[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UJB":3,"homepage-market-summary":27,"stock-historical-UJB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UJB","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},"ProShares Ultra High Yield","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3502,3.237188,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},74.2211,74.4142,-0.1931,-0.26,5231.883343,80.089996,73.2,14530.369676908367,14.8,3893,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":151},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,81,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":80},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3","2026-10-08",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":80},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":80},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":22,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},72.56,14470,5281422.788904,1.88,"2025-04-25",[183,186,193,201,209,218,226,232,243,251,259,267,273,283,290,298,306,314,323,330,338,346,356,363,370,377,384,392,400,409,417,425,434,442,450,455,461,470,477,484,491,498,505,512,520,529,537,546,554,563,570,579,586,595,603,610,616,626,635,645,653,660,669,672,675,678,682,689,693,699,703,708,711,716,721,725,730,736,742,747,752,755,759,764,770,777,782,785,790,794,797,800,802,805,809,814,818,825,828,833,839,842,846,849,853,857,863,868,873,878,880,884,888,891,895,898,903,906,910,915,922,924,928,932,938,943,945,950,953,959,962,966,971,975,981,987,992,997,1002,1006,1009,1014,1017,1021,1024,1028,1031,1034,1040,1044,1046,1051,1055,1060,1065,1069,1076,1081,1086,1090,1094,1100,1105,1109,1114,1120,1124,1128,1131,1135,1139,1142,1144,1147,1151,1153,1156,1161,1164,1166,1170,1174,1176,1178,1181,1183,1187,1189,1191,1195,1197,1203,1205,1209,1211,1213,1216,1219,1222,1226,1228,1231,1233,1235,1239,1243,1245,1249,1252,1255,1258,1260,1264,1266,1270,1272,1275,1278,1283,1288,1291,1293,1298,1301,1303,1306,1309,1311,1315,1318,1321,1324,1328,1332,1335,1338,1342,1344,1348,1350,1353,1356,1358,1360,1363,1368,1371,1373,1380,1386,1388,1391,1393,1396,1398,1400,1403,1406,1409,1411,1414,1418,1421,1425,1427,1429,1432,1435,1438,1440,1442,1444,1447,1450,1452,1454,1456,1459,1462,1465,1468,1471,1474,1478,1482,1487,1489,1493,1496,1499,1502,1505,1511,1513,1515,1519,1522,1527,1532,1537,1543,1546,1550,1552,1557,1559,1563,1567,1571,1574,1578,1582,1588,1591,1595,1598,1602,1609,1612,1614,1618,1623,1625,1627,1630,1633,1638,1641,1644,1649,1654,1657,1660,1665,1669,1672,1675,1679,1683,1689,1692,1695,1698,1703,1709,1712,1716,1721,1725,1729,1732,1735,1737,1740,1745,1748,1751,1754,1757,1759,1762,1767,1769,1773,1776],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":184,"vwap":185},75,74.0601,{"date":187,"open":18,"high":18,"low":18,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",0.5622,0.76,17.83343,19,74.2592,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",73.852,0.1169,0.16,25.6975,21,73.7807,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",73.7351,-0.0371,-0.05,63.6975,26,73.7796,{"date":210,"open":211,"high":212,"low":23,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",73.23,73.7722,-0.0178,-0.02,731.71101,46,73.3288,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",73.79,-0.2,-0.27,116.870677,33,73.8158,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":221,"percent_change":222,"volume":229,"transactions":230,"vwap":231},"2026-09-29",73.99,229.263014,24,73.9421,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",74.2,74.285,74.14,74.19,-0.8185,-1.09,54910.724159,156,74.1974,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",75.0085,-0.076,-0.1,180.426536,30,74.7837,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",75.0845,-0.4527,-0.6,315.723826,27,75.1816,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",75.5372,-1.908,-2.46,29.2325,29,75.8924,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":197,"volume":271,"transactions":191,"vwap":272},"2026-09-22",77.4452,0.1252,48.4865,77.392,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",77.445,77.5,77.32,0.0709,0.09,26815.735846,86,77.3646,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":156,"volume":287,"transactions":288,"vwap":289},"2026-09-18",77.2491,-0.3283,14.6975,16,77.2433,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":257,"vwap":297},"2026-09-17",77.48,77.5774,0.4831,0.63,105477.301378,77.4799,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":199,"vwap":305},"2026-09-16",77.41,77.0943,0.1152,0.15,116.76152,77.3717,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",76.9791,-0.2409,-0.31,24.0485,20,77.0396,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",77.39,77.22,-0.2153,-0.28,634.710313,28,77.2868,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":224,"vwap":329},"2026-09-11",77.4353,-0.0682,-0.09,26.147491,77.5924,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",77.5035,-0.6865,-0.88,50.3173,23,77.6552,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":265,"vwap":345},"2026-09-09",78.355,78.19,-0.44,-0.56,331.596474,78.2893,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",78.68,78.485,78.63,0.0406,0.05,97526.809006,50,78.6784,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":265,"vwap":362},"2026-09-04",78.5894,-0.1177,-0.15,34.822769,78.6303,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":129,"volume":367,"transactions":368,"vwap":369},"2026-09-03",78.7071,0.2571,23.790279,57,78.7184,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":171,"volume":374,"transactions":375,"vwap":376},"2026-09-02",78.45,-0.0213,419.947185,53,78.5051,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":368,"vwap":383},"2026-09-01",78.4713,-0.4687,-0.59,32.959562,78.7325,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":352,"volume":389,"transactions":390,"vwap":391},"2026-08-31",78.78,78.94,0.0382,55499.988925,56,78.7811,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",78.9018,-0.2905,-0.37,16.69414,54,79.0255,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",79.38,79.1923,-0.0931,-0.12,553.943653,71,79.3408,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":171,"volume":414,"transactions":415,"vwap":416},"2026-08-26",79.16,79.2854,-0.0241,162.944218,63,79.1632,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",79.3095,0.3784,0.48,59.772004,95,79.2496,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",78.72,78.9311,0.1623,0.21,28424.945905,66,78.7205,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",78.7688,0.0656,0.08,83.237778,61,78.7019,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",78.7032,-0.2368,-0.3,26.889452,58,78.6787,{"date":451,"open":387,"high":387,"low":387,"close":387,"change":114,"percent_change":452,"volume":453,"transactions":398,"vwap":454},"2026-08-19",0.39,126.945336,78.9387,{"date":456,"open":348,"high":348,"low":350,"close":350,"change":319,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",-0.35,269.366524,59,78.658,{"date":