percent_change":748,"volume":749,"transactions":9,"vwap":742},"2026-05-27",82.24,0.01,2001600,{"date":751,"open":752,"high":666,"low":665,"close":666,"change":362,"percent_change":472,"volume":753,"transactions":9,"vwap":666},"2026-05-26",82.2,2783500,{"date":755,"open":660,"high":756,"low":720,"close":757,"change":145,"percent_change":145,"volume":758,"transactions":9,"vwap":757},"2026-05-22",82.18,82.12,2721300,{"date":760,"open":402,"high":665,"low":675,"close":661,"change":431,"percent_change":431,"volume":761,"transactions":9,"vwap":661},"2026-05-21",5047200,{"date":763,"open":676,"high":667,"low":676,"close":654,"change":472,"percent_change":473,"volume":764,"transactions":9,"vwap":654},"2026-05-20",6917100,{"date":766,"open":676,"high":402,"low":426,"close":676,"change":208,"percent_change":299,"volume":767,"transactions":9,"vwap":676},"2026-05-19",3046900,{"date":769,"open":656,"high":661,"low":720,"close":655,"change":23,"percent_change":190,"volume":770,"transactions":9,"vwap":655},"2026-05-18",3801000,{"date":772,"open":671,"high":655,"low":720,"close":720,"change":215,"percent_change":121,"volume":773,"transactions":9,"vwap":720},"2026-05-15",3543600,{"date":775,"open":742,"high":776,"low":654,"close":665,"change":254,"percent_change":255,"volume":777,"transactions":9,"vwap":665},"2026-05-14",82.23,2185600,{"date":779,"open":756,"high":752,"low":661,"close":667,"change":22,"percent_change":23,"volume":780,"transactions":9,"vwap":667},"2026-05-13",2667200,{"date":782,"open":756,"high":756,"low":654,"close":665,"change":208,"percent_change":299,"volume":783,"transactions":9,"vwap":665},"2026-05-12",3292000,{"date":785,"open":738,"high":786,"low":742,"close":742,"change":497,"percent_change":215,"volume":787,"transactions":9,"vwap":742},"2026-05-11",82.29,1694000,{"date":789,"open":737,"high":737,"low":786,"close":736,"change":72,"percent_change":362,"volume":790,"transactions":9,"vwap":736},"2026-05-08",1597900,{"date":792,"open":793,"high":793,"low":742,"close":776,"change":299,"percent_change":300,"volume":794,"transactions":9,"vwap":776},"2026-05-07",82.36,2564800,{"date":796,"open":786,"high":797,"low":798,"close":736,"change":472,"percent_change":473,"volume":799,"transactions":9,"vwap":736},"2026-05-06",82.31,82.27,2842000,{"date":801,"open":667,"high":742,"low":756,"close":667,"change":23,"percent_change":190,"volume":802,"transactions":9,"vwap":667},"2026-05-05",3736500,{"date":804,"open":666,"high":666,"low":655,"close":654,"change":215,"percent_change":121,"volume":805,"transactions":9,"vwap":654},"2026-05-04",4021000,{"date":807,"open":747,"high":797,"low":742,"close":808,"change":532,"percent_change":533,"volume":809,"transactions":9,"vwap":808},"2026-05-01",82.25,2999400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":362,"percent_change":472,"volume":816,"transactions":9,"vwap":815},"2026-04-30",82.47,82.49,82.45,82.48,4183200,{"date":818,"open":812,"high":812,"low":793,"close":819,"change":623,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-04-29",82.39,-0.13,4900900,{"date":823,"open":824,"high":825,"low":813,"close":826,"change":207,"percent_change":208,"volume":827,"transactions":9,"vwap":826},"2026-04-28",82.52,82.53,82.5,4175900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":145,"percent_change":145,"volume":834,"transactions":9,"vwap":833},"2026-04-27",82.56,82.58,82.54,82.55,2376200,{"date":836,"open":837,"high":838,"low":813,"close":839,"change":362,"percent_change":472,"volume":840,"transactions":9,"vwap":839},"2026-04-24",82.51,82.59,82.57,3271800,{"date":842,"open":824,"high":825,"low":814,"close":815,"change":255,"percent_change":207,"volume":843,"transactions":9,"vwap":815},"2026-04-23",3086000,{"date":845,"open":833,"high":833,"low":837,"close":824,"change":23,"percent_change":190,"volume":846,"transactions":9,"vwap":824},"2026-04-22",2126000,{"date":848,"open":830,"high":830,"low":815,"close":815,"change":121,"percent_change":284,"volume":849,"transactions":9,"vwap":815},"2026-04-21",3375600,{"date":851,"open":852,"high":852,"low":831,"close":853,"change":255,"percent_change":207,"volume":854,"transactions":9,"vwap":853},"2026-04-20",82.63,82.6,1800400,{"date":856,"open":857,"high":858,"low":853,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-04-17",82.61,82.66,82.64,0.16,0.19,4856700,{"date":864,"open":825,"high":825,"low":815,"close":815,"change":254,"percent_change":255,"volume":865,"transactions":9,"vwap":815},"2026-04-16",2875600,{"date":867,"open":824,"high":824,"low":815,"close":837,"change":145,"percent_change":145,"volume":868,"transactions":9,"vwap":837},"2026-04-15",3072800,{"date":870,"open":871,"high":825,"low":814,"close":825,"change":191,"percent_change":72,"volume":872,"transactions":9,"vwap":825},"2026-04-14",82.46,3521000,{"date":874,"open":875,"high":812,"low":876,"close":812,"change":191,"percent_change":72,"volume":877,"transactions":9,"vwap":812},"2026-04-13",82.43,82.4,2919900,{"date":879,"open":814,"high":871,"low":876,"close":880,"change":254,"percent_change":255,"volume":881,"transactions":9,"vwap":880},"2026-04-10",82.41,5766600,{"date":883,"open":884,"high":815,"low":819,"close":885,"change":456,"percent_change":456,"volume":886,"transactions":9,"vwap":885},"2026-04-09",82.42,82.44,6123400,{"date":888,"open":815,"high":815,"low":819,"close":884,"change":567,"percent_change":420,"volume