[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BND":3,"homepage-market-summary":26,"stock-historical-BND":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BND","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Vanguard Total Bond Market","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},69.94,70.235,70.3,69.8838,70.09,-0.15,-0.21,13849822.365941,0,90.91,67,3245609.2216162262,12.3,4903,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":179},365,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},75.23,69.652,7923986,2892254713.584358,-3.37,"2025-04-22",[180,183,192,203,214,225,236,247,258,268,278,288,298,307,317,325,333,342,353,362,372,383,392,402,412,423,432,440,451,459,466,475,485,495,503,512,520,528,535,543,552,559,568,574,581,589,594,599,607,614,621,627,634,640,649,659,668,679,686,693,698,703,708,715,721,727,732,739,746,753,759,767,774,778,785,791,794,800,805,814,819,824,827,833,840,844,849,853,856,859,863,867,871,874,879,883,887,892,896,899,902,906,911,914,918,922,926,930,935,939,942,949,956,961,966,973,979,984,988,994,1000,1003,1007,1011,1014,1019,1022,1025,1028,1031,1035,1038,1044,1048,1051,1054,1060,1064,1067,1070,1074,1077,1080,1086,1093,1098,1105,1111,1117,1124,1133,1139,1145,1152,1157,1161,1166,1171,1177,1181,1185,1192,1198,1203,1210,1215,1219,1222,1225,1231,1235,1239,1242,1246,1250,1254,1257,1261,1264,1268,1271,1274,1277,1280,1284,1287,1290,1294,1298,1302,1305,1308,1311,1314,1317,1320,1324,1327,1330,1333,1336,1339,1342,1346,1350,1353,1356,1359,1362,1365,1368,1371,1376,1379,1384,1389,1393,1396,1399,1402,1405,1408,1411,1417,1421,1424,1427,1430,1433,1436,1439,1443,1446,1453,1460,1465,1469,1474,1477,1480,1484,1487,1492,1495,1500,1503,1506,1509,1512,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1560,1563,1566,1569,1573,1576,1579,1582,1585,1589,1593,1597,1601,1605,1609,1612,1615,1619,1622,1625,1628,1631,1634,1637,1640,1643,1646,1649,1652,1655,1658,1661,1665,1669,1672,1677,1682,1685,1688,1691,1694,1697,1701,1704,1708,1711,1714,1717,1720,1723,1726,1729,1732,1735,1739,1742,1745,1748,1751,1754,1757,1760,1765,1769,1772,1775,1778,1781,1784,1788,1792,1795,1799,1802,1806,1809,1812,1816,1819,1823,1829,1834,1837,1841,1844,1848,1853,1856,1859,1862,1865,1868,1871,1874,1877,1880,1883,1886,1889,1892,1896,1899],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},47050,70.0206,{"date":184,"open":185,"high":186,"low":174,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",69.74,70.185,-0.06,-0.09,20247320.049153,53877,69.9836,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",70.32,70.4,69.9737,70.15,-0.08,-0.11,14738148.072537,41997,70.1372,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",70.26,70.27,70.02,70.23,-0.05,-0.07,12014307.082871,38719,70.1529,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",70.31,70.385,70.1303,70.28,-0.35,-0.5,11047798.964516,48823,70.2597,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",70.54,70.65,70.335,70.63,0.18,0.26,9331003.231987,41166,70.5168,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",70.86,70.89,70.44,70.45,-0.36,-0.51,12878711.250952,39097,70.6008,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",71.27,71.29,70.68,70.81,-0.6,-0.84,12872624.594077,47559,70.8479,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",71.43,71.46,71.3,71.41,0.01,7796018.382577,33380,71.3704,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",71.385,71.4,71.31,0.2,0.28,7595998.953667,39782,71.3667,{"date":279,"open":249,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",71.37,71.18,71.2,-0.27,-0.38,6688710.649727,34244,71.2139,{"date":289,"open":263,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",71.48,71.34,71.47,0.36,0.51,7153159.474449,31717,71.4073,{"date":299,"open":300,"high":263,"low":301,"close":302,"change":303,"percent_change":187,"volume":304,"transactions":305,"vwap":306},"2026-09-16",71.24,71.09,71.11,-0.04,7995612.371602,35417,71.2829,{"date":308,"open":302,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",71.17,71.07,71.15,-0.02,-0.03,12779012.381111,37121,71.135,{"date":318,"open":319,"high":320,"low":321,"close":309,"change":209,"percent_change":210,"volume":322,"transactions":323,"vwap":324},"2026-09-14",71.14,71.35,71.03,11357911.504174,44774,71.2234,{"date":326,"open":327,"high":328,"low":281,"close":329,"change":209,"percent_change":210,"volume":330,"transactions":331,"vwap":332},"2026-09-11",71.405,71.45,71.22,9360054.520356,38751,71.2888,{"date":334,"open":263,"high":335,"low":336,"close":249,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",71.51,71.25,-0.46,-0.64,12578446.027584,47507,71.3412,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",71.85,71.899,71.6547,71.73,-0.16,-0.22,9970905.88032,38089,71.761,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":187,"percent_change":198,"volume":359,"transactions":360,"vwap":361},"2026-09-08",71.95,72,71.81,71.89,10853205.391597,48362,71.9039,{"date":363,"open":364,"high":365,"low":366,"close":355,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",71.945,72.02,71.9201,0.02,0.03,8168447.337874,38456,71.9626,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",72.01,72.05,71.92,71.93,0.1,0.14,9481564.938994,36719,71.9893,{"date":384,"open":357,"high":385,"low":386,"close":387,"change":388,"percent_change":104,"volume":389,"transactions":390,"vwap":391},"2026-09-02",71.855,71.74,71.83,0.04,11187370.299834,40072,71.7938,{"date":393,"open":344,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",71.99,71.77,71.79,-0.45,-0.62,8139472.395868,43357,71.8535,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":210,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",72.23,72.26,72.1639,72.24,-0.1,6571418.398208,37939,72.208,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",72.51,72.655,72.3,72.31,-0.23,-0.32,7872117.964116,35632,72.4072,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":303,"percent_change":187,"volume":429,"transactions":430,"vwap":431},"2026-08-27",72.575,72.6277,72.5,72.54,6875191.032531,29534,72.5576,{"date":433,"open":425,"high":434,"low":427,"close":435,"change":188,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",72.59,72.58,-0.12,7065124.782205,30466,72.5487,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",72.55,72.68,72.515,72.67,0.3,0.41,6293788.555911,31264,72.5943,{"date":452,"open":416,"high":453,"low":416,"close":454,"change":379,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",72.425,72.37,0.19,6784415.379895,38125,72.3697,{"date":460,"open":416,"high":461,"low":462,"close":404,"change":199,"percent_change":17,"volume":463,"transactions":464,"vwap":465},"2026-08-21",72.35,72.2,7014330.174719,34170,72.2338,{"date":467,"open":468,"high":453,"low":469,"close":470,"change":349,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",72.325,72.27,72.34,-0.3,7095353.361359,34650,72.3268,{"date":476,"open":414,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",72.57,72.39,72.56,0.34,0.47,6644723.783804,34045,72.4903,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":104,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