462,"open":463,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",78.91,78.825,-0.1016,-0.13,24850.021834,60,78.9095,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":221,"volume":474,"transactions":475,"vwap":476},"2026-08-14",79.0116,-0.1557,88.235094,55,79.0458,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":390,"vwap":483},"2026-08-13",79.1673,0.2847,0.36,30.944169,79.1332,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":390,"vwap":490},"2026-08-12",78.8826,0.23,0.29,18.577314,78.8632,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":432,"vwap":497},"2026-08-11",78.6526,-0.0574,-0.07,26.419192,78.7228,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":432,"vwap":504},"2026-08-10",78.71,-0.1312,-0.17,421.733215,78.6941,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":368,"vwap":511},"2026-08-07",78.8412,0.253,0.32,46.996449,78.8606,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":396,"volume":518,"transactions":468,"vwap":519},"2026-08-06",78.57,78.73,78.5882,-0.2918,69886.982075,78.7295,{"date":521,"open":522,"high":523,"low":524,"close":523,"change":525,"percent_change":69,"volume":526,"transactions":527,"vwap":528},"2026-08-05",78.65,78.88,78.54,0.0544,9797.959641,137,78.6901,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":440,"vwap":536},"2026-08-04",78.79,78.8256,0.4256,0.54,47330.642289,78.7901,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",78.27,78.4,0.45,0.58,524.97316,82,78.3407,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":459,"vwap":553},"2026-07-31",77.81,77.95,-0.0087,-0.01,494.042093,77.9113,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",77.84,77.9587,0.4827,0.62,230.361207,62,77.8432,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":448,"vwap":569},"2026-07-29",77.476,-0.3726,-0.48,325.018187,77.4635,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",77.83,77.8486,0.1986,0.26,1189.964041,68,77.8336,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":475,"vwap":585},"2026-07-27",77.65,0.1328,0.17,216.180575,77.6531,{"date":587,"open":292,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":415,"vwap":594},"2026-07-24",78.01,77.45,77.5172,-0.0428,-0.06,29801.596664,77.4524,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":448,"vwap":602},"2026-07-23",77.57,77.56,-0.53,-0.68,296.953603,77.5631,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":396,"volume":608,"transactions":440,"vwap":609},"2026-07-22",78.15,78.09,-0.2867,7981.988055,78.149,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":171,"volume":614,"transactions":448,"vwap":615},"2026-07-21",78.3767,-0.0233,72.672732,78.3555,{"date":617,"open":618,"high":619,"low":620,"close":540,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-20",78.44,78.52,78.3,-0.1884,-0.24,141746.036023,69,78.4398,{"date":627,"open":628,"high":427,"low":629,"close":630,"change":631,"percent_change":156,"volume":632,"transactions":633,"vwap":634},"2026-07-17",78.591,78.585,78.5884,-0.3316,1494.624574,72,78.6248,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":583,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-16",78.81,78.96,78.61,78.92,0.22,180215.010273,262,78.8303,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":488,"volume":650,"transactions":651,"vwap":652},"2026-07-15",78.701,78.75,0.231,455.9465,87,78.7102,{"date":654,"open":618,"high":655,"low":618,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":618},"2026-07-14",78.519,0.2766,0.35,137687.94836,74,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":577,"vwap":668},"2026-07-13",78.21,78.275,78.2424,-0.3676,-0.47,835.038532,78.2328,{"date":670,"open":514,"high":639,"low":514,"close":639,"change":405,"percent_change":360,"volume":671,"transactions":9,"vwap":639},"2026-07-10",53100,{"date":673,"open":515,"high":515,"low":515,"close":515,"change":583,"percent_change":641,"volume":674,"transactions":9,"vwap":515},"2026-07-09",200,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":35,"percent_change":319,"volume":674,"transactions":9,"vwap":677},"2026-07-08",78.56,{"date":679,"open":637,"high":637,"low":386,"close":386,"change":221,"percent_change":680,"volume":681,"transactions":9,"vwap":386},"2026-07-07",-0.25,600,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-06",78.83,78.98,0.27,0.34,6100,{"date":690,"open":637,"high":637,"low":500,"close":500,"change":197,"percent_change":691,"volume":692,"transactions":9,"vwap":500},"2026-07-02",0.2,300,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":352,"volume":698,"transactions":9,"vwap":696},"2026-07-01",78.64,78.55,0.04,65600,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":205,"percent_change":592,"volume":702,"transactions":9,"vwap":701},"2026-06-30",78.51,100,{"date":704,"open":705,"high":677,"low":705,"close":677,"change":706,"percent_change":487,"volume":707,"transactions":9,"vwap":677},"2026-06-29",78.26,0.18,21200,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":214,"percent_change":171,"volume":674,"transactions":9,"vwap":710},"2026-06-26",78.38,{"date":712,"open":713,"high":713,"low":714,"close":540,"change":697,"percent_change":352,"volume":715,"transactions":9,"vwap":540},"2026-06-25",78.46,78.39,500,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":702,"transactions":9,"vwap":718},"2026-06-24",78.36,-0.34,-0.43,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":327,"percent_change":724,"volume":702,"transactions":9,"vwap":723},"2026-06-23",78.7,-0.11,{"date":726,"open":727,"high":728,"low":727,"close":531,"change":327,"percent_change":724,"volume":729,"transactions":9,"vwap":531},"2026-06-22",78.69,78.89,14900,{"date":731,"open":732,"high":523,"low":733,"close":523,"change":481,"percent_change":734,"volume":735,"transactions":9,"vwap":523},"2026-06-18",78.85,78.8,0.46,400,{"date":737,"open":738,"high":738,"low":739,"close":619,"change":740,"percent_change":741,"volume":692,"transactions":9,"vwap":619},"2026-06-17",79.11,78.47,-0.51,-0.65,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":205,"volume":674,"transactions":9,"vwap":745},"2026-06-16",79.019997,79.029999,-0.04,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":575,"percent_change":129,"volume":751,"transactions":9,"vwap":750},"2026-06-15",79.17,79.07,32900,{"date":753,"open":723,"high":637,"low":723,"close":637,"change":754,"percent_change":754,"volume":692,"transactions":9,"vwap":637},"2026-06-12",0,{"date":756,"open":348,"high":637,"low":348,"close":637,"change":757,"percent_change":758,"volume":715,"transactions":9,"vwap":637},"2026-06-11",0.8,1.03,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":222,"percent_change":719,"volume":763,"transactions":9,"vwap":762},"2026-06-10",78.18,78.010002,1400,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":583,"percent_change":641,"volume":769,"transactions":9,"vwap":768},"2026-06-09",78.080002,78.33,78.28,4100,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-08",78.17,78.11,0.11,0.14,23300,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