":889,"transactions":9,"vwap":884},"2026-04-08",6026600,{"date":891,"open":736,"high":892,"low":808,"close":893,"change":191,"percent_change":72,"volume":894,"transactions":9,"vwap":893},"2026-04-07",82.38,82.34,3130500,{"date":896,"open":786,"high":797,"low":743,"close":738,"change":497,"percent_change":215,"volume":897,"transactions":9,"vwap":738},"2026-04-06",3659700,{"date":899,"open":737,"high":819,"low":900,"close":793,"change":23,"percent_change":190,"volume":901,"transactions":9,"vwap":793},"2026-04-02",82.32,4735100,{"date":903,"open":900,"high":904,"low":786,"close":900,"change":162,"percent_change":101,"volume":905,"transactions":9,"vwap":900},"2026-04-01",82.35,7671800,{"date":907,"open":838,"high":908,"low":833,"close":839,"change":72,"percent_change":567,"volume":909,"transactions":9,"vwap":839},"2026-03-31",82.62,10879800,{"date":911,"open":815,"high":832,"low":812,"close":826,"change":472,"percent_change":473,"volume":912,"transactions":9,"vwap":826},"2026-03-30",5461200,{"date":914,"open":738,"high":819,"low":738,"close":819,"change":617,"percent_change":915,"volume":916,"transactions":9,"vwap":819},"2026-03-27",0.21,7966400,{"date":918,"open":737,"high":793,"low":742,"close":742,"change":395,"percent_change":38,"volume":919,"transactions":9,"vwap":742},"2026-03-26",7405900,{"date":921,"open":876,"high":875,"low":922,"close":876,"change":362,"percent_change":472,"volume":923,"transactions":9,"vwap":876},"2026-03-25",82.37,5556000,{"date":925,"open":737,"high":819,"low":798,"close":797,"change":121,"percent_change":284,"volume":926,"transactions":9,"vwap":797},"2026-03-24",8547200,{"date":928,"open":793,"high":813,"low":893,"close":875,"change":246,"percent_change":247,"volume":929,"transactions":9,"vwap":875},"2026-03-23",8918100,{"date":931,"open":922,"high":892,"low":738,"close":797,"change":395,"percent_change":38,"volume":932,"transactions":9,"vwap":797},"2026-03-20",11512100,{"date":934,"open":819,"high":825,"low":922,"close":813,"change":145,"percent_change":145,"volume":935,"transactions":9,"vwap":813},"2026-03-19",12151300,{"date":937,"open":853,"high":852,"low":837,"close":837,"change":284,"percent_change":395,"volume":938,"transactions":9,"vwap":837},"2026-03-18",5624600,{"date":940,"open":941,"high":942,"low":941,"close":858,"change":748,"percent_change":748,"volume":943,"transactions":9,"vwap":858},"2026-03-17",82.65,82.68,3379600,{"date":945,"open":859,"high":941,"low":838,"close":941,"change":420,"percent_change":246,"volume":946,"transactions":9,"vwap":941},"2026-03-16",4785600,{"date":948,"open":853,"high":857,"low":825,"close":833,"change":190,"percent_change":191,"volume":949,"transactions":9,"vwap":833},"2026-03-13",7184000,{"date":951,"open":857,"high":852,"low":812,"close":826,"change":952,"percent_change":716,"volume":953,"transactions":9,"vwap":826},"2026-03-12",-0.14,8506900,{"date":955,"open":942,"high":956,"low":859,"close":859,"change":497,"percent_change":215,"volume":957,"transactions":9,"vwap":859},"2026-03-11",82.69,3976900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":207,"percent_change":208,"volume":964,"transactions":9,"vwap":963},"2026-03-10",82.77,82.8,82.71,82.72,5106600,{"date":966,"open":967,"high":968,"low":969,"close":960,"change":23,"percent_change":190,"volume":970,"transactions":9,"vwap":960},"2026-03-09",82.7,82.78,82.67,4899200,{"date":972,"open":969,"high":973,"low":969,"close":974,"change":23,"percent_change":190,"volume":975,"transactions":9,"vwap":974},"2026-03-06",82.81,82.73,5750000,{"date":977,"open":942,"high":962,"low":858,"close":956,"change":208,"percent_change":299,"volume":978,"transactions":9,"vwap":956},"2026-03-05",7172700,{"date":980,"open":981,"high":961,"low":974,"close":982,"change":207,"percent_change":208,"volume":983,"transactions":9,"vwap":982},"2026-03-04",82.79,82.75,5025800,{"date":985,"open":963,"high":986,"low":962,"close":961,"change":431,"percent_change":431,"volume":987,"transactions":9,"vwap":961},"2026-03-03",82.82,5817200,{"date":989,"open":990,"high":991,"low":981,"close":973,"change":377,"percent_change":992,"volume":993,"transactions":9,"vwap":973},"2026-03-02",82.88,82.89,-0.44,7074100,{"date":995,"open":996,"high":25,"low":997,"close":998,"change":472,"percent_change":473,"volume":999,"transactions":9,"vwap":998},"2026-02-27",83.16,83.15,83.18,5655100,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":22,"percent_change":23,"volume":1005,"transactions":9,"vwap":1004},"2026-02-26",83.029999,83.089996,83.07,7856900,{"date":1007,"open":1002,"high":1008,"low":1009,"close":1008,"change":145,"percent_change":145,"volume":1010,"transactions":9,"vwap":1008},"2026-02-25",83.040001,83.010002,4495400,{"date":1012,"open":1013,"high":1004,"low":1002,"close":1014,"change":385,"percent_change":385,"volume":1015,"transactions":9,"vwap":1014},"2026-02-24",83.050003,83.059998,5232700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1014,"change":72,"percent_change":567,"volume":1021,"transactions":9,"vwap":1014},"2026-02-23",83.019997,83.080002,83,2809000,{"date":1023,"open":1009,"high":1018,"low":1024,"close":1025,"change":748,"percent_change":748,"volume":1026,"transactions":9,"vwap":1025},"2026-02-20",82.97,82.99,3451900,{"date":1028,"open":1024,"high":1009,"low":1024,"close":1029,"change":385,"percent_change":385,"volume":1030,"transactions":9,"vwap":1029},"2026-02-19",