",72.08,72.2599,72.065,72.22,0.08,6902276.271087,34298,72.1995,{"date":496,"open":407,"high":497,"low":498,"close":499,"change":17,"percent_change":18,"volume":500,"transactions":501,"vwap":502},"2026-08-17",72.29,72.13,72.16,7752099.59872,43642,72.2199,{"date":504,"open":505,"high":506,"low":507,"close":417,"change":508,"percent_change":418,"volume":509,"transactions":510,"vwap":511},"2026-08-14",72.47,72.48,72.2701,-0.17,6219830.468578,38505,72.3422,{"date":513,"open":514,"high":515,"low":516,"close":506,"change":273,"percent_change":274,"volume":517,"transactions":518,"vwap":519},"2026-08-13",72.49,72.61,72.45,16962493.565171,35862,72.4958,{"date":521,"open":478,"high":478,"low":522,"close":523,"change":524,"percent_change":378,"volume":525,"transactions":526,"vwap":527},"2026-08-12",72.25,72.28,0.07,7233414.643366,39794,72.3107,{"date":529,"open":522,"high":530,"low":462,"close":531,"change":104,"percent_change":491,"volume":532,"transactions":533,"vwap":534},"2026-08-11",72.319,72.21,9482929.16732,37385,72.239,{"date":536,"open":454,"high":454,"low":537,"close":538,"change":539,"percent_change":220,"volume":540,"transactions":541,"vwap":542},"2026-08-10",72.14,72.15,-0.25,5899190.627923,48562,72.2008,{"date":544,"open":516,"high":506,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",72.3201,72.4,0.15,0.21,10067597.781816,43231,72.3834,{"date":553,"open":461,"high":554,"low":490,"close":522,"change":18,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",72.38,-0.29,9424212.937844,45870,72.2775,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":367,"percent_change":368,"volume":565,"transactions":566,"vwap":567},"2026-08-05",72.42,72.4955,72.3726,72.46,11713580.207717,44036,72.44,{"date":569,"open":470,"high":516,"low":570,"close":567,"change":571,"percent_change":124,"volume":572,"transactions":201,"vwap":573},"2026-08-04",72.33,0.29,7988714.401074,72.3925,{"date":575,"open":576,"high":577,"low":489,"close":538,"change":198,"percent_change":199,"volume":578,"transactions":579,"vwap":580},"2026-08-03",72.12,72.18,6747452.247764,47832,72.1419,{"date":582,"open":416,"high":583,"low":498,"close":404,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",72.3335,-0.19,-0.26,6366430.278568,40112,72.1825,{"date":590,"open":567,"high":506,"low":591,"close":561,"change":388,"percent_change":104,"volume":592,"transactions":593,"vwap":453},"2026-07-30",72.36,7745890.025072,35540,{"date":595,"open":479,"high":596,"low":454,"close":554,"change":585,"percent_change":242,"volume":597,"transactions":598,"vwap":562},"2026-07-29",72.63,6764859.354874,33606,{"date":600,"open":601,"high":602,"low":414,"close":603,"change":231,"percent_change":119,"volume":604,"transactions":605,"vwap":606},"2026-07-28",72.53,72.7,72.64,5279684.358008,29559,72.6254,{"date":608,"open":609,"high":427,"low":610,"close":564,"change":547,"percent_change":548,"volume":611,"transactions":612,"vwap":613},"2026-07-27",72.43,72.3902,5667460.029239,34828,72.4485,{"date":615,"open":469,"high":616,"low":617,"close":417,"change":104,"percent_change":491,"volume":618,"transactions":619,"vwap":620},"2026-07-24",72.4299,72.265,5695844.452742,28616,72.3541,{"date":622,"open":462,"high":469,"low":623,"close":522,"change":17,"percent_change":18,"volume":624,"transactions":625,"vwap":626},"2026-07-23",72.17,7641631.251629,30929,72.2232,{"date":628,"open":514,"high":629,"low":554,"close":546,"change":630,"percent_change":348,"volume":631,"transactions":632,"vwap":633},"2026-07-22",72.52,-0.115,5862968.611386,31287,72.4368,{"date":635,"open":477,"high":435,"low":636,"close":444,"change":637,"percent_change":418,"volume":638,"transactions":639,"vwap":601},"2026-07-21",72.4841,-0.165,5679137.686282,31161,{"date":641,"open":642,"high":643,"low":644,"close":443,"change":645,"percent_change":539,"volume":646,"transactions":647,"vwap":648},"2026-07-20",72.825,72.84,72.62,-0.18,5578253.922551,36594,72.7008,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":524,"volume":656,"transactions":657,"vwap":658},"2026-07-17",72.885,73,72.835,72.86,0.05,5836037.526947,32236,72.8966,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":109,"percent_change":109,"volume":665,"transactions":666,"vwap":667},"2026-07-16",72.725,72.83,72.69,72.81,6109044.06535,30690,72.7695,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-15",72.75,72.89,72.72,72.82,0.12,0.17,6181226.677128,35638,72.8256,{"date":680,"open":681,"high":682,"low":596,"close":602,"change":273,"percent_change":274,"volume":683,"transactions":684,"vwap":685},"2026-07-14",72.685,72.79,8005361.590068,33762,72.6957,{"date":687,"open":688,"high":670,"low":514,"close":427,"change":283,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-13",72.65,-0.37,7595502.281618,46148,72.564,{"date":694,"open":662,"high":695,"low":602,"close":696,"change":187,"percent_change":198,"volume":697,"transactions":9,"vwap":696},"2026-07-10",72.85,72.77,7170500,{"date":699,"open":670,"high":700,"low":670,"close":662,"change":701,"percent_change":231,"volume":702,"transactions":9,"vwap":662},"2026-07-09",72.92,0.13,8250700,{"date":704,"open":705,"high":706,"low":434,"close":602,"change":17,"percent_change":18,"volume":707,"transactions":9,"vwap":602},"2026-07-08",72.73,72.74,8944900,{"date":709,"open":710,"high":711,"low":712,"close":695,"change":555,"percent_change":713,"volume":714,"transactions":9,"vwap":695},"2026-07-07",73.010002,73.040001,72.8,-0.4,8412400,{"date":716,"open":717,"high":718,"low":719,"close":718,"change":368,"percent_change":388,"volume":720,"transactions":9,"vwap":718},"2026-07-06",73.089996,73.14,73.029999,10191800,{"date":722,"open":723,"high":724,"low":711,"close":725,"change":655,"percent_change":524,"volume":726,"transactions":9,"vwap":725},"2026-07-02",73.059998,73.17,73.11,7627600,{"date":728,"open":719,"high":718,"low":729,"close":723,"change":220,"percent_change":730,"volume":731,"transactions":9,"vwap":723},"2026-07-01",72.99,-0.48,20719000,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":471,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-30",73.62,73.4,73.41,-0.41,11653200,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":388,"percent_change":655,"volume":745,"transactions":9,"vwap":744},"2026-06-29",73.69,73.73,73.64,73.71,7224800,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":524,"percent_change":378,"volume":752,"transactions":9,"vwap":751},"2026-06-26",73.57,73.72,73.56,73.67,5965100,{"date":754,"open":755,"high":742,"low":756,"close":757,"change":655,"percent_change":524,"volume":758,"transactions":9,"vwap":757},"2026-06-25",73.65,73.59,73.6,7638100,{"date":760,"open":761,"high":757,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-24",73.48,73.46,73.55,0.33,0.45,7819400,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":491,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-23",73.18,73.3,73.22,0.11,7081800,{"date":775,"open":724,"high":771,"low":725,"close":718,"change":776,"percent_change":283,"volume":777,"transactions":9,"vwap":718},"2026-06-22",-0.2,7359400,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