":702,"transactions":9,"vwap":779},"2026-06-05",78,-0.71,-0.9,{"date":783,"open":500,"high":500,"low":500,"close":500,"change":641,"percent_change":784,"volume":702,"transactions":9,"vwap":500},"2026-06-04",0.28,{"date":786,"open":540,"high":787,"low":540,"close":787,"change":788,"percent_change":789,"volume":681,"transactions":9,"vwap":787},"2026-06-03",78.49,-0.36,-0.46,{"date":791,"open":648,"high":732,"low":648,"close":732,"change":792,"percent_change":793,"volume":702,"transactions":9,"vwap":732},"2026-06-02",0.1,0.13,{"date":795,"open":619,"high":648,"low":718,"close":648,"change":43,"percent_change":222,"volume":796,"transactions":9,"vwap":648},"2026-06-01",105400,{"date":798,"open":799,"high":638,"low":799,"close":638,"change":641,"percent_change":784,"volume":692,"transactions":9,"vwap":638},"2026-05-29",78.74,{"date":801,"open":637,"high":637,"low":799,"close":799,"change":775,"percent_change":706,"volume":735,"transactions":9,"vwap":799},"2026-05-28",{"date":803,"open":804,"high":804,"low":804,"close":804,"change":247,"percent_change":466,"volume":674,"transactions":9,"vwap":804},"2026-05-27",78.6,{"date":806,"open":522,"high":723,"low":522,"close":723,"change":421,"percent_change":807,"volume":808,"transactions":9,"vwap":723},"2026-05-26",0.61,75500,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":702,"transactions":9,"vwap":811},"2026-05-22",78.22,0.02,0.03,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":438,"volume":702,"transactions":9,"vwap":816},"2026-05-21",78.2,0.06,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-20",77.35,78.14,0.96,1.24,55900,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":396,"percent_change":567,"volume":702,"transactions":9,"vwap":827},"2026-05-19",77.18,{"date":829,"open":830,"high":830,"low":276,"close":831,"change":812,"percent_change":813,"volume":832,"transactions":9,"vwap":831},"2026-05-18",77.58,77.55,17100,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":763,"transactions":9,"vwap":836},"2026-05-15",77.66,77.53,-0.7,-0.89,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":247,"percent_change":466,"volume":702,"transactions":9,"vwap":841},"2026-05-14",78.23,{"date":843,"open":844,"high":767,"low":844,"close":767,"change":817,"percent_change":438,"volume":845,"transactions":9,"vwap":767},"2026-05-13",78.16,66600,{"date":847,"open":848,"high":539,"low":848,"close":539,"change":622,"percent_change":310,"volume":674,"transactions":9,"vwap":539},"2026-05-12",78.050003,{"date":850,"open":386,"high":386,"low":701,"close":701,"change":20,"percent_change":851,"volume":852,"transactions":9,"vwap":701},"2026-05-11",-0.33,70200,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":534,"volume":702,"transactions":9,"vwap":855},"2026-05-08",78.77,0.42,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":692,"transactions":9,"vwap":860},"2026-05-07",78.95,78.35,-0.61,-0.77,{"date":864,"open":638,"high":638,"low":638,"close":638,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":638},"2026-05-06",0.53,0.68,5400,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":691,"percent_change":575,"volume":872,"transactions":9,"vwap":871},"2026-05-05",78.5,78.43,56700,{"date":874,"open":804,"high":639,"low":841,"close":841,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":841},"2026-05-04",-0.5,-0.64,2200,{"date":879,"open":515,"high":515,"low":515,"close":515,"change":197,"percent_change":691,"volume":702,"transactions":9,"vwap":515},"2026-05-01",{"date":881,"open":705,"high":514,"low":705,"close":514,"change":882,"percent_change":883,"volume":735,"transactions":9,"vwap":514},"2026-04-30",0.5,0.64,{"date":885,"open":620,"high":620,"low":886,"close":886,"change":599,"percent_change":887,"volume":692,"transactions":9,"vwap":886},"2026-04-29",78.07,-0.67,{"date":889,"open":890,"high":890,"low":804,"close":804,"change":622,"percent_change":446,"volume":674,"transactions":9,"vwap":804},"2026-04-28",78.66,{"date":892,"open":648,"high":893,"low":648,"close":893,"change":69,"percent_change":279,"volume":894,"transactions":9,"vwap":893},"2026-04-27",78.84,78800,{"date":896,"open":696,"high":855,"low":696,"close":855,"change":303,"percent_change":897,"volume":674,"transactions":9,"vwap":855},"2026-04-24",0.19,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":702,"transactions":9,"vwap":900},"2026-04-23",78.62,-0.23,-0.29,{"date":904,"open":893,"high":732,"low":648,"close":732,"change":487,"percent_change":488,"volume":905,"transactions":9,"vwap":732},"2026-04-22",1700,{"date":907,"open":387,"high":638,"low":739,"close":900,"change":908,"percent_change":909,"volume":175,"transactions":9,"vwap":900},"2026-04-21",-0.41,-0.52,{"date":911,"open":912,"high":745,"low":912,"close":745,"change":466,"percent_change":913,"volume":914,"transactions":9,"vwap":745},"2026-04-20",78.99,-0.16,114700,{"date":916,"open":917,"high":918,"low":919,"close":411,"change":865,"percent_change":920,"volume":921,"transactions":9,"vwap":411},"2026-04-17",79.19,79.25,79.14,0.67,1300,{"date":923,"open":695,"high":695,"low":350,"close":350,"change":222,"percent_change":719,"volume":692,"transactions":9,"vwap":350},"2026-04-16",{"date":925,"open":648,"high":387,"low":723,"close":926,"change":551,"percent_change":551,"volume":927,"transactions":9,"vwap":926},"2026-04-15",78.9,24600,{"date":929,"open":728,"high":930,"low":728,"close":463,"change":734,"percent_change":134,"volume":931,"transactions":9,"vwap":463},"2026-04-14",79.059998,2500,{"date":933,"open":934,"high":372,"low":934,"close":372,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":372},"2026-04-13",78.089996,0.55,0.71,51300,{"date":939,"open":540,"high":540,"low":940,"close":940,"change":381,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-10",77.9,-0.75,42600,{"date":944,"open":816,"high":787,"low":816,"close":787,"change":303,"percent_change":897,"volume":674,"transactions":9,"vwap":787},"2026-04-09",{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":735,"transactions":9,"vwap":947},"2026-04-08",78.34,0.88,1.14,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":697,"percent_change":352,"volume":702,"transactions":9,"vwap":952},"2026-04-07",77.46,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":488,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-06",77.37,77.42,0.38,273800,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":784,"percent_change":481,"volume":692,"transactions":9,"vwap":961},"2026-04-02",77.13,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":114,"percent_change":965,"volume":702,"transactions":9,"vwap":964},"2026-04-01",76.85,0.41,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":702,"transactions":9,"vwap":968},"2026-03-31",76.54,1.43,1.9,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":641,"percent_change":488,"volume":692,"transactions":9,"vwap":974},"2026-03-30",75.19,75.11,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":720,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-03-