82.98,2653900,{"date":1032,"open":1029,"high":1020,"low":1029,"close":1029,"change":207,"percent_change":208,"volume":1033,"transactions":9,"vwap":1029},"2026-02-18",2145500,{"date":1035,"open":1008,"high":1013,"low":1009,"close":1002,"change":254,"percent_change":255,"volume":1036,"transactions":9,"vwap":1002},"2026-02-17",3293800,{"date":1038,"open":1008,"high":1004,"low":1002,"close":1014,"change":473,"percent_change":860,"volume":1039,"transactions":9,"vwap":1014},"2026-02-13",3563900,{"date":1041,"open":990,"high":1042,"low":1043,"close":1044,"change":567,"percent_change":420,"volume":1045,"transactions":9,"vwap":1044},"2026-02-12",82.95,82.87,82.93,3377300,{"date":1047,"open":1048,"high":991,"low":1049,"close":1048,"change":497,"percent_change":215,"volume":1050,"transactions":9,"vwap":1048},"2026-02-11",82.85,82.83,3509800,{"date":1052,"open":1044,"high":1042,"low":1053,"close":1044,"change":190,"percent_change":191,"volume":1054,"transactions":9,"vwap":1044},"2026-02-10",82.92,4736200,{"date":1056,"open":990,"high":991,"low":1043,"close":990,"change":456,"percent_change":456,"volume":1057,"transactions":9,"vwap":990},"2026-02-09",6928900,{"date":1059,"open":991,"high":991,"low":1049,"close":1060,"change":385,"percent_change":385,"volume":1061,"transactions":9,"vwap":1060},"2026-02-06",82.86,7414400,{"date":1063,"open":986,"high":990,"low":981,"close":1060,"change":473,"percent_change":860,"volume":1064,"transactions":9,"vwap":1060},"2026-02-05",6014000,{"date":1066,"open":956,"high":1067,"low":956,"close":974,"change":23,"percent_change":190,"volume":1068,"transactions":9,"vwap":974},"2026-02-04",82.74,3945400,{"date":1070,"open":942,"high":962,"low":969,"close":956,"change":431,"percent_change":431,"volume":1071,"transactions":9,"vwap":956},"2026-02-03",4449700,{"date":1073,"open":1067,"high":982,"low":956,"close":967,"change":732,"percent_change":150,"volume":1074,"transactions":9,"vwap":967},"2026-02-02",4079300,{"date":1076,"open":1024,"high":1009,"low":1077,"close":1025,"change":72,"percent_change":567,"volume":1078,"transactions":9,"vwap":1025},"2026-01-30",82.96,4272800,{"date":1080,"open":1081,"high":1042,"low":1081,"close":1053,"change":22,"percent_change":23,"volume":1082,"transactions":9,"vwap":1053},"2026-01-29",82.9,4135800,{"date":1084,"open":1085,"high":1085,"low":1043,"close":991,"change":385,"percent_change":385,"volume":1086,"transactions":9,"vwap":991},"2026-01-28",82.91,4157500,{"date":1088,"open":1043,"high":1085,"low":1043,"close":991,"change":456,"percent_change":456,"volume":1089,"transactions":9,"vwap":991},"2026-01-27",4339300,{"date":1091,"open":1043,"high":990,"low":1048,"close":1043,"change":22,"percent_change":23,"volume":1092,"transactions":9,"vwap":1043},"2026-01-26",3094300,{"date":1094,"open":1049,"high":1048,"low":986,"close":1095,"change":22,"percent_change":23,"volume":1096,"transactions":9,"vwap":1095},"2026-01-23",82.84,2506700,{"date":1098,"open":973,"high":986,"low":981,"close":973,"change":254,"percent_change":255,"volume":1099,"transactions":9,"vwap":973},"2026-01-22",4878300,{"date":1101,"open":1049,"high":1095,"low":973,"close":1095,"change":23,"percent_change":190,"volume":1102,"transactions":9,"vwap":1095},"2026-01-21",14151400,{"date":1104,"open":973,"high":986,"low":961,"close":961,"change":748,"percent_change":748,"volume":1105,"transactions":9,"vwap":961},"2026-01-20",5763700,{"date":1107,"open":1095,"high":1095,"low":968,"close":981,"change":145,"percent_change":145,"volume":1108,"transactions":9,"vwap":981},"2026-01-16",4540100,{"date":1110,"open":1060,"high":1060,"low":973,"close":973,"change":208,"percent_change":299,"volume":1111,"transactions":9,"vwap":973},"2026-01-15",3306400,{"date":1113,"open":990,"high":1081,"low":1043,"close":1043,"change":456,"percent_change":456,"volume":1114,"transactions":9,"vwap":1043},"2026-01-14",3022500,{"date":1116,"open":1060,"high":1043,"low":1095,"close":1048,"change":456,"percent_change":456,"volume":1117,"transactions":9,"vwap":1048},"2026-01-13",4656300,{"date":1119,"open":986,"high":1095,"low":973,"close":1049,"change":385,"percent_change":385,"volume":1120,"transactions":9,"vwap":1049},"2026-01-12",2243100,{"date":1122,"open":1043,"high":1043,"low":973,"close":1049,"change":254,"percent_change":255,"volume":1123,"transactions":9,"vwap":1049},"2026-01-09",3409700,{"date":1125,"open":1043,"high":990,"low":1060,"close":1060,"change":254,"percent_change":255,"volume":1126,"transactions":9,"vwap":1060},"2026-01-08",2470500,{"date":1128,"open":1085,"high":1044,"low":990,"close":991,"change":431,"percent_change":431,"volume":1129,"transactions":9,"vwap":991},"2026-01-07",4298000,{"date":1131,"open":990,"high":1081,"low":1048,"close":1081,"change":748,"percent_change":748,"volume":1132,"transactions":9,"vwap":1081},"2026-01-06",4368900,{"date":1134,"open":990,"high":1081,"low":1043,"close":991,"change":22,"percent_change":23,"volume":1135,"transactions":9,"vwap":991},"2026-01-05",3063400,{"date":1137,"open":1043,"high":1043,"low":1095,"close":1060,"change":23,"percent_change":190,"volume":1138,"transactions":9,"vwap":1060},"2026-01-02",3041700,{"date":1140,"open":1095,"high":1043,"low":986,"close":986,"change":254,"percent_change":255,"volume":1141,"transactions":9,"vwap":986},"2025-12-31",3753000,{"date":1143,"open":1049,"high":1060,"low":1049,"close":1048,"change":456,"percent_