":273,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-18",73.32,73.5,73.34,0.27,6312500,{"date":786,"open":787,"high":788,"low":789,"close":718,"change":283,"percent_change":689,"volume":790,"transactions":9,"vwap":718},"2026-06-17",73.42,73.47,73.12,8531600,{"date":792,"open":782,"high":761,"low":780,"close":736,"change":772,"percent_change":547,"volume":793,"transactions":9,"vwap":736},"2026-06-16",5902800,{"date":795,"open":796,"high":797,"low":798,"close":770,"change":104,"percent_change":491,"volume":799,"transactions":9,"vwap":770},"2026-06-15",73.38,73.43,73.29,7738300,{"date":801,"open":802,"high":798,"low":725,"close":803,"change":188,"percent_change":436,"volume":804,"transactions":9,"vwap":803},"2026-06-12",73.21,73.24,7379300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-11",72.98,73.36,72.93,73.33,0.42,0.58,9058700,{"date":815,"open":816,"high":711,"low":643,"close":817,"change":187,"percent_change":198,"volume":818,"transactions":9,"vwap":817},"2026-06-10",72.97,72.91,5252500,{"date":820,"open":700,"high":652,"low":643,"close":816,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":816},"2026-06-09",0.16,0.22,8703500,{"date":825,"open":807,"high":710,"low":712,"close":664,"change":312,"percent_change":313,"volume":826,"transactions":9,"vwap":664},"2026-06-08",14019000,{"date":828,"open":829,"high":830,"low":673,"close":662,"change":831,"percent_change":397,"volume":832,"transactions":9,"vwap":662},"2026-06-05",72.94,72.95,-0.33,8487200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":378,"percent_change":379,"volume":839,"transactions":9,"vwap":838},"2026-06-04",73.19,73.23,73.13,73.16,6815000,{"date":841,"open":711,"high":789,"low":807,"close":723,"change":842,"percent_change":584,"volume":843,"transactions":9,"vwap":723},"2026-06-03",-0.14,9330700,{"date":845,"open":846,"high":770,"low":838,"close":847,"change":367,"percent_change":368,"volume":848,"transactions":9,"vwap":847},"2026-06-02",73.27,73.2,7682700,{"date":850,"open":652,"high":835,"low":829,"close":769,"change":851,"percent_change":284,"volume":852,"transactions":9,"vwap":769},"2026-06-01",-0.28,7268300,{"date":854,"open":788,"high":763,"low":796,"close":762,"change":388,"percent_change":655,"volume":855,"transactions":9,"vwap":762},"2026-05-29",9177400,{"date":857,"open":798,"high":761,"low":803,"close":787,"change":379,"percent_change":455,"volume":858,"transactions":9,"vwap":787},"2026-05-28",7239100,{"date":860,"open":798,"high":782,"low":803,"close":861,"change":524,"percent_change":378,"volume":862,"transactions":9,"vwap":861},"2026-05-27",73.28,7349100,{"date":864,"open":865,"high":861,"low":837,"close":802,"change":548,"percent_change":571,"volume":866,"transactions":9,"vwap":802},"2026-05-26",73.26,7374200,{"date":868,"open":711,"high":869,"low":673,"close":652,"change":524,"percent_change":378,"volume":870,"transactions":9,"vwap":652},"2026-05-22",73.050003,6817600,{"date":872,"open":688,"high":829,"low":435,"close":809,"change":491,"percent_change":772,"volume":873,"transactions":9,"vwap":809},"2026-05-21",10364600,{"date":875,"open":506,"high":876,"low":564,"close":695,"change":124,"percent_change":877,"volume":878,"transactions":9,"vwap":695},"2026-05-20",72.9,0.55,11123000,{"date":880,"open":505,"high":442,"low":470,"close":516,"change":881,"percent_change":831,"volume":882,"transactions":9,"vwap":516},"2026-05-19",-0.24,13221200,{"date":884,"open":885,"high":654,"low":434,"close":663,"change":209,"percent_change":210,"volume":886,"transactions":9,"vwap":663},"2026-05-18",72.78,8771700,{"date":888,"open":673,"high":643,"low":602,"close":706,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":706},"2026-05-15",-0.42,-0.57,12189900,{"date":893,"open":771,"high":796,"low":894,"close":838,"change":312,"percent_change":313,"volume":895,"transactions":9,"vwap":838},"2026-05-14",73.15,6262500,{"date":897,"open":837,"high":835,"low":719,"close":769,"change":368,"percent_change":388,"volume":898,"transactions":9,"vwap":769},"2026-05-13",10761000,{"date":900,"open":802,"high":836,"low":837,"close":894,"change":349,"percent_change":471,"volume":901,"transactions":9,"vwap":894},"2026-05-12",7431700,{"date":903,"open":788,"high":781,"low":808,"close":904,"change":645,"percent_change":881,"volume":905,"transactions":9,"vwap":904},"2026-05-11",73.37,9494200,{"date":907,"open":750,"high":908,"low":909,"close":763,"change":455,"percent_change":232,"volume":910,"transactions":9,"vwap":763},"2026-05-08",73.61,73.52,7382800,{"date":912,"open":755,"high":755,"low":780,"close":808,"change":584,"percent_change":585,"volume":913,"transactions":9,"vwap":808},"2026-05-07",9777000,{"date":915,"open":781,"high":748,"low":788,"close":763,"change":916,"percent_change":811,"volume":917,"transactions":9,"vwap":763},"2026-05-06",0.31,7658300,{"date":919,"open":835,"high":920,"low":769,"close":803,"change":701,"percent_change":231,"volume":921,"transactions":9,"vwap":803},"2026-05-05",73.31,8336200,{"date":923,"open":865,"high":861,"low":807,"close":725,"change":539,"percent_change":924,"volume":925,"transactions":9,"vwap":725},"2026-05-04",-0.34,7912200,{"date":927,"open":770,"high":928,"low":865,"close":808,"change":842,"percent_change":584,"volume":929,"transactions":9,"vwap":808},"2026-05-01",73.53,6933100,{"date":931,"open":928,"high":932,"low":933,"close":781,"change":772,"percent_change":547,"volume":934,"transactions":9,"vwap":781},"2026-04-30",73.58,73.45,7829100,{"date":936,"open":763,"high":763,"low":780,"close":937,"change":831,"percent_change":397,"volume":938,"transactions":9,"vwap":937},"2026-04-29",73.39,7207000,{"date":940,"open":755,"high":749,"low":757,"close":749,"change":312,"percent_change":313,"volume":941,"transactions":9,"vwap":749},"2026-04-28",7242000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":436,"percent_change":348,"volume":948,"transactions":9,"vwap":947},"2026-04-27",73.8,73.85,73.7,73.74,6095200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":701,"percent_change":231,"volume":955,"transactions":9,"vwap":954},"2026-04-24",73.75,73.89,73.66,73.86,5118200,{"date":957,"open":954,"high":958,"low":734,"close":742,"change":959,"percent_change":645,"volume":960,"transactions":9,"vwap":742},"2026-04-23",73.93,-0.13,6181500,{"date":962,"open":963,"high":964,"low":945,"close":954,"change":491,"percent_change":772,"volume":965,"transactions":9,"vwap":954},"2026-04-22",73.96,73.98,5936800,{"date":967,"open":968,"high":964,"low":969,"close":970,"change":418,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-21",73.94,73.77,73.78,-0.31,5852600,{"date":974,"open":975,"high":976,"low":958,"close":977,"change":209,"percent_change":210,"volume":978,"transactions":9,"vwap":977},"2026-04-20",74.050003,74.059998,74.010002,7609600,{"date":980,"open":976,"high":981,"low":977,"close":976,"change":571,"percent_change":982,"volume":983,"transactions":9,"vwap":976},"2026-04-17",74.15,0.39,5806900,{"date":985,"open":986,"high":963,"low":749,"close":969,"change":199,"percent_change":17,"volume":987,"transactions":9,"vwap":969},