27",74.76,74.89,-0.57,1500,{"date":982,"open":974,"high":983,"low":974,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-03-26",75.32,-0.95,-1.25,6200,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":702,"transactions":9,"vwap":989},"2026-03-25",76.27,-0.63,-0.82,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":780,"volume":674,"transactions":9,"vwap":995},"2026-03-24",76.88,76.9,-0.55,{"date":998,"open":589,"high":589,"low":589,"close":589,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":589},"2026-03-23",0.91,1.19,14700,{"date":1003,"open":968,"high":968,"low":968,"close":968,"change":1004,"percent_change":1005,"volume":692,"transactions":9,"vwap":968},"2026-03-20",-1.32,-1.7,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":452,"percent_change":882,"volume":674,"transactions":9,"vwap":1008},"2026-03-19",77.86,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":702,"transactions":9,"vwap":1011},"2026-03-18",77.47,-0.73,-0.93,{"date":1015,"open":816,"high":816,"low":816,"close":816,"change":807,"percent_change":1016,"volume":702,"transactions":9,"vwap":816},"2026-03-17",0.79,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":534,"percent_change":1020,"volume":692,"transactions":9,"vwap":1019},"2026-03-16",77.59,0.7,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":719,"percent_change":342,"volume":702,"transactions":9,"vwap":1023},"2026-03-13",77.050003,{"date":1025,"open":316,"high":316,"low":316,"close":316,"change":1026,"percent_change":1027,"volume":702,"transactions":9,"vwap":316},"2026-03-12",-1,-1.28,{"date":1029,"open":860,"high":714,"low":860,"close":714,"change":1030,"percent_change":740,"volume":674,"transactions":9,"vwap":714},"2026-03-11",-0.4,{"date":1032,"open":1033,"high":1033,"low":531,"close":531,"change":502,"percent_change":35,"volume":715,"transactions":9,"vwap":531},"2026-03-10",79.26,{"date":1035,"open":848,"high":638,"low":1036,"close":638,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":638},"2026-03-09",78.040001,0.83,1.06,30400,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":991,"percent_change":1043,"volume":674,"transactions":9,"vwap":1042},"2026-03-06",78.13,-1.04,{"date":1045,"open":859,"high":859,"low":859,"close":859,"change":861,"percent_change":862,"volume":702,"transactions":9,"vwap":859},"2026-03-05",{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":534,"percent_change":866,"volume":1050,"transactions":9,"vwap":1049},"2026-03-04",79.42,79.56,26200,{"date":1052,"open":1053,"high":1053,"low":744,"close":744,"change":719,"percent_change":720,"volume":1054,"transactions":9,"vwap":744},"2026-03-03",79.15,1200,{"date":1056,"open":500,"high":1057,"low":500,"close":1057,"change":1058,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-02",79.36,0.01,130200,{"date":1061,"open":1062,"high":1057,"low":1062,"close":1063,"change":719,"percent_change":720,"volume":1064,"transactions":9,"vwap":1063},"2026-02-27",79.24,79.35,1900,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":724,"percent_change":1068,"volume":702,"transactions":9,"vwap":1067},"2026-02-26",79.69,-0.14,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-02-25",79.63,79.8,0.24,0.3,900,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1049,"change":43,"percent_change":20,"volume":1080,"transactions":9,"vwap":1049},"2026-02-24",79.5,79.61,4300,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":901,"percent_change":902,"volume":1085,"transactions":9,"vwap":1084},"2026-02-23",79.87,79.77,34300,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":792,"percent_change":793,"volume":735,"transactions":9,"vwap":1089},"2026-02-20",79.76,80,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":551,"percent_change":551,"volume":674,"transactions":9,"vwap":1093},"2026-02-19",79.7,79.9,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":641,"percent_change":784,"volume":1099,"transactions":9,"vwap":1098},"2026-02-18",79.74,79.96,79.91,66800,{"date":1101,"open":1102,"high":1067,"low":1103,"close":1067,"change":724,"percent_change":1068,"volume":1104,"transactions":9,"vwap":1067},"2026-02-17",79.67,79.66,700,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1072,"change":792,"percent_change":793,"volume":715,"transactions":9,"vwap":1072},"2026-02-13",79.73,79.83,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1092,"change":913,"percent_change":221,"volume":1113,"transactions":9,"vwap":1092},"2026-02-12",79.82,79.68,1600,{"date":1115,"open":1116,"high":1089,"low":1117,"close":1118,"change":1058,"percent_change":1058,"volume":1119,"transactions":9,"vwap":1118},"2026-02-11",79.71,79.58,79.86,4600,{"date":1121,"open":1122,"high":22,"low":1123,"close":1123,"change":247,"percent_change":466,"volume":692,"transactions":9,"vwap":1123},"2026-02-10",79.97,79.85,{"date":1125,"open":1107,"high":1126,"low":1107,"close":1126,"change":487,"percent_change":488,"volume":1127,"transactions":9,"vwap":1126},"2026-02-09",79.95,67300,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":421,"percent_change":807,"volume":702,"transactions":9,"vwap":1130},"2026-02-06",79.72,{"date":1132,"open":1133,"high":1062,"low":738,"close":1062,"change":502,"percent_change":43,"volume":1134,"transactions":9,"vwap":1062},"2026-02-05",79.13,5500,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":144,"percent_change":622,"volume":692,"transactions":9,"vwap":1138},"2026-02-04",79.45,79.41,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":913,"percent_change":221,"volume":681,"transactions":9,"vwap":1141},"2026-02-03",79.6,{"date":1143,"open":1107,"high":1088,"low":1107,"close":1088,"change":166,"percent_change":303,"volume":735,"transactions":9,"vwap":1088},"2026-02-02",{"date":1145,"open":1138,"high":1146,"low":1138,"close":1146,"change":774,"percent_change":775,"volume":175,"transactions":9,"vwap":1146},"2026-01-30",79.64,{"date":1148,"open":1078,"high":1149,"low":1150,"close":1149,"change":205,"percent_change":592,"volume":980,"transactions":9,"vwap":1149},"2026-01-29",79.53,79.48,{"date":1152,"open":1107,"high":1107,"low":1117,"close":1117,"change":622,"percent_change":446,"volume":715,"transactions":9,"vwap":1117},"2026-01-28",{"date":1154,"open":1072,"high":1155,"low":1072,"close":1111,"change":754,"percent_change":754,"volume":1104,"transactions":9,"vwap":1111},"2026-01-27",79.89,{"date":1157,"open":1158,"high":1159,"low":1111,"close":1111,"change":792,"percent_change":793,"volume":1160,"transactions":9,"vwap":1111},"2026-01-26",79.88,79.92,40600,{"date":1162,"open":1111,"high":1111,"low":1163,"close":1130,"change":466,"percent_change":913,"volume":921,"transactions":9,"vwap":1130},"2026-01-23",79.65,{"date":1165,"open":1097,"high":1097,"low":1123,"close":1123,"change":166,"percent_change":303,"volume":175,"transactions":9,"vwap":1123},"2026-01-22",{"date":1167,"open":1168,"high":1107,"low":1168,"close":1107,"change":965,"percent_change":1169,"volume":692,"transactions":9,"vwap":1107},"2026-01-21",79.62,0.52,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