change":456,"volume":1144,"transactions":9,"vwap":1048},"2025-12-30",3641100,{"date":1146,"open":1049,"high":1048,"low":986,"close":1049,"change":23,"percent_change":190,"volume":1147,"transactions":9,"vwap":1049},"2025-12-29",3432000,{"date":1149,"open":961,"high":973,"low":968,"close":981,"change":191,"percent_change":72,"volume":1150,"transactions":9,"vwap":981},"2025-12-26",2034700,{"date":1152,"open":962,"high":1067,"low":967,"close":974,"change":190,"percent_change":191,"volume":1153,"transactions":9,"vwap":974},"2025-12-24",2287200,{"date":1155,"open":858,"high":956,"low":941,"close":942,"change":255,"percent_change":207,"volume":1156,"transactions":9,"vwap":942},"2025-12-23",3442900,{"date":1158,"open":982,"high":982,"low":962,"close":963,"change":255,"percent_change":207,"volume":1159,"transactions":9,"vwap":963},"2025-12-22",4489000,{"date":1161,"open":1162,"high":960,"low":1067,"close":1162,"change":649,"percent_change":650,"volume":1163,"transactions":9,"vwap":1162},"2025-12-19",82.76,4195000,{"date":1165,"open":1008,"high":1008,"low":1029,"close":1002,"change":191,"percent_change":72,"volume":1166,"transactions":9,"vwap":1002},"2025-12-18",3896800,{"date":1168,"open":1042,"high":1029,"low":1169,"close":1024,"change":748,"percent_change":748,"volume":1170,"transactions":9,"vwap":1024},"2025-12-17",82.94,5873900,{"date":1172,"open":1169,"high":1029,"low":1044,"close":1077,"change":23,"percent_change":190,"volume":1173,"transactions":9,"vwap":1077},"2025-12-16",4004800,{"date":1175,"open":1044,"high":1169,"low":1081,"close":1053,"change":190,"percent_change":191,"volume":1176,"transactions":9,"vwap":1053},"2025-12-15",5252200,{"date":1178,"open":1060,"high":991,"low":1048,"close":1043,"change":748,"percent_change":748,"volume":1179,"transactions":9,"vwap":1043},"2025-12-12",4256400,{"date":1181,"open":991,"high":1081,"low":1048,"close":1060,"change":748,"percent_change":748,"volume":1182,"transactions":9,"vwap":1060},"2025-12-11",3552400,{"date":1184,"open":963,"high":1048,"low":962,"close":1048,"change":616,"percent_change":617,"volume":1185,"transactions":9,"vwap":1048},"2025-12-10",4431300,{"date":1187,"open":981,"high":981,"low":962,"close":962,"change":255,"percent_change":207,"volume":1188,"transactions":9,"vwap":962},"2025-12-09",2709900,{"date":1190,"open":960,"high":960,"low":962,"close":982,"change":145,"percent_change":145,"volume":1191,"transactions":9,"vwap":982},"2025-12-08",3378600,{"date":1193,"open":986,"high":986,"low":960,"close":960,"change":254,"percent_change":255,"volume":1194,"transactions":9,"vwap":960},"2025-12-05",2172300,{"date":1196,"open":1095,"high":1095,"low":961,"close":961,"change":208,"percent_change":299,"volume":1197,"transactions":9,"vwap":961},"2025-12-04",2473900,{"date":1199,"open":1043,"high":1043,"low":1049,"close":1060,"change":190,"percent_change":191,"volume":1200,"transactions":9,"vwap":1060},"2025-12-03",2121300,{"date":1202,"open":961,"high":986,"low":968,"close":973,"change":190,"percent_change":191,"volume":1203,"transactions":9,"vwap":973},"2025-12-02",4653000,{"date":1205,"open":981,"high":981,"low":1162,"close":1162,"change":116,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1162},"2025-12-01",-0.39,3358500,{"date":1209,"open":1210,"high":1211,"low":1014,"close":1019,"change":385,"percent_change":385,"volume":1212,"transactions":9,"vwap":1019},"2025-11-28",83.099998,83.11,2799600,{"date":1214,"open":1004,"high":1019,"low":1008,"close":1019,"change":431,"percent_change":431,"volume":1215,"transactions":9,"vwap":1019},"2025-11-26",4349400,{"date":1217,"open":1013,"high":1210,"low":1008,"close":1003,"change":190,"percent_change":191,"volume":1218,"transactions":9,"vwap":1003},"2025-11-25",4276700,{"date":1220,"open":1002,"high":1008,"low":1020,"close":1008,"change":748,"percent_change":748,"volume":1221,"transactions":9,"vwap":1008},"2025-11-24",5120700,{"date":1223,"open":1018,"high":1008,"low":1029,"close":1002,"change":420,"percent_change":246,"volume":1224,"transactions":9,"vwap":1002},"2025-11-21",4849600,{"date":1226,"open":1081,"high":1077,"low":991,"close":1044,"change":72,"percent_change":567,"volume":1227,"transactions":9,"vwap":1044},"2025-11-20",5810700,{"date":1229,"open":1081,"high":1053,"low":1048,"close":1060,"change":431,"percent_change":431,"volume":1230,"transactions":9,"vwap":1060},"2025-11-19",2679800,{"date":1232,"open":1081,"high":1053,"low":1048,"close":1043,"change":190,"percent_change":191,"volume":1233,"transactions":9,"vwap":1043},"2025-11-18",3498300,{"date":1235,"open":1049,"high":1049,"low":973,"close":986,"change":431,"percent_change":431,"volume":1236,"transactions":9,"vwap":986},"2025-11-17",7200800,{"date":1238,"open":990,"high":991,"low":961,"close":1049,"change":22,"percent_change":23,"volume":975,"transactions":9,"vwap":1049},"2025-11-14",{"date":1240,"open":961,"high":1049,"low":961,"close":961,"change":207,"percent_change":208,"volume":1241,"transactions":9,"vwap":961},"2025-11-13",5328100,{"date":1243,"open":1048,"high":1043,"low":1095,"close":1048,"change":254,"percent_change":255,"volume":1244,"transactions":9,"vwap":1048},"2025-11-12",2369900,{"date":1246,"open":1060,"high":990,"low":1095,"close":990,"change":72,"percent_change":567,"volume":1247,"transactions":9,"vwap":990},"2025-11-11",4175200,{"date":1249,"open":986,"high":1049,"low":961,"close":973,"change":145,