"2026-04-16",73.95,7582500,{"date":989,"open":990,"high":958,"low":991,"close":992,"change":408,"percent_change":842,"volume":993,"transactions":9,"vwap":992},"2026-04-15",73.9,73.82,73.88,6724300,{"date":995,"open":996,"high":997,"low":970,"close":964,"change":231,"percent_change":998,"volume":999,"transactions":9,"vwap":964},"2026-04-14",73.84,73.99,0.24,5600100,{"date":1001,"open":743,"high":991,"low":757,"close":944,"change":821,"percent_change":822,"volume":1002,"transactions":9,"vwap":944},"2026-04-13",6438100,{"date":1004,"open":947,"high":969,"low":1005,"close":743,"change":199,"percent_change":17,"volume":1006,"transactions":9,"vwap":743},"2026-04-10",73.63,6334300,{"date":1008,"open":1009,"high":952,"low":932,"close":951,"change":368,"percent_change":388,"volume":1010,"transactions":9,"vwap":951},"2026-04-09",73.68,5646600,{"date":1012,"open":968,"high":986,"low":751,"close":749,"change":379,"percent_change":455,"volume":1013,"transactions":9,"vwap":749},"2026-04-08",5760200,{"date":1015,"open":1016,"high":757,"low":1017,"close":932,"change":772,"percent_change":547,"volume":1018,"transactions":9,"vwap":932},"2026-04-07",73.49,73.25,7270000,{"date":1020,"open":933,"high":750,"low":787,"close":788,"change":199,"percent_change":17,"volume":1021,"transactions":9,"vwap":788},"2026-04-06",9844300,{"date":1023,"open":808,"high":755,"low":782,"close":932,"change":821,"percent_change":822,"volume":1024,"transactions":9,"vwap":932},"2026-04-02",7975600,{"date":1026,"open":797,"high":750,"low":937,"close":787,"change":349,"percent_change":471,"volume":1027,"transactions":9,"vwap":787},"2026-04-01",9624800,{"date":1029,"open":751,"high":970,"low":748,"close":743,"change":821,"percent_change":822,"volume":1030,"transactions":9,"vwap":743},"2026-03-31",10948300,{"date":1032,"open":761,"high":757,"low":787,"close":761,"change":1033,"percent_change":294,"volume":1034,"transactions":9,"vwap":761},"2026-03-30",0.37,10353800,{"date":1036,"open":807,"high":802,"low":829,"close":725,"change":20,"percent_change":20,"volume":1037,"transactions":9,"vwap":725},"2026-03-27",13021800,{"date":1039,"open":810,"high":797,"low":1040,"close":725,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":725},"2026-03-26",73.099998,-0.43,-0.58,8602900,{"date":1045,"open":748,"high":734,"low":933,"close":1046,"change":274,"percent_change":144,"volume":1047,"transactions":9,"vwap":1046},"2026-03-25",73.54,9313300,{"date":1049,"open":769,"high":736,"low":789,"close":865,"change":584,"percent_change":585,"volume":1050,"transactions":9,"vwap":865},"2026-03-24",11800800,{"date":1052,"open":770,"high":908,"low":803,"close":933,"change":274,"percent_change":144,"volume":1053,"transactions":9,"vwap":933},"2026-03-23",14898800,{"date":1055,"open":1056,"high":928,"low":838,"close":724,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":724},"2026-03-20",73.51,-0.59,-0.8,12983200,{"date":1061,"open":909,"high":954,"low":781,"close":1062,"change":491,"percent_change":772,"volume":1063,"transactions":9,"vwap":1062},"2026-03-19",73.76,8861500,{"date":1065,"open":990,"high":986,"low":751,"close":1009,"change":471,"percent_change":737,"volume":1066,"transactions":9,"vwap":1009},"2026-03-18",9210900,{"date":1068,"open":958,"high":977,"low":958,"close":964,"change":547,"percent_change":273,"volume":1069,"transactions":9,"vwap":964},"2026-03-17",5948100,{"date":1071,"open":1072,"high":992,"low":947,"close":1072,"change":274,"percent_change":144,"volume":1073,"transactions":9,"vwap":1072},"2026-03-16",73.83,7716600,{"date":1075,"open":947,"high":944,"low":1056,"close":763,"change":210,"percent_change":408,"volume":1076,"transactions":9,"vwap":763},"2026-03-13",7060100,{"date":1078,"open":970,"high":1072,"low":750,"close":734,"change":283,"percent_change":689,"volume":1079,"transactions":9,"vwap":734},"2026-03-12",12383500,{"date":1081,"open":1082,"high":1083,"low":945,"close":952,"change":831,"percent_change":1084,"volume":1085,"transactions":9,"vwap":952},"2026-03-11",74.089996,74.099998,-0.44,9003400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":418,"percent_change":971,"volume":1092,"transactions":9,"vwap":1091},"2026-03-10",74.39,74.45,74.21,74.22,8622900,{"date":1094,"open":981,"high":1095,"low":1096,"close":1089,"change":548,"percent_change":274,"volume":1097,"transactions":9,"vwap":1089},"2026-03-09",74.5,74.11,8201800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":408,"percent_change":959,"volume":1104,"transactions":9,"vwap":1103},"2026-03-06",74.12,74.42,74.07,74.24,10878000,{"date":1106,"open":1107,"high":1108,"low":1103,"close":1109,"change":508,"percent_change":418,"volume":1110,"transactions":9,"vwap":1109},"2026-03-05",74.28,74.37,74.34,10025800,{"date":1112,"open":1113,"high":1114,"low":1095,"close":1115,"change":209,"percent_change":210,"volume":1116,"transactions":9,"vwap":1115},"2026-03-04",74.57,74.6,74.51,11305400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":198,"percent_change":199,"volume":1123,"transactions":9,"vwap":1122},"2026-03-03",74.33,74.66,74.31,74.56,8939900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-02",74.72,74.74,74.55,74.64,-0.53,-0.71,8732600,{"date":1134,"open":1135,"high":173,"low":1136,"close":1137,"change":547,"percent_change":273,"volume":1138,"transactions":9,"vwap":1137},"2026-02-27",75.15,75.13,75.17,8500900,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":772,"percent_change":547,"volume":1144,"transactions":9,"vwap":1143},"2026-02-26",74.93,75.029999,75.019997,14876200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":312,"percent_change":313,"volume":1151,"transactions":9,"vwap":1150},"2026-02-25",74.88,74.97,74.87,74.91,7002000,{"date":1153,"open":1154,"high":1148,"low":1155,"close":1141,"change":303,"percent_change":209,"volume":1156,"transactions":9,"vwap":1141},"2026-02-24",74.95,74.89,9854400,{"date":1158,"open":1159,"high":1143,"low":1159,"close":1148,"change":821,"percent_change":548,"volume":1160,"transactions":9,"vwap":1148},"2026-02-23",74.84,6286900,{"date":1162,"open":1159,"high":1159,"low":1163,"close":1164,"change":109,"percent_change":109,"volume":1165,"transactions":9,"vwap":1164},"2026-02-20",74.69,74.81,9131300,{"date":1167,"open":1126,"high":1168,"low":1126,"close":1169,"change":368,"percent_change":388,"volume":1170,"transactions":9,"vwap":1169},"2026-02-19",74.85,74.82,8147900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1173,"change":198,"percent_change":199,"volume":1176,"transactions":9,"vwap":1173},"2026-02-18",74.79,74.86,74.77,6972500,{"date":1178,"open":1155,"high":1150,"low":1179,"close":1149,"change":109,"percent_change":109,"volume":1180,"transactions":9,"vwap":1149},"2026-02-17",74.83,9689000,{"date":1182,"open":1159,"high":1183,"low":1164,"close":1147,"change":822,"percent_change":571,"volume":1184,"transactions":9,"vwap":1147},"2026-02-13",74.9,8307900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1120,"change":480,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1120},"2026-02-12",74.46,74.68,74.43,0.46,9884300,{"date":1193,"open":1121,"high":1194,"low":1195