":851,"percent_change":908,"volume":751,"transactions":9,"vwap":1173},"2026-01-20",79.39,79.32,{"date":1175,"open":1163,"high":1163,"low":1163,"close":1163,"change":551,"percent_change":551,"volume":702,"transactions":9,"vwap":1163},"2026-01-16",{"date":1177,"open":1116,"high":1130,"low":1168,"close":1103,"change":813,"percent_change":697,"volume":980,"transactions":9,"vwap":1103},"2026-01-15",{"date":1179,"open":1049,"high":1071,"low":1180,"close":1071,"change":1058,"percent_change":1058,"volume":735,"transactions":9,"vwap":1071},"2026-01-14",79.52,{"date":1182,"open":1168,"high":1168,"low":1168,"close":1168,"change":551,"percent_change":551,"volume":702,"transactions":9,"vwap":1168},"2026-01-13",{"date":1184,"open":1185,"high":1071,"low":1185,"close":1071,"change":812,"percent_change":813,"volume":1186,"transactions":9,"vwap":1071},"2026-01-12",79.59,82100,{"date":1188,"open":1079,"high":1079,"low":1079,"close":1079,"change":774,"percent_change":775,"volume":702,"transactions":9,"vwap":1079},"2026-01-09",{"date":1190,"open":1078,"high":1078,"low":1078,"close":1078,"change":792,"percent_change":793,"volume":702,"transactions":9,"vwap":1078},"2026-01-08",{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":247,"volume":674,"transactions":9,"vwap":1193},"2026-01-07",79.4,-0.08,{"date":1196,"open":1150,"high":1150,"low":1150,"close":1150,"change":279,"percent_change":774,"volume":702,"transactions":9,"vwap":1150},"2026-01-06",{"date":1198,"open":1199,"high":1200,"low":1199,"close":1172,"change":1201,"percent_change":534,"volume":1202,"transactions":9,"vwap":1172},"2026-01-05",79.28,79.44,0.43,1100,{"date":1204,"open":638,"high":638,"low":638,"close":638,"change":746,"percent_change":205,"volume":702,"transactions":9,"vwap":638},"2026-01-02",{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1068,"percent_change":1208,"volume":674,"transactions":9,"vwap":1207},"2025-12-31",79,-0.18,{"date":1210,"open":919,"high":919,"low":919,"close":919,"change":774,"percent_change":775,"volume":702,"transactions":9,"vwap":919},"2025-12-30",{"date":1212,"open":728,"high":745,"low":728,"close":745,"change":279,"percent_change":774,"volume":1059,"transactions":9,"vwap":745},"2025-12-29",{"date":1214,"open":1207,"high":1215,"low":387,"close":387,"change":495,"percent_change":327,"volume":735,"transactions":9,"vwap":387},"2025-12-26",79.099998,{"date":1217,"open":733,"high":1218,"low":733,"close":1218,"change":171,"percent_change":746,"volume":674,"transactions":9,"vwap":1218},"2025-12-24",79.010002,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":792,"percent_change":793,"volume":702,"transactions":9,"vwap":1221},"2025-12-23",79.040001,{"date":1223,"open":1224,"high":387,"low":515,"close":387,"change":793,"percent_change":197,"volume":1225,"transactions":9,"vwap":387},"2025-12-22",78.76,25800,{"date":1227,"open":637,"high":637,"low":637,"close":637,"change":724,"percent_change":1068,"volume":702,"transactions":9,"vwap":637},"2025-12-19",{"date":1229,"open":723,"high":640,"low":723,"close":640,"change":1230,"percent_change":70,"volume":692,"transactions":9,"vwap":640},"2025-12-18",0.37,{"date":1232,"open":696,"high":696,"low":696,"close":696,"change":913,"percent_change":221,"volume":692,"transactions":9,"vwap":696},"2025-12-17",{"date":1234,"open":348,"high":500,"low":639,"close":500,"change":697,"percent_change":352,"volume":1104,"transactions":9,"vwap":500},"2025-12-16",{"date":1236,"open":900,"high":1237,"low":900,"close":1237,"change":775,"percent_change":706,"volume":1238,"transactions":9,"vwap":1237},"2025-12-15",78.67,38600,{"date":1240,"open":348,"high":348,"low":1241,"close":1241,"change":446,"percent_change":1242,"volume":674,"transactions":9,"vwap":1241},"2025-12-12",78.53,-0.38,{"date":1244,"open":684,"high":684,"low":684,"close":684,"change":205,"percent_change":592,"volume":702,"transactions":9,"vwap":684},"2025-12-11",{"date":1246,"open":523,"high":523,"low":523,"close":523,"change":1247,"percent_change":1248,"volume":674,"transactions":9,"vwap":523},"2025-12-10",0.51,0.65,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":622,"percent_change":310,"volume":702,"transactions":9,"vwap":1251},"2025-12-09",78.37,{"date":1253,"open":500,"high":500,"low":639,"close":639,"change":851,"percent_change":156,"volume":1254,"transactions":9,"vwap":639},"2025-12-08",136400,{"date":1256,"open":1257,"high":1257,"low":387,"close":387,"change":754,"percent_change":754,"volume":692,"transactions":9,"vwap":387},"2025-12-05",79.37,{"date":1259,"open":387,"high":387,"low":387,"close":387,"change":754,"percent_change":754,"volume":702,"transactions":9,"vwap":387},"2025-12-04",{"date":1261,"open":728,"high":387,"low":523,"close":387,"change":691,"percent_change":1262,"volume":1263,"transactions":9,"vwap":387},"2025-12-03",0.25,9900,{"date":1265,"open":804,"high":799,"low":804,"close":799,"change":641,"percent_change":784,"volume":681,"transactions":9,"vwap":799},"2025-12-02",{"date":1267,"open":1268,"high":696,"low":1268,"close":619,"change":35,"percent_change":319,"volume":1269,"transactions":9,"vwap":619},"2025-12-01",78.24,15200,{"date":1271,"open":799,"high":799,"low":799,"close":799,"change":812,"percent_change":813,"volume":702,"transactions":9,"vwap":799},"2025-11-28",{"date":1273,"open":727,"high":427,"low":727,"close":427,"change":774,"percent_change":775,"volume":1274,"transactions":9,"vwap":427},"2025-11-26",24000,{"date":1276,"open":787,"high":639,"low":787,"close":639,"change":134,"percent_change":189,"volume":1277,"transactions":9,"vwap":639},"2025-11-25",800,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":965,"percent_change":865,"volume":1282,"transactions":9,"vwap":1281},"2025-11-24",77.76,78.019997,23700,{"date":1284,"open":589,"high":1285,"low":589,"close":1285,"change":1201,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2025-11-21",77.61,0.56,2400,{"date":1289,"open":1290,"high":1290,"low":827,"close":827,"change":746,"percent_change":205,"volume":692,"transactions":9,"vwap":827},"2025-11-20",77.72,{"date":1292,"open":317,"high":317,"low":317,"close":317,"change":697,"percent_change":352,"volume":674,"transactions":9,"vwap":317},"2025-11-19",{"date":1294,"open":1295,"high":1296,"low":1295,"close":827,"change":754,"percent_change":754,"volume":1297,"transactions":9,"vwap":827},"2025-11-18",77.089996,77.23,3100,{"date":1299,"open":1300,"high":1300,"low":827,"close":827,"change":902,"percent_change":396,"volume":674,"transactions":9,"vwap":827},"2025-11-17",77.24,{"date":1302,"open":1011,"high":1011,"low":1011,"close":1011,"change":817,"percent_change":438,"volume":702,"transactions":9,"vwap":1011},"2025-11-14",{"date":1304,"open":300,"high":300,"low":300,"close":300,"change":1305,"percent_change":334,"volume":702,"transactions":9,"vwap":300},"2025-11-13",-0.69,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":446,"percent_change":1242,"volume":702,"transactions":9,"vwap":1308},"2025-11-12",78.099998,{"date":1310,"open":540,"high