"percent_change":145,"volume":1250,"transactions":9,"vwap":973},"2025-11-10",6287900,{"date":1252,"open":973,"high":990,"low":973,"close":1049,"change":23,"percent_change":190,"volume":1253,"transactions":9,"vwap":1049},"2025-11-07",2942900,{"date":1255,"open":968,"high":986,"low":960,"close":981,"change":420,"percent_change":246,"volume":1256,"transactions":9,"vwap":981},"2025-11-06",3725200,{"date":1258,"open":982,"high":1162,"low":942,"close":956,"change":208,"percent_change":299,"volume":1259,"transactions":9,"vwap":956},"2025-11-05",3952600,{"date":1261,"open":1162,"high":968,"low":982,"close":982,"change":22,"percent_change":23,"volume":1262,"transactions":9,"vwap":982},"2025-11-04",6502000,{"date":1264,"open":962,"high":982,"low":962,"close":963,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":963},"2025-11-03",-0.26,-0.31,5418800,{"date":1269,"open":1029,"high":1025,"low":1077,"close":1029,"change":22,"percent_change":23,"volume":1270,"transactions":9,"vwap":1029},"2025-10-31",3592700,{"date":1272,"open":1053,"high":1024,"low":1085,"close":1042,"change":748,"percent_change":748,"volume":1273,"transactions":9,"vwap":1042},"2025-10-30",3799300,{"date":1275,"open":1211,"high":1211,"low":1044,"close":1169,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1169},"2025-10-29",-0.16,-0.19,5335000,{"date":1280,"open":1019,"high":1211,"low":1004,"close":1210,"change":748,"percent_change":748,"volume":1281,"transactions":9,"vwap":1210},"2025-10-28",6114700,{"date":1283,"open":1003,"high":1210,"low":1014,"close":1003,"change":145,"percent_change":145,"volume":1284,"transactions":9,"vwap":1003},"2025-10-27",6043700,{"date":1286,"open":1287,"high":1288,"low":1003,"close":1211,"change":190,"percent_change":191,"volume":1289,"transactions":9,"vwap":1211},"2025-10-24",83.12,83.13,2293400,{"date":1291,"open":1210,"high":1211,"low":1014,"close":1014,"change":208,"percent_change":299,"volume":1292,"transactions":9,"vwap":1014},"2025-10-23",4405500,{"date":1294,"open":1210,"high":1295,"low":1210,"close":1287,"change":385,"percent_change":385,"volume":1296,"transactions":9,"vwap":1287},"2025-10-22",83.14,6952900,{"date":1298,"open":1287,"high":1288,"low":1210,"close":1287,"change":456,"percent_change":456,"volume":1299,"transactions":9,"vwap":1287},"2025-10-21",4726800,{"date":1301,"open":1210,"high":1210,"low":1004,"close":1210,"change":748,"percent_change":748,"volume":1302,"transactions":9,"vwap":1210},"2025-10-20",3331400,{"date":1304,"open":1210,"high":1287,"low":1004,"close":1003,"change":431,"percent_change":431,"volume":1305,"transactions":9,"vwap":1003},"2025-10-17",3354600,{"date":1307,"open":1029,"high":1288,"low":1029,"close":1210,"change":472,"percent_change":473,"volume":1308,"transactions":9,"vwap":1210},"2025-10-16",5563700,{"date":1310,"open":1020,"high":1018,"low":1029,"close":1025,"change":255,"percent_change":207,"volume":1311,"transactions":9,"vwap":1025},"2025-10-15",3720300,{"date":1313,"open":1020,"high":1002,"low":1029,"close":1002,"change":208,"percent_change":299,"volume":1314,"transactions":9,"vwap":1002},"2025-10-14",6221200,{"date":1316,"open":1042,"high":1003,"low":1044,"close":1003,"change":860,"percent_change":861,"volume":1317,"transactions":9,"vwap":1003},"2025-10-13",9266400,{"date":1319,"open":990,"high":1077,"low":1048,"close":1044,"change":616,"percent_change":617,"volume":1320,"transactions":9,"vwap":1044},"2025-10-10",5552900,{"date":1322,"open":961,"high":973,"low":968,"close":981,"change":431,"percent_change":431,"volume":1323,"transactions":9,"vwap":981},"2025-10-09",2884700,{"date":1325,"open":1095,"high":1095,"low":981,"close":961,"change":431,"percent_change":431,"volume":1326,"transactions":9,"vwap":961},"2025-10-08",2942100,{"date":1328,"open":981,"high":1049,"low":968,"close":973,"change":23,"percent_change":190,"volume":1329,"transactions":9,"vwap":973},"2025-10-07",2301800,{"date":1331,"open":968,"high":961,"low":960,"close":960,"change":145,"percent_change":145,"volume":1332,"transactions":9,"vwap":960},"2025-10-06",2637300,{"date":1334,"open":986,"high":1048,"low":981,"close":981,"change":254,"percent_change":255,"volume":1335,"transactions":9,"vwap":981},"2025-10-03",2282300,{"date":1337,"open":981,"high":986,"low":960,"close":986,"change":456,"percent_change":456,"volume":1338,"transactions":9,"vwap":986},"2025-10-02",1896800,{"date":1340,"open":973,"high":986,"low":960,"close":961,"change":1276,"percent_change":1277,"volume":1341,"transactions":9,"vwap":961},"2025-10-01",4194100,{"date":1343,"open":1042,"high":1025,"low":1042,"close":1077,"change":23,"percent_change":190,"volume":1344,"transactions":9,"vwap":1077},"2025-09-30",4044100,{"date":1346,"open":1081,"high":1044,"low":1081,"close":1053,"change":22,"percent_change":23,"volume":1347,"transactions":9,"vwap":1053},"2025-09-29",3836900,{"date":1349,"open":1043,"high":1081,"low":1048,"close":991,"change":190,"percent_change":191,"volume":1350,"transactions":9,"vwap":991},"2025-09-26",2291700,{"date":1352,"open":1060,"high":1043,"low":1049,"close":1095,"change":299,"percent_change":497,"volume":1353,"transactions":9,"vwap":1095},"2025-09-25",3458200,{"date":1355,"open":1169,"high":1042,"low":1085,"close":1085,"change":255,"percent_change":207,"volume":1356,"transactions":9,"vwap":1085},"2025-09-24",3073900,{"date":1358,"open":1169,"high":1024,"low":1044,"close":1042,"change