,"close":1196,"change":17,"percent_change":776,"volume":1197,"transactions":9,"vwap":1196},"2026-02-11",74.48,74.29,74.32,7968800,{"date":1199,"open":1089,"high":1200,"low":1189,"close":1201,"change":822,"percent_change":446,"volume":1202,"transactions":9,"vwap":1201},"2026-02-10",74.52,74.47,8288400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":367,"percent_change":368,"volume":1209,"transactions":9,"vwap":1208},"2026-02-09",74.17,74.27,74.14,74.25,9429800,{"date":1211,"open":1212,"high":1208,"low":1213,"close":1212,"change":264,"percent_change":264,"volume":1214,"transactions":9,"vwap":1212},"2026-02-06",74.23,74.13,8257200,{"date":1216,"open":976,"high":1103,"low":977,"close":1091,"change":139,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1091},"2026-02-05",0.43,12216700,{"date":1220,"open":952,"high":963,"low":945,"close":990,"change":313,"percent_change":303,"volume":1221,"transactions":9,"vwap":990},"2026-02-04",11709600,{"date":1223,"open":954,"high":968,"low":996,"close":958,"change":367,"percent_change":368,"volume":1224,"transactions":9,"vwap":958},"2026-02-03",11287100,{"date":1226,"open":1227,"high":1228,"low":952,"close":1229,"change":419,"percent_change":1041,"volume":1230,"transactions":9,"vwap":1229},"2026-02-02",74.029999,74.040001,73.91,8636400,{"date":1232,"open":1208,"high":1233,"low":1205,"close":1212,"change":313,"percent_change":303,"volume":1234,"transactions":9,"vwap":1212},"2026-01-30",74.3,8977500,{"date":1236,"open":981,"high":1196,"low":1207,"close":1237,"change":264,"percent_change":264,"volume":1238,"transactions":9,"vwap":1237},"2026-01-29",74.26,16397300,{"date":1240,"open":1103,"high":1237,"low":981,"close":1208,"change":313,"percent_change":303,"volume":1241,"transactions":9,"vwap":1208},"2026-01-28",9328300,{"date":1243,"open":1121,"high":1244,"low":1208,"close":1107,"change":187,"percent_change":198,"volume":1245,"transactions":9,"vwap":1107},"2026-01-27",74.38,9827900,{"date":1247,"open":1109,"high":1244,"low":1121,"close":1109,"change":1248,"percent_change":674,"volume":1249,"transactions":9,"vwap":1109},"2026-01-26",0.09,7137300,{"date":1251,"open":1252,"high":1237,"low":1100,"close":1208,"change":491,"percent_change":772,"volume":1253,"transactions":9,"vwap":1208},"2026-01-23",74.2,8079700,{"date":1255,"open":1082,"high":1090,"low":975,"close":1205,"change":368,"percent_change":388,"volume":1256,"transactions":9,"vwap":1205},"2026-01-22",13512400,{"date":1258,"open":977,"high":1259,"low":986,"close":1207,"change":548,"percent_change":274,"volume":1260,"transactions":9,"vwap":1207},"2026-01-21",74.16,11453200,{"date":1262,"open":1229,"high":1227,"low":990,"close":958,"change":283,"percent_change":242,"volume":1263,"transactions":9,"vwap":958},"2026-01-20",12982700,{"date":1265,"open":1196,"high":1119,"low":1266,"close":1252,"change":436,"percent_change":348,"volume":1267,"transactions":9,"vwap":1252},"2026-01-16",74.18,16105100,{"date":1269,"open":1089,"high":1201,"low":1196,"close":1196,"change":199,"percent_change":17,"volume":1270,"transactions":9,"vwap":1196},"2026-01-15",9959500,{"date":1272,"open":1196,"high":1187,"low":1196,"close":1189,"change":547,"percent_change":273,"volume":1273,"transactions":9,"vwap":1189},"2026-01-14",8765900,{"date":1275,"open":1121,"high":1196,"low":1091,"close":1107,"change":104,"percent_change":491,"volume":1276,"transactions":9,"vwap":1107},"2026-01-13",11835200,{"date":1278,"open":1090,"high":1233,"low":1259,"close":1091,"change":210,"percent_change":188,"volume":1279,"transactions":9,"vwap":1091},"2026-01-12",9851000,{"date":1281,"open":1266,"high":1282,"low":1213,"close":1195,"change":821,"percent_change":822,"volume":1283,"transactions":9,"vwap":1195},"2026-01-09",74.36,10536800,{"date":1285,"open":1100,"high":1266,"low":1083,"close":1213,"change":959,"percent_change":645,"volume":1286,"transactions":9,"vwap":1213},"2026-01-08",9906800,{"date":1288,"open":1233,"high":1196,"low":1252,"close":1237,"change":491,"percent_change":772,"volume":1289,"transactions":9,"vwap":1237},"2026-01-07",11576600,{"date":1291,"open":1213,"high":1292,"low":1227,"close":1266,"change":20,"percent_change":20,"volume":1293,"transactions":9,"vwap":1266},"2026-01-06",74.19,9079000,{"date":1295,"open":1096,"high":1090,"low":1296,"close":1266,"change":379,"percent_change":455,"volume":1297,"transactions":9,"vwap":1266},"2026-01-05",74.080002,11059100,{"date":1299,"open":1213,"high":1259,"low":1300,"close":1228,"change":313,"percent_change":303,"volume":1301,"transactions":9,"vwap":1228},"2026-01-02",74.019997,7453500,{"date":1303,"open":1205,"high":1208,"low":976,"close":1102,"change":776,"percent_change":283,"volume":1304,"transactions":9,"vwap":1102},"2025-12-31",8846700,{"date":1306,"open":1212,"high":1195,"low":1266,"close":1206,"change":313,"percent_change":303,"volume":1307,"transactions":9,"vwap":1206},"2025-12-30",7743200,{"date":1309,"open":1237,"high":1233,"low":1090,"close":1233,"change":772,"percent_change":547,"volume":1310,"transactions":9,"vwap":1233},"2025-12-29",9105700,{"date":1312,"open":1208,"high":1107,"low":1207,"close":1292,"change":20,"percent_change":20,"volume":1313,"transactions":9,"vwap":1292},"2025-12-26",6730500,{"date":1315,"open":1296,"high":1252,"low":975,"close":1292,"change":231,"percent_change":998,"volume":1316,"transactions":9,"vwap":1292},"2025-12-24",5341700,{"date":1318,"open":954,"high":1300,"low":945,"close":977,"change":109,"percent_change":109,"volume":1319,"transactions":9,"vwap":977},"2025-12-23",10188700,{"date":1321,"open":1227,"high":1228,"low":1322,"close":1300,"change":312,"percent_change":313,"volume":1323,"transactions":9,"vwap":1300},"2025-12-22",73.97,9855300,{"date":1325,"open":1102,"high":1213,"low":1300,"close":1228,"change":199,"percent_change":17,"volume":1326,"transactions":9,"vwap":1228},"2025-12-19",7540400,{"date":1328,"open":981,"high":1252,"low":1082,"close":981,"change":188,"percent_change":436,"volume":1329,"transactions":9,"vwap":981},"2025-12-18",6940500,{"date":1331,"open":1266,"high":1206,"low":1205,"close":1103,"change":312,"percent_change":313,"volume":1332,"transactions":9,"vwap":1103},"2025-12-17",10071300,{"date":1334,"open":1100,"high":1206,"low":976,"close":1237,"change":379,"percent_change":455,"volume":1335,"transactions":9,"vwap":1237},"2025-12-16",6999300,{"date":1337,"open":1205,"high":1103,"low":1296,"close":1100,"change":1248,"percent_change":674,"volume":1338,"transactions":9,"vwap":1100},"2025-12-15",10495500,{"date":1340,"open":975,"high":1082,"low":977,"close":1227,"change":418,"percent_change":971,"volume":1341,"transactions":9,"vwap":1227},"2025-12-12",8117600,{"date":1343,"open":1344,"high":1189,"low":1103,"close":1237,"change":20,"percent_change":20,"volume":1345,"transactions":9,"vwap":1237},"2025-12-11",74.41,8924600,{"date":1347,"open":977,"high":1206,"low":1348,"close":1237,"change":822,"percent_change":446,"volume":1349,"transactions":9,"vwap":1237},"2025-12-10",74,8771100,{"date":1351,"open":1090,"high":1090,"low":977,"close":1228,"change":209,"percent_change":210,"volume":1352,"transactions