":540,"low":540,"close":540,"change":487,"percent_change":488,"volume":702,"transactions":9,"vwap":540},"2025-11-11",{"date":1312,"open":1313,"high":772,"low":1313,"close":772,"change":935,"percent_change":936,"volume":1314,"transactions":9,"vwap":772},"2025-11-10",77.98,27300,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":697,"percent_change":352,"volume":674,"transactions":9,"vwap":1317},"2025-11-07",77.62,{"date":1319,"open":1320,"high":830,"low":1320,"close":830,"change":697,"percent_change":352,"volume":692,"transactions":9,"vwap":830},"2025-11-06",77.52,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":706,"percent_change":487,"volume":702,"transactions":9,"vwap":1323},"2025-11-05",77.54,{"date":1325,"open":1290,"high":1290,"low":1326,"close":1327,"change":205,"percent_change":592,"volume":1113,"transactions":9,"vwap":1327},"2025-11-04",77.3,77.36,{"date":1329,"open":1330,"high":1330,"low":300,"close":300,"change":342,"percent_change":979,"volume":1331,"transactions":9,"vwap":300},"2025-11-03",77.71,121300,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":171,"percent_change":746,"volume":674,"transactions":9,"vwap":1334},"2025-10-31",77.85,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":310,"percent_change":1030,"volume":692,"transactions":9,"vwap":1337},"2025-10-30",77.88,{"date":1339,"open":804,"high":804,"low":341,"close":341,"change":1340,"percent_change":1341,"volume":980,"transactions":9,"vwap":341},"2025-10-29",-0.49,-0.62,{"date":1343,"open":348,"high":348,"low":348,"close":348,"change":622,"percent_change":446,"volume":702,"transactions":9,"vwap":348},"2025-10-28",{"date":1345,"open":723,"high":640,"low":723,"close":640,"change":541,"percent_change":1346,"volume":1347,"transactions":9,"vwap":640},"2025-10-27",0.57,161900,{"date":1349,"open":739,"high":739,"low":739,"close":739,"change":965,"percent_change":865,"volume":674,"transactions":9,"vwap":739},"2025-10-24",{"date":1351,"open":1337,"high":1352,"low":1337,"close":1352,"change":1262,"percent_change":509,"volume":1277,"transactions":9,"vwap":1352},"2025-10-23",78.059998,{"date":1354,"open":1355,"high":572,"low":548,"close":548,"change":901,"percent_change":902,"volume":1075,"transactions":9,"vwap":548},"2025-10-22",77.82,{"date":1357,"open":1036,"high":1036,"low":1036,"close":1036,"change":1068,"percent_change":1208,"volume":674,"transactions":9,"vwap":1036},"2025-10-21",{"date":1359,"open":766,"high":761,"low":886,"close":761,"change":481,"percent_change":734,"volume":735,"transactions":9,"vwap":761},"2025-10-20",{"date":1361,"open":1362,"high":1355,"low":1362,"close":1355,"change":784,"percent_change":481,"volume":1202,"transactions":9,"vwap":1355},"2025-10-17",77.4,{"date":1364,"open":556,"high":556,"low":1323,"close":1323,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1323},"2025-10-16",-0.45,-0.58,13600,{"date":1369,"open":1036,"high":1036,"low":1370,"close":1370,"change":541,"percent_change":542,"volume":692,"transactions":9,"vwap":1370},"2025-10-15",77.99,{"date":1372,"open":1323,"high":1323,"low":1323,"close":1323,"change":197,"percent_change":430,"volume":702,"transactions":9,"vwap":1323},"2025-10-14",{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":948,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2025-10-13",77.07,77.38,76.89,1.15,11700,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":674,"transactions":9,"vwap":1383},"2025-10-10",76.72,76.5,-0.92,-1.19,{"date":1387,"open":292,"high":292,"low":956,"close":956,"change":789,"percent_change":381,"volume":674,"transactions":9,"vwap":956},"2025-10-09",{"date":1389,"open":572,"high":1337,"low":572,"close":1337,"change":901,"percent_change":902,"volume":1390,"transactions":9,"vwap":1337},"2025-10-08",2000,{"date":1392,"open":341,"high":341,"low":773,"close":773,"change":466,"percent_change":502,"volume":715,"transactions":9,"vwap":773},"2025-10-07",{"date":1394,"open":767,"high":860,"low":1268,"close":1268,"change":1058,"percent_change":1058,"volume":1395,"transactions":9,"vwap":1268},"2025-10-06",25100,{"date":1397,"open":841,"high":841,"low":841,"close":841,"change":43,"percent_change":222,"volume":702,"transactions":9,"vwap":841},"2025-10-03",{"date":1399,"open":618,"high":618,"low":618,"close":618,"change":551,"percent_change":551,"volume":702,"transactions":9,"vwap":618},"2025-10-02",{"date":1401,"open":1402,"high":372,"low":1402,"close":372,"change":641,"percent_change":784,"volume":921,"transactions":9,"vwap":372},"2025-10-01",77.93,{"date":1404,"open":1405,"high":841,"low":1405,"close":841,"change":495,"percent_change":327,"volume":674,"transactions":9,"vwap":841},"2025-09-30",78.12,{"date":1407,"open":841,"high":620,"low":772,"close":620,"change":784,"percent_change":481,"volume":1408,"transactions":9,"vwap":620},"2025-09-29",31400,{"date":1410,"open":1281,"high":1281,"low":1281,"close":1281,"change":1073,"percent_change":114,"volume":674,"transactions":9,"vwap":1281},"2025-09-26",{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":720,"percent_change":996,"volume":702,"transactions":9,"vwap":1413},"2025-09-25",77.78,{"date":1415,"open":841,"high":841,"low":816,"close":662,"change":1416,"percent_change":1417,"volume":763,"transactions":9,"vwap":662},"2025-09-24",-0.98,-1.24,{"date":1419,"open":1420,"high":1420,"low":917,"close":917,"change":913,"percent_change":221,"volume":681,"transactions":9,"vwap":917},"2025-09-23",79.34,{"date":1422,"open":1423,"high":1063,"low":1423,"close":1063,"change":706,"percent_change":487,"volume":1424,"transactions":9,"vwap":1063},"2025-09-22",79.21,2300,{"date":1426,"open":749,"high":749,"low":749,"close":749,"change":746,"percent_change":205,"volume":702,"transactions":9,"vwap":749},"2025-09-19",{"date":1428,"open":1423,"high":1423,"low":1423,"close":1423,"change":509,"percent_change":965,"volume":674,"transactions":9,"vwap":1423},"2025-09-18",{"date":1430,"open":685,"high":685,"low":728,"close":728,"change":144,"percent_change":622,"volume":1431,"transactions":9,"vwap":728},"2025-09-17",2100,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1194,"percent_change":247,"volume":702,"transactions":9,"vwap":1434},"2025-09-16",79.080002,{"date":1436,"open":1221,"high":411,"low":1221,"close":411,"change":1437,"percent_change":1247,"volume":674,"transactions":9,"vwap":411},"2025-09-15",0.4,{"date":1439,"open":733,"high":733,"low":1224,"close":1224,"change":1208,"percent_change":901,"volume":674,"transactions":9,"vwap":1224},"2025-09-12",{"date":1441,"open":387,"high":387,"low":387,"close":387,"change":1437,"percent_change":1247,"volume":702,"transactions":9,"vwap":387},"2025-09-11",{"date":1443,"open":804,"high":804,"low":524,"close":524,"change":438,"percent_change":792,"volume":674,"transactions":9,"vwap":524},"2025-09-10",{"date":1445,"open":890,"high":890,"low":1446,"close":713,"change":221,"percent_change":680,"volume":1104,"transactions":9,"vwap":713},"2025-09-09",78.32,{"date":1448,"open":500,"high":1224,"low":890,"close":890,"change":697,"percent_change