":22,"percent_change":23,"volume":1359,"transactions":9,"vwap":1042},"2025-09-23",2433300,{"date":1361,"open":1024,"high":1029,"low":1053,"close":1053,"change":255,"percent_change":207,"volume":1362,"transactions":9,"vwap":1053},"2025-09-22",1835800,{"date":1364,"open":1077,"high":1029,"low":1042,"close":1077,"change":22,"percent_change":23,"volume":1365,"transactions":9,"vwap":1077},"2025-09-19",2196900,{"date":1367,"open":1044,"high":1077,"low":1085,"close":1044,"change":254,"percent_change":255,"volume":1368,"transactions":9,"vwap":1044},"2025-09-18",2847600,{"date":1370,"open":1018,"high":1003,"low":1077,"close":1077,"change":255,"percent_change":207,"volume":1371,"transactions":9,"vwap":1077},"2025-09-17",4243800,{"date":1373,"open":1025,"high":1018,"low":1029,"close":1020,"change":23,"percent_change":190,"volume":1374,"transactions":9,"vwap":1020},"2025-09-16",2091100,{"date":1376,"open":1029,"high":1029,"low":1077,"close":1077,"change":22,"percent_change":23,"volume":1377,"transactions":9,"vwap":1077},"2025-09-15",1917300,{"date":1379,"open":1169,"high":1169,"low":1081,"close":1044,"change":431,"percent_change":431,"volume":1380,"transactions":9,"vwap":1044},"2025-09-12",3057500,{"date":1382,"open":1024,"high":1020,"low":1044,"close":1169,"change":22,"percent_change":23,"volume":1383,"transactions":9,"vwap":1169},"2025-09-11",4892400,{"date":1385,"open":1077,"high":1077,"low":1085,"close":1085,"change":748,"percent_change":748,"volume":1386,"transactions":9,"vwap":1085},"2025-09-10",8269500,{"date":1388,"open":1024,"high":1020,"low":1081,"close":1081,"change":299,"percent_change":497,"volume":1389,"transactions":9,"vwap":1081},"2025-09-09",2467600,{"date":1391,"open":1029,"high":1025,"low":1042,"close":1024,"change":190,"percent_change":191,"volume":1392,"transactions":9,"vwap":1024},"2025-09-08",2281200,{"date":1394,"open":1029,"high":1009,"low":1085,"close":1053,"change":246,"percent_change":616,"volume":1395,"transactions":9,"vwap":1053},"2025-09-05",5352500,{"date":1397,"open":968,"high":961,"low":1162,"close":961,"change":191,"percent_change":72,"volume":1398,"transactions":9,"vwap":961},"2025-09-04",3232700,{"date":1400,"open":942,"high":1162,"low":969,"close":1067,"change":191,"percent_change":72,"volume":1401,"transactions":9,"vwap":1067},"2025-09-03",3284400,{"date":1403,"open":969,"high":967,"low":858,"close":942,"change":101,"percent_change":1404,"volume":1405,"transactions":9,"vwap":942},"2025-09-02",-0.36,4372200,{"date":1407,"open":1042,"high":1020,"low":1169,"close":1029,"change":72,"percent_change":567,"volume":1408,"transactions":9,"vwap":1029},"2025-08-29",2757600,{"date":1410,"open":1085,"high":1044,"low":1081,"close":1085,"change":254,"percent_change":255,"volume":1411,"transactions":9,"vwap":1085},"2025-08-28",1824800,{"date":1413,"open":991,"high":1169,"low":990,"close":1169,"change":191,"percent_change":72,"volume":1414,"transactions":9,"vwap":1169},"2025-08-27",2399500,{"date":1416,"open":1095,"high":991,"low":1095,"close":990,"change":72,"percent_change":567,"volume":1417,"transactions":9,"vwap":990},"2025-08-26",1673600,{"date":1419,"open":961,"high":973,"low":981,"close":973,"change":255,"percent_change":207,"volume":1420,"transactions":9,"vwap":973},"2025-08-25",5797100,{"date":1422,"open":962,"high":1060,"low":967,"close":1048,"change":703,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1048},"2025-08-22",0.22,4815300,{"date":1426,"open":963,"high":974,"low":941,"close":969,"change":299,"percent_change":497,"volume":1427,"transactions":9,"vwap":969},"2025-08-21",3399800,{"date":1429,"open":963,"high":960,"low":962,"close":1067,"change":22,"percent_change":23,"volume":1430,"transactions":9,"vwap":1067},"2025-08-20",2613800,{"date":1432,"open":962,"high":974,"low":967,"close":962,"change":23,"percent_change":190,"volume":1433,"transactions":9,"vwap":962},"2025-08-19",7318900,{"date":1435,"open":967,"high":962,"low":858,"close":969,"change":385,"percent_change":385,"volume":1436,"transactions":9,"vwap":969},"2025-08-18",6377300,{"date":1438,"open":963,"high":1067,"low":969,"close":969,"change":254,"percent_change":255,"volume":1439,"transactions":9,"vwap":969},"2025-08-15",1979400,{"date":1441,"open":962,"high":963,"low":942,"close":967,"change":300,"percent_change":623,"volume":1442,"transactions":9,"vwap":967},"2025-08-14",3934100,{"date":1444,"open":982,"high":981,"low":1067,"close":981,"change":472,"percent_change":473,"volume":1445,"transactions":9,"vwap":981},"2025-08-13",3589200,{"date":1447,"open":941,"high":956,"low":859,"close":942,"change":191,"percent_change":72,"volume":1448,"transactions":9,"vwap":942},"2025-08-12",2844100,{"date":1450,"open":857,"high":859,"low":857,"close":908,"change":385,"percent_change":385,"volume":1451,"transactions":9,"vwap":908},"2025-08-11",2730500,{"date":1453,"open":859,"high":859,"low":857,"close":908,"change":145,"percent_change":145,"volume":1454,"transactions":9,"vwap":908},"2025-08-08",2621200,{"date":1456,"open":858,"high":942,"low":852,"close":859,"change":255,"percent_change":207,"volume":1457,"transactions":9,"vwap":859},"2025-08-07",2927700,{"date":1459,"open":852,"high":942,"low":852,"close":942,"change":22,"percent_change":23,"volume":1460,"transactions":9,"vwap":942},"2025-08-06",2741800,{"date":1462,"open":941,"high":956,"low":908,"close":941,"change":254,"percent_change":255,"volume":1463,"transactions":9,"vwap":941},"2025-08-05",6269300,{"date":1465,"open":969,"high":956,"low":852,"close":942,"change":456,"percent_change":456,"volume":1466,"transactions":9,"vwap":942},"2025-08-04",4535300,{"date":1468,"open":833,"high":956,"low":833,"close":858,"change":616,"percent_change":617,"volume":1469,"transactions":9,"vwap":858},"2025-08-01",6048700,{"date":1471,"open":832,"high":839,"low":837,"close":824,"change":385,"percent_change":385,"volume":1472,"transactions":9,"vwap":824},"2025-07-31",5883700,{"date":1474,"open":839,"high":859,"low":824,"close":824,"change":300,"percent_change":623,"volume":1475,"transactions":9,"vwap":824},"2025-07-30",3786200,{"date":1477,"open":830,"high":908,"low":830,"close":857,"change":72,"percent_change":567,"volume":1478,"transactions":9,"vwap":857},"2025-07-29",2079200,{"date":1480,"open":832,"high":833,"low":825,"close":832,"change":431,"percent_change":431,"volume":1481,"transactions":9,"vwap":832},"2025-07-28",2467100,{"date":1483,"open":833,"high":830,"low":825,"close":833,"change":190,"percent_change":191,"volume":1484,"transactions":9,"vwap":833},"2025-07-25",2023400,{"date":1486,"open":837,"high":832,"low":826,"close":826,"change":299,"percent_change":497,"volume":1487,"transactions":9,"vwap":826},"2025-07-24",2147100,{"date":1489,"open":857,"high":908,"low":833,"close":839,"change":299,"percent_change":497,"volume":1490,"transactions":9,"vwap":839},"2025-07-23",2500900,{"date":1492,"open":853,"high":859,"low":853,"close":859,"change":191,"percent_change":72,"volume":1493,"transactions":9,"vwap":859},"2025-07-22",8474300,{"date":1495,"open":853,"high":853,"low":839,"close":831,"change":190,"percent_change":191,"volume":1496,"transactions":9,"vwap":831},"2025-07-21",1857200,{"date":1498,"open":830,"high":839,"low":825,"close":825,"change":72,"percent_change":567,"volume":1499,"transactions":9,"vwap":825},"2025-07-18",1294500,{"date":1501,"open":813,"high":826,"low":885,"close":871,"change":254,"percent_change":255,"volume":1502,"transactions":9,"vwap":871},"2025-07-17",2819800,{"date":1504,"open":880,"high":824,"low":880,"close":813,"change":472,"percent_change":473,"volume":1505,"transactions":9,"vwap":813},"2025-07-16",4457200,{"date":1507,"open":871,"high":871,"low":922,"close":892,"change":497,"percent_change":215,"volume":1508,"transactions":9,"vwap":892},"2025-07-15",3436600,{"date":1510,"open":871,"high":813,"low":885,"close":871,"change":748,"percent_change":748,"volume":1511,"transactions":9,"vwap":871},"2025-07-14",1887300,{"date":1513,"open":871,"high":871,"low":875,"close":814,"change":145,"percent_change":145,"volume":1514,"transactions":9,"vwap":814},"2025-07-11",4146300,{"date":1516,"open":812,"high":812,"low":875,"close":812,"change":385,"percent_change":385,"volume":1517,"transactions":9,"vwap":812},"2025-07-10",2249400,{"date":1519,"open":875,"high":812,"low":884,"close":812,"change":72,"percent_change":567,"volume":1520,"transactions":9,"vwap":812},"2025-07-09",2002200,{"date":1522,"open":892,"high":876,"low":922,"close":876,"change":748,"percent_change":748,"volume":1523,"transactions":9,"vwap":876},"2025-07-08",3648300,{"date":1525,"open":880,"high":884,"low":892,"close":819,"change":145,"percent_change":145,"volume":1526,"transactions":9,"vwap":819},"2025-07-07",4022000,{"date":1528,"open":884,"high":875,"low":892,"close":880,"change":300,"percent_change":623,"volume":1529,"transactions":9,"vwap":880},"2025-07-03",2781500,{"date":1531,"open":824,"high":833,"low":813,"close":826,"change":431,"percent_change":431,"volume":1532,"transactions":9,"vwap":826},"2025-07-02",4292600,{"date":1534,"open":830,"high":838,"low":826,"close":837,"change":150,"percent_change":1535,"volume":1536,"transactions":9,"vwap":837},"2025-07-01",-0.42,5018100,{"date":1538,"open":1048,"high":1060,"low":973,"close":1060,"change":191,"percent_change":72,"volume":1539,"transactions":9,"vwap":1060},"2025-06-30",5690200,{"date":1541,"open":968,"high":1095,"low":968,"close":961,"change":254,"percent_change":255,"volume":1542,"transactions":9,"vwap":961},"2025-06-27",2432800,{"date":1544,"open":968,"high":1049,"low":960,"close":1049,"change":420,"percent_change":246,"volume":1545,"transactions":9,"vwap":1049},"2025-06-26",4964600,{"date":1547,"open":956,"high":1067,"low":969,"close":974,"change":748,"percent_change":748,"volume":1548,"transactions":9,"vwap":974},"2025-06-25",3268100,{"date":1550,"open":859,"high":963,"low":852,"close":963,"change":72,"percent_change":567,"volume":1551,"transactions":9,"vwap":963},"2025-06-24",4292000,{"date":1553,"open":839,"high":956,"low":839,"close":941,"change":472,"percent_change":473,"volume":1554,"transactions":9,"vwap":941},"2025-06-23",3113400,{"date":1556,"open":826,"high":839,"low":813,"close":832,"change":191,"percent_change":72,"volume":1557,"transactions":9,"vwap":832},"2025-06-20",2328700,{"date":1559,"open":815,"high":839,"low":814,"close":815,"change":23,"percent_change":190,"volume":1560,"transactions":9,"vwap":815},"2025-06-18",1921300,{"date":1562,"open":875,"high":871,"low":876,"close":885,"change":23,"percent_change":190,"volume":1563,"transactions":9,"vwap":885},"2025-06-17",2057400,{"date":1565,"open":880,"high":885,"low":819,"close":876,"change":431,"percent_change":431,"volume":1566,"transactions":9,"vwap":876},"2025-06-16",2380700,{"date":1568,"open":885,"high":885,"low