":9,"vwap":1228},"2025-12-09",6665200,{"date":1354,"open":1252,"high":1090,"low":964,"close":1082,"change":199,"percent_change":17,"volume":1355,"transactions":9,"vwap":1082},"2025-12-08",8585700,{"date":1357,"open":1121,"high":1119,"low":981,"close":1252,"change":188,"percent_change":436,"volume":1358,"transactions":9,"vwap":1252},"2025-12-05",7270500,{"date":1360,"open":1282,"high":1108,"low":1237,"close":1195,"change":842,"percent_change":584,"volume":1361,"transactions":9,"vwap":1195},"2025-12-04",7337500,{"date":1363,"open":1344,"high":1201,"low":1109,"close":1189,"change":772,"percent_change":547,"volume":1364,"transactions":9,"vwap":1189},"2025-12-03",9774000,{"date":1366,"open":1208,"high":1282,"low":1091,"close":1196,"change":524,"percent_change":1248,"volume":1367,"transactions":9,"vwap":1196},"2025-12-02",6756900,{"date":1369,"open":1206,"high":1233,"low":1090,"close":1208,"change":1130,"percent_change":1131,"volume":1370,"transactions":9,"vwap":1208},"2025-12-01",6891500,{"date":1372,"open":1174,"high":1147,"low":1373,"close":1374,"change":436,"percent_change":348,"volume":1375,"transactions":9,"vwap":1374},"2025-11-28",74.71,74.78,4812100,{"date":1377,"open":1374,"high":1183,"low":1188,"close":1183,"change":491,"percent_change":772,"volume":1378,"transactions":9,"vwap":1183},"2025-11-26",7327100,{"date":1380,"open":1381,"high":1155,"low":1381,"close":1169,"change":675,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1169},"2025-11-25",74.7,0.23,7446200,{"date":1385,"open":1386,"high":1188,"low":1128,"close":1387,"change":701,"percent_change":675,"volume":1388,"transactions":9,"vwap":1387},"2025-11-24",74.62,74.65,5734400,{"date":1390,"open":1128,"high":1128,"low":1391,"close":1200,"change":231,"percent_change":998,"volume":1392,"transactions":9,"vwap":1200},"2025-11-21",74.4,6818400,{"date":1394,"open":1121,"high":1391,"low":1195,"close":1109,"change":772,"percent_change":547,"volume":1395,"transactions":9,"vwap":1109},"2025-11-20",8461100,{"date":1397,"open":1109,"high":1108,"low":1252,"close":1212,"change":313,"percent_change":303,"volume":1398,"transactions":9,"vwap":1212},"2025-11-19",7527500,{"date":1400,"open":1119,"high":1244,"low":1266,"close":1237,"change":104,"percent_change":491,"volume":1401,"transactions":9,"vwap":1237},"2025-11-18",8009200,{"date":1403,"open":1090,"high":1107,"low":1292,"close":1252,"change":388,"percent_change":655,"volume":1404,"transactions":9,"vwap":1252},"2025-11-17",6908300,{"date":1406,"open":1391,"high":1101,"low":1259,"close":1259,"change":199,"percent_change":17,"volume":1407,"transactions":9,"vwap":1259},"2025-11-14",6473000,{"date":1409,"open":1282,"high":1344,"low":1206,"close":1206,"change":349,"percent_change":471,"volume":1410,"transactions":9,"vwap":1206},"2025-11-13",7105100,{"date":1412,"open":1194,"high":1413,"low":1414,"close":1415,"change":313,"percent_change":303,"volume":1416,"transactions":9,"vwap":1415},"2025-11-12",74.54,74.44,74.49,7129700,{"date":1418,"open":1187,"high":1419,"low":1101,"close":1200,"change":548,"percent_change":274,"volume":1420,"transactions":9,"vwap":1200},"2025-11-11",74.53,5229400,{"date":1422,"open":1196,"high":1108,"low":1107,"close":1121,"change":312,"percent_change":313,"volume":1423,"transactions":9,"vwap":1121},"2025-11-10",7235100,{"date":1425,"open":1237,"high":1189,"low":1237,"close":1119,"change":303,"percent_change":209,"volume":1426,"transactions":9,"vwap":1119},"2025-11-07",7073200,{"date":1428,"open":1233,"high":1391,"low":1107,"close":1108,"change":571,"percent_change":982,"volume":1429,"transactions":9,"vwap":1108},"2025-11-06",6461200,{"date":1431,"open":1103,"high":1237,"low":1228,"close":1296,"change":18,"percent_change":851,"volume":1432,"transactions":9,"vwap":1296},"2025-11-05",10862500,{"date":1434,"open":1237,"high":1108,"low":1103,"close":1195,"change":388,"percent_change":655,"volume":1435,"transactions":9,"vwap":1195},"2025-11-04",11476200,{"date":1437,"open":1103,"high":1195,"low":1205,"close":1208,"change":831,"percent_change":1084,"volume":1438,"transactions":9,"vwap":1208},"2025-11-03",7085100,{"date":1440,"open":1120,"high":1188,"low":1413,"close":1441,"change":312,"percent_change":313,"volume":1442,"transactions":9,"vwap":1441},"2025-10-31",74.58,7106700,{"date":1444,"open":1115,"high":1126,"low":1095,"close":1114,"change":959,"percent_change":508,"volume":1445,"transactions":9,"vwap":1114},"2025-10-30",7109500,{"date":1447,"open":1448,"high":1449,"low":1373,"close":1450,"change":689,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-10-29",75.07,75.080002,74.73,-0.49,8938700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":388,"percent_change":655,"volume":1459,"transactions":9,"vwap":1458},"2025-10-28",75.040001,75.12,75.010002,75.099998,7399700,{"date":1461,"open":1462,"high":1463,"low":1155,"close":1463,"change":388,"percent_change":655,"volume":1464,"transactions":9,"vwap":1463},"2025-10-27",74.96,75.059998,7706600,{"date":1466,"open":1455,"high":1467,"low":1150,"close":1143,"change":378,"percent_change":701,"volume":1468,"transactions":9,"vwap":1143},"2025-10-24",75.050003,6912300,{"date":1470,"open":1471,"high":1143,"low":1183,"close":1472,"change":17,"percent_change":776,"volume":1473,"transactions":9,"vwap":1472},"2025-10-23",74.99,74.92,6041700,{"date":1475,"open":1142,"high":1449,"low":1148,"close":1448,"change":20,"percent_change":20,"volume":1476,"transactions":9,"vwap":1448},"2025-10-22",7164500,{"date":1478,"open":1458,"high":1135,"low":1467,"close":1448,"change":1248,"percent_change":674,"volume":1479,"transactions":9,"vwap":1448},"2025-10-21",6179900,{"date":1481,"open":1154,"high":1471,"low":1150,"close":1482,"change":378,"percent_change":701,"volume":1483,"transactions":9,"vwap":1482},"2025-10-20",74.98,6287200,{"date":1485,"open":1150,"high":1472,"low":1164,"close":1147,"change":408,"percent_change":959,"volume":1486,"transactions":9,"vwap":1147},"2025-10-17",20337500,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1482,"change":274,"percent_change":1033,"volume":1491,"transactions":9,"vwap":1482},"2025-10-16",74.67,75,8485100,{"date":1493,"open":1175,"high":1149,"low":1120,"close":1381,"change":209,"percent_change":210,"volume":1494,"transactions":9,"vwap":1381},"2025-10-15",6264800,{"date":1496,"open":1497,"high":1374,"low":1113,"close":1498,"change":772,"percent_change":547,"volume":1499,"transactions":9,"vwap":1498},"2025-10-14",74.63,74.75,6550100,{"date":1501,"open":1413,"high":1129,"low":1089,"close":1129,"change":674,"percent_change":821,"volume":1502,"transactions":9,"vwap":1129},"2025-10-13",4358400,{"date":1504,"open":1189,"high":1441,"low":1282,"close":1200,"change":571,"percent_change":982,"volume":1505,"transactions":9,"vwap":1200},"2025-10-10",7202600,{"date":1507,"open":1103,"high":1237,"low":1266,"close":1212,"change":209,"percent_change":210,"volume":1508,"transactions":9,"vwap":1212},"2025-10-09",9071000,{"date":1510,"open":1391,"high":1344,"low":1237,"close":1107,"change":20,"percent_change":20,"volume":1511,"transactions":9,"vwap":1107},"2025-10-08",6298400,{"date":1513,"