":352,"volume":1449,"transactions":9,"vwap":890},"2025-09-08",112400,{"date":1451,"open":427,"high":427,"low":900,"close":900,"change":817,"percent_change":438,"volume":1075,"transactions":9,"vwap":900},"2025-09-05",{"date":1453,"open":677,"high":677,"low":677,"close":677,"change":452,"percent_change":882,"volume":702,"transactions":9,"vwap":677},"2025-09-04",{"date":1455,"open":772,"high":772,"low":772,"close":772,"change":965,"percent_change":865,"volume":702,"transactions":9,"vwap":772},"2025-09-03",{"date":1457,"open":598,"high":1280,"low":598,"close":1280,"change":35,"percent_change":319,"volume":1458,"transactions":9,"vwap":1280},"2025-09-02",83400,{"date":1460,"open":1461,"high":1313,"low":1461,"close":1313,"change":20,"percent_change":851,"volume":1424,"transactions":9,"vwap":1313},"2025-08-29",77.96,{"date":1463,"open":768,"high":1464,"low":1268,"close":1268,"change":813,"percent_change":697,"volume":1113,"transactions":9,"vwap":1268},"2025-08-28",78.29,{"date":1466,"open":762,"high":662,"low":762,"close":662,"change":706,"percent_change":487,"volume":1467,"transactions":9,"vwap":662},"2025-08-27",35100,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1262,"percent_change":509,"volume":702,"transactions":9,"vwap":1470},"2025-08-26",78.029999,{"date":1472,"open":556,"high":556,"low":1290,"close":1413,"change":35,"percent_change":319,"volume":1473,"transactions":9,"vwap":1413},"2025-08-25",188600,{"date":1475,"open":1470,"high":1470,"low":779,"close":779,"change":1476,"percent_change":1477,"volume":674,"transactions":9,"vwap":779},"2025-08-22",1.18,1.54,{"date":1479,"open":1377,"high":1377,"low":1480,"close":1481,"change":310,"percent_change":1030,"volume":1277,"transactions":9,"vwap":1481},"2025-08-21",76.8,76.82,{"date":1483,"open":1484,"high":1485,"low":961,"close":961,"change":205,"percent_change":592,"volume":1486,"transactions":9,"vwap":961},"2025-08-20",77.16,77.19,37500,{"date":1488,"open":827,"high":827,"low":827,"close":827,"change":205,"percent_change":592,"volume":1075,"transactions":9,"vwap":827},"2025-08-19",{"date":1490,"open":277,"high":1491,"low":1296,"close":1296,"change":746,"percent_change":205,"volume":1492,"transactions":9,"vwap":1296},"2025-08-18",77.34,41300,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":214,"percent_change":171,"volume":702,"transactions":9,"vwap":1495},"2025-08-15",77.27,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":310,"percent_change":1030,"volume":702,"transactions":9,"vwap":1498},"2025-08-14",77.29,{"date":1500,"open":1320,"high":1501,"low":1320,"close":1501,"change":129,"percent_change":1201,"volume":1104,"transactions":9,"vwap":1501},"2025-08-13",77.6,{"date":1503,"open":1495,"high":1495,"low":1495,"close":1495,"change":687,"percent_change":1504,"volume":702,"transactions":9,"vwap":1495},"2025-08-12",0.44,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1509,"change":352,"percent_change":69,"volume":1510,"transactions":9,"vwap":1509},"2025-08-11",76.97,76.99,76.93,9400,{"date":1512,"open":964,"high":994,"low":964,"close":994,"change":327,"percent_change":405,"volume":681,"transactions":9,"vwap":994},"2025-08-08",{"date":1514,"open":1484,"high":1484,"low":1507,"close":1507,"change":1068,"percent_change":1208,"volume":1202,"transactions":9,"vwap":1507},"2025-08-07",{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":793,"percent_change":583,"volume":681,"transactions":9,"vwap":1518},"2025-08-06",76.96,77.11,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":205,"percent_change":592,"volume":702,"transactions":9,"vwap":1521},"2025-08-05",76.98,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":1247,"percent_change":920,"volume":1526,"transactions":9,"vwap":1525},"2025-08-04",76.78,77.029999,40400,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":551,"percent_change":551,"volume":681,"transactions":9,"vwap":1531},"2025-08-01",76.29,76.6,76.52,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1536,"change":812,"percent_change":813,"volume":715,"transactions":9,"vwap":1536},"2025-07-31",76.56,76.75,76.53,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":446,"percent_change":109,"volume":1542,"transactions":9,"vwap":1541},"2025-07-30",76.55,76.32,76.51,5200,{"date":1544,"open":1382,"high":1545,"low":1382,"close":1545,"change":352,"percent_change":69,"volume":1104,"transactions":9,"vwap":1545},"2025-07-29",76.81,{"date":1547,"open":1480,"high":964,"low":1548,"close":1549,"change":592,"percent_change":1194,"volume":751,"transactions":9,"vwap":1549},"2025-07-28",76.73,76.76,{"date":1551,"open":1481,"high":1481,"low":1481,"close":1481,"change":438,"percent_change":792,"volume":674,"transactions":9,"vwap":1481},"2025-07-25",{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":144,"percent_change":680,"volume":1556,"transactions":9,"vwap":1555},"2025-07-24",76.71,76.74,31900,{"date":1558,"open":1535,"high":1509,"low":1535,"close":1509,"change":438,"percent_change":792,"volume":674,"transactions":9,"vwap":1509},"2025-07-23",{"date":1560,"open":1561,"high":964,"low":1561,"close":964,"change":641,"percent_change":488,"volume":1562,"transactions":9,"vwap":964},"2025-07-22",76.65,28900,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":641,"percent_change":488,"volume":674,"transactions":9,"vwap":1566},"2025-07-21",76.7,76.63,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":583,"percent_change":641,"volume":980,"transactions":9,"vwap":1570},"2025-07-18",76.46,76.41,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":303,"percent_change":691,"volume":702,"transactions":9,"vwap":1573},"2025-07-17",76.24,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":488,"percent_change":957,"volume":735,"transactions":9,"vwap":1577},"2025-07-16",75.94,76.089996,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":908,"percent_change":1581,"volume":735,"transactions":9,"vwap":1580},"2025-07-15",75.8,-0.54,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":775,"percent_change":706,"volume":1587,"transactions":9,"vwap":1585},"2025-07-14",76.15,76.21,76.11,140100,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":222,"percent_change":457,"volume":702,"transactions":9,"vwap":1590},"2025-07-11",76.07,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":405,"percent_change":913,"volume":735,"transactions":9,"vwap":1594},"2025-07-10",76.36,76.34,{"date":1596,"open":1597,"high":1569,"low":1597,"close":1569,"change":452,"percent_change":1247,"volume":877,"transactions":9,"vwap":1569},"2025-07-09",76.22,{"date":1599,"open":1529,"high":1529,"low":1600,"close":1590,"change":851,"percent_change":720,"volume":1601,"transactions":9,"vwap":1590},"2025-07-08",76.029999,16600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":109,"percent_change":740,"volume":1608,"transactions":9,"vwap":1607},"2025-07-07",76.42,76.45,76.35,76.4,117200,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":352,"percent_change":69,"volume":702,"transactions":9,"vwap":1611},"2025-07-03",76.79,{"date":1613,"open":1555,"high":1555,"low":1555,"close":1555,"change":430,"percent_change":686,"volume":702,"transactions":9,"vwap":1555},"2025-07-02",{"date":1615,"open":1616,"high":1616,"low":1536,"close":1536,"change":724,"percent_change":1068,"volume":1617,"transactions":9,"vwap":1536},"2025-07-01",76.67,2600,{"date":1619,"open":1570,"high":1620,"low":1621,"close":1620,"change":865,"percent_change":1020,"volume":1622,"transactions":9,"vwap":1620},"2025-06-30",76.64,76.37,40200,{"date":1624,"open":1593,"high":1593,"low":1586,"close":1586,"change":724,"percent_change":1068,"volume":692,"transactions":9,"vwap":1586},"2025-06-27",{"date":1626,"open":1597,"high":1597,"low":1597,"close":1597,"change":452,"percent_change":1247,"volume":674,"transactions":9,"vwap":1597},"2025-06-26",{"date":1628,"open":1576,"high":1576,"low":1629,"close":1629,"change":720,"percent_change":343,"volume":1054,"transactions":9,"vwap":1629},"2025-06-25",75.83,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1504,"percent_change":542,"volume":674,"transactions":9,"vwap":1632},"2025-06-24",76.26,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":575,"percent_change":687,"volume":1637,"transactions":9,"vwap":1636},"2025-06-23",75.68,75.82,68500,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1504,"percent_change":134,"volume":702,"transactions":9,"vwap":1640},"2025-06-20",75.56,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":197,"percent_change":430,"volume":702,"transactions":9,"vwap":1643},"2025-06-18",75.12,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":502,"percent_change":901,"volume":1648,"transactions":9,"vwap":1647},"2025-06-17",74.9,74.96,3400,{"date":1650,"open":1651,"high":1651,"low":1643,"close":1652,"change":1437,"percent_change":534,"volume":1653,"transactions":9,"vwap":1652},"2025-06-16",75.22,75.13,20400,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":740,"percent_change":600,"volume":702,"transactions":9,"vwap":1656},"2025-06-13",74.73,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":792,"percent_change":793,"volume":674,"transactions":9,"vwap":1659},"2025-06-12",75.24,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":214,"percent_change":171,"volume":1664,"transactions":9,"vwap":1663},"2025-06-11",75.31,75.14,72500,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":575,"percent_change":657,"volume":980,"transactions":9,"vwap":1668},"2025-06-10",75.07,75.16,{"date":1670,"open":978,"high":1647,"low":978,"close":1646,"change":793,"percent_change":583,"volume":1671,"transactions":9,"vwap":1646},"2025-06-09",75200,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":746,"percent_change":205,"volume":702,"transactions":9,"vwap":1674},"2025-06-06",74.77,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":720,"volume":735,"transactions":9,"vwap":1677},"2025-06-05",74.81,-0.32,{"date":1680,"open":1681,"high":1652,"low":1681,"close":1652,"change":1262,"percent_change":129,"volume":1682,"transactions":9,"vwap":1652},"2025-06-04",75.099998,6400,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":488,"percent_change":452,"volume":1688,"transactions":9,"vwap":1687},"2025-06-03",74.7,74.95,74.88,35800,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":205,"percent_change":495,"volume":674,"transactions":9,"vwap":1691},"2025-06-02",74.59,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":303,"percent_change":691,"volume":702,"transactions":9,"vwap":1694},"2025-05-30",74.64,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":303,"percent_change":691,"volume":702,"transactions":9,"vwap":1697},"2025-05-29",74.49,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":724,"percent_change":360,"volume":681,"transactions":9,"vwap":1702},"2025-05-28",74.32,74.36,74.34,{"date":1704,"open":234,"high":1705,"low":234,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-05-27",74.45,0.94,1.28,48600,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1068,"percent_change":144,"volume":763,"transactions":9,"vwap":1711},"2025-05-23",73.51,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":686,"percent_change":1230,"volume":681,"transactions":9,"vwap":1715},"2025-05-22",73.69,73.65,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1720,"change":1013,"percent_change":985,"volume":1277,"transactions":9,"vwap":1720},"2025-05-21",73.41,73.54,73.38,{"date":1722,"open":1702,"high":1702,"low":1723,"close":1723,"change":1068,"percent_change":144,"volume":1724,"transactions":9,"vwap":1723},"2025-05-20",74.31,2700,{"date":1726,"open":1727,"high":1705,"low":1727,"close":1705,"change":171,"percent_change":746,"volume":1728,"transactions":9,"vwap":1705},"2025-05-19",74.18,240100,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":775,"percent_change":897,"volume":674,"transactions":9,"vwap":1731},"2025-05-16",74.48,{"date":1733,"open":1734,"high":1702,"low":1734,"close":1702,"change":691,"percent_change":686,"volume":692,"transactions":9,"vwap":1702},"2025-05-15",74.13,{"date":1736,"open":236,"high":236,"low":236,"close":236,"change":1340,"percent_change":50,"volume":702,"transactions":9,"vwap":236},"2025-05-14",{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":641,"percent_change":1074,"volume":702,"transactions":9,"vwap":1739},"2025-05-13",74.63,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":692,"transactions":9,"vwap":1742},"2025-05-12",74.41,1.4,1.92,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":279,"percent_change":166,"volume":674,"transactions":9,"vwap":1747},"2025-05-09",73.010002,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":746,"percent_change":205,"volume":702,"transactions":9,"vwap":1750},"2025-05-08",72.92,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":792,"percent_change":775,"volume":674,"transactions":9,"vwap":1753},"2025-05-07",72.96,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":360,"percent_change":43,"volume":702,"transactions":9,"vwap":1756},"2025-05-06",72.86,{"date":1758,"open":1747,"high":1747,"low":1747,"close":1747,"change":214,"percent_change":171,"volume":715,"transactions":9,"vwap":1747},"2025-05-05",{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":856,"percent_change":542,"volume":674,"transactions":9,"vwap":1761},"2025-05-02",73.029999,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1766,"change":352,"percent_change":69,"volume":692,"transactions":9,"vwap":1766},"2025-05-01",72.74,72.75,72.61,{"date":1768,"open":177,"high":177,"low":177,"close":177,"change":600,"percent_change":1013,"volume":674,"transactions":9,"vwap":177},"2025-04-30",{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":965,"percent_change":1286,"volume":715,"transactions":9,"vwap":1772},"2025-04-29",73.089996,73.24,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":214,"percent_change":171,"volume":702,"transactions":9,"vwap":1775},"2025-04-28",72.83,{"date":181,"open":1777,"high":1777,"low":1777,"close":1777,"change":754,"percent_change":754,"volume":702,"transactions":9,"vwap":1777},72.85]