":892,"close":880,"change":208,"percent_change":299,"volume":1569,"transactions":9,"vwap":880},"2025-06-13",3572700,{"date":1571,"open":815,"high":815,"low":885,"close":812,"change":72,"percent_change":567,"volume":1572,"transactions":9,"vwap":812},"2025-06-12",2612200,{"date":1574,"open":922,"high":876,"low":893,"close":876,"change":473,"percent_change":860,"volume":1575,"transactions":9,"vwap":876},"2025-06-11",1825500,{"date":1577,"open":736,"high":900,"low":798,"close":798,"change":385,"percent_change":385,"volume":1578,"transactions":9,"vwap":798},"2025-06-10",2010600,{"date":1580,"open":747,"high":736,"low":747,"close":798,"change":191,"percent_change":72,"volume":1581,"transactions":9,"vwap":798},"2025-06-09",2166800,{"date":1583,"open":808,"high":798,"low":666,"close":666,"change":952,"percent_change":716,"volume":1584,"transactions":9,"vwap":666},"2025-06-06",1563300,{"date":1586,"open":885,"high":871,"low":904,"close":904,"change":300,"percent_change":623,"volume":1587,"transactions":9,"vwap":904},"2025-06-05",3164700,{"date":1589,"open":793,"high":814,"low":904,"close":885,"change":247,"percent_change":703,"volume":1590,"transactions":9,"vwap":885},"2025-06-04",5744700,{"date":1592,"open":737,"high":904,"low":738,"close":786,"change":145,"percent_change":145,"volume":1593,"transactions":9,"vwap":786},"2025-06-03",4456600,{"date":1595,"open":893,"high":922,"low":736,"close":797,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":797},"2025-06-02",-0.34,-0.41,4011000,{"date":1600,"open":838,"high":941,"low":839,"close":941,"change":420,"percent_change":246,"volume":1601,"transactions":9,"vwap":941},"2025-05-30",4331000,{"date":1603,"open":824,"high":830,"low":824,"close":833,"change":362,"percent_change":472,"volume":1604,"transactions":9,"vwap":833},"2025-05-29",2154300,{"date":1606,"open":826,"high":826,"low":814,"close":871,"change":208,"percent_change":299,"volume":1607,"transactions":9,"vwap":871},"2025-05-28",1972600,{"date":1609,"open":826,"high":825,"low":815,"close":824,"change":22,"percent_change":23,"volume":1610,"transactions":9,"vwap":824},"2025-05-27",3870300,{"date":1612,"open":839,"high":839,"low":812,"close":813,"change":190,"percent_change":191,"volume":1613,"transactions":9,"vwap":813},"2025-05-23",8202300,{"date":1615,"open":885,"high":814,"low":880,"close":885,"change":190,"percent_change":191,"volume":1616,"transactions":9,"vwap":885},"2025-05-22",3415600,{"date":1618,"open":880,"high":884,"low":892,"close":819,"change":207,"percent_change":208,"volume":1619,"transactions":9,"vwap":819},"2025-05-21",4095600,{"date":1621,"open":875,"high":812,"low":880,"close":885,"change":748,"percent_change":748,"volume":1622,"transactions":9,"vwap":885},"2025-05-20",3289200,{"date":1624,"open":892,"high":885,"low":922,"close":875,"change":22,"percent_change":23,"volume":1625,"transactions":9,"vwap":875},"2025-05-19",2906900,{"date":1627,"open":813,"high":813,"low":819,"close":876,"change":145,"percent_change":145,"volume":1628,"transactions":9,"vwap":876},"2025-05-16",3528300,{"date":1630,"open":892,"high":884,"low":904,"close":884,"change":860,"percent_change":861,"volume":1631,"transactions":9,"vwap":884},"2025-05-15",3449300,{"date":1633,"open":737,"high":904,"low":743,"close":743,"change":208,"percent_change":299,"volume":1634,"transactions":9,"vwap":743},"2025-05-14",3960300,{"date":1636,"open":819,"high":819,"low":736,"close":900,"change":145,"percent_change":145,"volume":1637,"transactions":9,"vwap":900},"2025-05-13",4241200,{"date":1639,"open":737,"high":819,"low":900,"close":893,"change":284,"percent_change":395,"volume":1640,"transactions":9,"vwap":893},"2025-05-12",4386600,{"date":1642,"open":825,"high":839,"low":813,"close":813,"change":23,"percent_change":190,"volume":1643,"transactions":9,"vwap":813},"2025-05-09",2009600,{"date":1645,"open":838,"high":853,"low":885,"close":814,"change":716,"percent_change":46,"volume":1646,"transactions":9,"vwap":814},"2025-05-08",3566000,{"date":1648,"open":838,"high":858,"low":830,"close":908,"change":22,"percent_change":23,"volume":1649,"transactions":9,"vwap":908},"2025-05-07",2522500,{"date":1651,"open":838,"high":857,"low":839,"close":838,"change":72,"percent_change":567,"volume":1652,"transactions":9,"vwap":838},"2025-05-06",3476300,{"date":1654,"open":839,"high":831,"low":813,"close":824,"change":431,"percent_change":431,"volume":1655,"transactions":9,"vwap":824},"2025-05-05",3420300,{"date":1657,"open":908,"high":941,"low":826,"close":825,"change":1276,"percent_change":1277,"volume":1658,"transactions":9,"vwap":825},"2025-05-02",4556100,{"date":1660,"open":991,"high":1081,"low":858,"close":956,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":956},"2025-05-01",-0.43,-0.52,5150400,{"date":1665,"open":1008,"high":1287,"low":1002,"close":1287,"change":472,"percent_change":473,"volume":1666,"transactions":9,"vwap":1287},"2025-04-30",5104800,{"date":1668,"open":1169,"high":1018,"low":1044,"close":1009,"change":190,"percent_change":191,"volume":1669,"transactions":9,"vwap":1009},"2025-04-29",3832200,{"date":1671,"open":1048,"high":1077,"low":1095,"close":1077,"change":246,"percent_change":616,"volume":1672,"transactions":9,"vwap":1077},"2025-04-28",2847000,{"date":180,"open":981,"high":1048,"low":1162,"close":1095,"change":190,"percent_change":191,"volume":1674,"transactions":9,"vwap":1095},2259800]