open":1091,"high":1514,"low":1292,"close":1107,"change":379,"percent_change":455,"volume":1515,"transactions":9,"vwap":1107},"2025-10-07",74.35,7229500,{"date":1517,"open":1205,"high":1107,"low":1213,"close":1207,"change":508,"percent_change":418,"volume":1518,"transactions":9,"vwap":1207},"2025-10-06",8688800,{"date":1520,"open":1101,"high":1089,"low":1195,"close":1121,"change":188,"percent_change":436,"volume":1521,"transactions":9,"vwap":1121},"2025-10-03",8372400,{"date":1523,"open":1195,"high":1101,"low":1208,"close":1391,"change":491,"percent_change":772,"volume":1524,"transactions":9,"vwap":1391},"2025-10-02",7155600,{"date":1526,"open":1196,"high":1282,"low":1090,"close":1196,"change":209,"percent_change":210,"volume":1527,"transactions":9,"vwap":1196},"2025-10-01",8762900,{"date":1529,"open":1189,"high":1413,"low":1109,"close":1108,"change":313,"percent_change":303,"volume":1530,"transactions":9,"vwap":1108},"2025-09-30",8840700,{"date":1532,"open":1121,"high":1414,"low":1195,"close":1391,"change":455,"percent_change":232,"volume":1533,"transactions":9,"vwap":1391},"2025-09-29",5534500,{"date":1535,"open":1091,"high":1119,"low":981,"close":1090,"change":20,"percent_change":20,"volume":1536,"transactions":9,"vwap":1090},"2025-09-26",5531400,{"date":1538,"open":1292,"high":1091,"low":1102,"close":1090,"change":198,"percent_change":199,"volume":1539,"transactions":9,"vwap":1090},"2025-09-25",7402700,{"date":1541,"open":1108,"high":1244,"low":1237,"close":1195,"change":17,"percent_change":776,"volume":1542,"transactions":9,"vwap":1195},"2025-09-24",5158400,{"date":1544,"open":1108,"high":1089,"low":1121,"close":1414,"change":547,"percent_change":273,"volume":1545,"transactions":9,"vwap":1414},"2025-09-23",6492000,{"date":1547,"open":1088,"high":1344,"low":1206,"close":1195,"change":842,"percent_change":584,"volume":1548,"transactions":9,"vwap":1195},"2025-09-22",7813900,{"date":1550,"open":1344,"high":1089,"low":1109,"close":1189,"change":368,"percent_change":388,"volume":1551,"transactions":9,"vwap":1189},"2025-09-19",5295700,{"date":1553,"open":1088,"high":1194,"low":1195,"close":1391,"change":584,"percent_change":539,"volume":1554,"transactions":9,"vwap":1391},"2025-09-18",7641400,{"date":1556,"open":1557,"high":1472,"low":1419,"close":1558,"change":959,"percent_change":508,"volume":1559,"transactions":9,"vwap":1558},"2025-09-17",74.8,74.59,8872000,{"date":1561,"open":1373,"high":1175,"low":1387,"close":1126,"change":264,"percent_change":264,"volume":1562,"transactions":9,"vwap":1126},"2025-09-16",7012200,{"date":1564,"open":1120,"high":1450,"low":1387,"close":1373,"change":379,"percent_change":455,"volume":1565,"transactions":9,"vwap":1373},"2025-09-15",7193600,{"date":1567,"open":1413,"high":1441,"low":1189,"close":1113,"change":188,"percent_change":436,"volume":1568,"transactions":9,"vwap":1113},"2025-09-12",5493000,{"date":1570,"open":1113,"high":1571,"low":1113,"close":1120,"change":821,"percent_change":548,"volume":1572,"transactions":9,"vwap":1120},"2025-09-11",74.76,6437200,{"date":1574,"open":1415,"high":1386,"low":1414,"close":1095,"change":701,"percent_change":675,"volume":1575,"transactions":9,"vwap":1095},"2025-09-10",5680700,{"date":1577,"open":1201,"high":1200,"low":1233,"close":1108,"change":842,"percent_change":584,"volume":1578,"transactions":9,"vwap":1108},"2025-09-09",6613200,{"date":1580,"open":1189,"high":1200,"low":1344,"close":1115,"change":998,"percent_change":139,"volume":1581,"transactions":9,"vwap":1115},"2025-09-08",6414400,{"date":1583,"open":1195,"high":1108,"low":1208,"close":1206,"change":149,"percent_change":481,"volume":1584,"transactions":9,"vwap":1206},"2025-09-05",6321800,{"date":1586,"open":944,"high":958,"low":749,"close":1587,"change":274,"percent_change":144,"volume":1588,"transactions":9,"vwap":1587},"2025-09-04",73.92,8842600,{"date":1590,"open":933,"high":749,"low":1591,"close":743,"change":998,"percent_change":764,"volume":1592,"transactions":9,"vwap":743},"2025-09-03",73.44,6005100,{"date":1594,"open":782,"high":797,"low":920,"close":735,"change":713,"percent_change":1595,"volume":1596,"transactions":9,"vwap":735},"2025-09-02",-0.54,6222400,{"date":1598,"open":991,"high":1599,"low":1062,"close":944,"change":188,"percent_change":436,"volume":1600,"transactions":9,"vwap":944},"2025-08-29",73.87,7736300,{"date":1602,"open":1603,"high":1587,"low":1062,"close":952,"change":1248,"percent_change":674,"volume":1604,"transactions":9,"vwap":952},"2025-08-28",73.79,5857300,{"date":1606,"open":953,"high":1607,"low":756,"close":944,"change":524,"percent_change":1248,"volume":1608,"transactions":9,"vwap":944},"2025-08-27",73.81,6053900,{"date":1610,"open":755,"high":1062,"low":756,"close":742,"change":1248,"percent_change":674,"volume":1611,"transactions":9,"vwap":742},"2025-08-26",4648300,{"date":1613,"open":1005,"high":749,"low":756,"close":743,"change":408,"percent_change":842,"volume":1614,"transactions":9,"vwap":743},"2025-08-25",5361700,{"date":1616,"open":781,"high":1607,"low":761,"close":947,"change":1033,"percent_change":1617,"volume":1618,"transactions":9,"vwap":947},"2025-08-22",0.5,5828700,{"date":1620,"open":1591,"high":788,"low":798,"close":904,"change":645,"percent_change":881,"volume":1621,"transactions":9,"vwap":904},"2025-08-21",5695500,{"date":1623,"open":1016,"high":757,"low":762,"close":763,"change":655,"percent_change":524,"volume":1624,"transactions":9,"vwap":763},"2025-08-20",5512500,{"date":1626,"open":1591,"high":1056,"low":1591,"close":781,"change":379,"percent_change":455,"volume":1627,"transactions":9,"vwap":781},"2025-08-19",5098500,{"date":1629,"open":788,"high":743,"low":920,"close":808,"change":198,"percent_change":199,"volume":1630,"transactions":9,"vwap":808},"2025-08-18",6941600,{"date":1632,"open":928,"high":756,"low":937,"close":1591,"change":408,"percent_change":842,"volume":1633,"transactions":9,"vwap":1591},"2025-08-15",4309100,{"date":1635,"open":951,"high":951,"low":1016,"close":1046,"change":18,"percent_change":851,"volume":1636,"transactions":9,"vwap":1046},"2025-08-14",6818100,{"date":1638,"open":741,"high":970,"low":751,"close":951,"change":783,"percent_change":1033,"volume":1639,"transactions":9,"vwap":951},"2025-08-13",6208900,{"date":1641,"open":937,"high":761,"low":810,"close":761,"change":264,"percent_change":264,"volume":1642,"transactions":9,"vwap":761},"2025-08-12",5493400,{"date":1644,"open":1016,"high":763,"low":1591,"close":788,"change":655,"percent_change":524,"volume":1645,"transactions":9,"vwap":788},"2025-08-11",8668100,{"date":1647,"open":781,"high":1056,"low":735,"close":787,"change":348,"percent_change":349,"volume":1648,"transactions":9,"vwap":787},"2025-08-08",5566300,{"date":1650,"open":946,"high":946,"low":928,"close":932,"change":313,"percent_change":303,"volume":1651,"transactions":9,"vwap":932},"2025-08-07",4193100,{"date":1653,"open":748,"high":755,"low":782,"close":908,"change":187,"percent_change":198,"volume":1654,"transactions":9,"vwap":908},"2025-08-06",8082200,{"date":1656,"open":750,"high":946,"low":1046,"close":751,"change":368,"percent_change":388,"volume":1657,"transactions":9,"vwap":751},"2025-08-05",8145300,{"date":1659,"open":1005,"high":755,"low":781,"close":743,"change":655,"percent_change":524,"volume":1660,"transactions":9,"vwap":743},"2025-08-04",6834400,{"date":1662,"open":781,"high":908,"low":796,"close":756,"change":982,"percent_change":1663,"volume":1664,"transactions":9,"vwap":756},"2025-08-01",0.53,10782300,{"date":1666,"open":1667,"high":808,"low":769,"close":847,"change":264,"percent_change":264,"volume":1668,"transactions":9,"vwap":847},"2025-07-31",73.35,6463200,{"date":1670,"open":835,"high":1667,"low":837,"close":835,"change":584,"percent_change":585,"volume":1671,"transactions":9,"vwap":835},"2025-07-30",5554600,{"date":1673,"open":1674,"high":937,"low":1674,"close":796,"change":144,"percent_change":1675,"volume":1676,"transactions":9,"vwap":796},"2025-07-29",73.080002,0.52,7397900,{"date":1678,"open":1679,"high":869,"low":1680,"close":652,"change":436,"percent_change":348,"volume":1681,"transactions":9,"vwap":652},"2025-07-28",73.019997,72.96,5806600,{"date":1683,"open":830,"high":789,"low":809,"close":789,"change":231,"percent_change":119,"volume":1684,"transactions":9,"vwap":789},"2025-07-25",4845900,{"date":1686,"open":643,"high":711,"low":673,"close":829,"change":188,"percent_change":436,"volume":1687,"transactions":9,"vwap":829},"2025-07-24",6139200,{"date":1689,"open":1674,"high":789,"low":652,"close":719,"change":17,"percent_change":776,"volume":1690,"transactions":9,"vwap":719},"2025-07-23",5269400,{"date":1692,"open":1040,"high":803,"low":1674,"close":769,"change":674,"percent_change":821,"volume":1693,"transactions":9,"vwap":769},"2025-07-22",5507300,{"date":1695,"open":1040,"high":769,"low":711,"close":723,"change":548,"percent_change":571,"volume":1696,"transactions":9,"vwap":723},"2025-07-21",5338500,{"date":1698,"open":1699,"high":876,"low":664,"close":695,"change":674,"percent_change":821,"volume":1700,"transactions":9,"vwap":695},"2025-07-18",72.88,5206800,{"date":1702,"open":672,"high":673,"low":443,"close":705,"change":367,"percent_change":368,"volume":1703,"transactions":9,"vwap":705},"2025-07-17",6857300,{"date":1705,"open":602,"high":885,"low":629,"close":1706,"change":379,"percent_change":455,"volume":1707,"transactions":9,"vwap":1706},"2025-07-16",72.71,7874900,{"date":1709,"open":1699,"high":1699,"low":442,"close":477,"change":349,"percent_change":471,"volume":1710,"transactions":9,"vwap":477},"2025-07-15",5908400,{"date":1712,"open":696,"high":654,"low":602,"close":682,"change":109,"percent_change":109,"volume":1713,"transactions":9,"vwap":682},"2025-07-14",5624700,{"date":1715,"open":671,"high":876,"low":696,"close":712,"change":471,"percent_change":737,"volume":1716,"transactions":9,"vwap":712},"2025-07-11",4962400,{"date":1718,"open":1674,"high":725,"low":816,"close":1040,"change":264,"percent_change":264,"volume":1719,"transactions":9,"vwap":1040},"2025-07-10",6650900,{"date":1721,"open":671,"high":1040,"low":671,"close":717,"change":571,"percent_change":124,"volume":1722,"transactions":9,"vwap":717},"2025-07-09",6720200,{"date":1724,"open":706,"high":712,"low":602,"close":712,"change":303,"percent_change":209,"volume":1725,"transactions":9,"vwap":712},"2025-07-08",5934200,{"date":1727,"open":1680,"high":1679,"low":682,"close":643,"change":881,"percent_change":831,"volume":1728,"transactions":9,"vwap":643},"2025-07-07",8191000,{"date":1730,"open":837,"high":724,"low":711,"close":1674,"change":645,"percent_change":539,"volume":1731,"transactions":9,"vwap":1674},"2025-07-03",6428400,{"date":1733,"open":724,"high":865,"low":718,"close":865,"change":198,"percent_change":199,"volume":1734,"transactions":9,"vwap":865},"2025-07-02",6342300,{"date":1736,"open":937,"high":933,"low":836,"close":782,"change":555,"percent_change":1737,"volume":1738,"transactions":9,"vwap":782},"2025-07-01",-0.39,6286300,{"date":1740,"open":1056,"high":751,"low":933,"close":1005,"change":571,"percent_change":124,"volume":1741,"transactions":9,"vwap":1005},"2025-06-30",6986700,{"date":1743,"open":796,"high":763,"low":780,"close":782,"change":508,"percent_change":418,"volume":1744,"transactions":9,"vwap":782},"2025-06-27",6928700,{"date":1746,"open":904,"high":909,"low":770,"close":1056,"change":548,"percent_change":571,"volume":1747,"transactions":9,"vwap":1056},"2025-06-26",5373300,{"date":1749,"open":835,"high":920,"low":1040,"close":770,"change":367,"percent_change":368,"volume":1750,"transactions":9,"vwap":770},"2025-06-25",5346300,{"date":1752,"open":729,"high":780,"low":729,"close":861,"change":822,"percent_change":446,"volume":1753,"transactions":9,"vwap":861},"2025-06-24",8789700,{"date":1755,"open":869,"high":771,"low":807,"close":723,"change":231,"percent_change":119,"volume":1756,"transactions":9,"vwap":723},"2025-06-23",5391900,{"date":1758,"open":1706,"high":1680,"low":445,"close":1699,"change":655,"percent_change":524,"volume":1759,"transactions":9,"vwap":1699},"2025-06-20",5396600,{"date":1761,"open":1762,"high":1679,"low":1763,"close":662,"change":388,"percent_change":655,"volume":1764,"transactions":9,"vwap":662},"2025-06-18",72.87,72.76,5176900,{"date":1766,"open":663,"high":673,"low":1767,"close":682,"change":1382,"percent_change":139,"volume":1768,"transactions":9,"vwap":682},"2025-06-17",72.6,5123400,{"date":1770,"open":688,"high":682,"low":442,"close":479,"change":842,"percent_change":584,"volume":1771,"transactions":9,"vwap":479},"2025-06-16",6415500,{"date":1773,"open":664,"high":695,"low":442,"close":602,"change":585,"percent_change":242,"volume":1774,"transactions":9,"vwap":602},"2025-06-13",5656200,{"date":1776,"open":876,"high":816,"low":673,"close":1680,"change":783,"percent_change":1033,"volume":1777,"transactions":9,"vwap":1680},"2025-06-12",5950100,{"date":1779,"open":434,"high":672,"low":629,"close":663,"change":1382,"percent_change":139,"volume":1780,"transactions":9,"vwap":663},"2025-06-11",8034900,{"date":1782,"open":414,"high":479,"low":554,"close":564,"change":379,"percent_change":455,"volume":1783,"transactions":9,"vwap":564},"2025-06-10",9257000,{"date":1785,"open":462,"high":478,"low":462,"close":1786,"change":772,"percent_change":547,"volume":1787,"transactions":9,"vwap":1786},"2025-06-09",72.32,10147300,{"date":1789,"open":454,"high":514,"low":1790,"close":531,"change":1737,"percent_change":1595,"volume":1791,"transactions":9,"vwap":531},"2025-06-06",72.19,14677200,{"date":1793,"open":1763,"high":662,"low":435,"close":1767,"change":842,"percent_change":584,"volume":1794,"transactions":9,"vwap":1767},"2025-06-05",6620600,{"date":1796,"open":428,"high":664,"low":414,"close":706,"change":765,"percent_change":1797,"volume":1798,"transactions":9,"vwap":706},"2025-06-04",0.62,8343000,{"date":1800,"open":567,"high":427,"low":405,"close":497,"change":198,"percent_change":199,"volume":1801,"transactions":9,"vwap":497},"2025-06-03",7436800,{"date":1803,"open":461,"high":601,"low":407,"close":454,"change":713,"percent_change":1804,"volume":1805,"transactions":9,"vwap":454},"2025-06-02",-0.55,6888000,{"date":1807,"open":596,"high":885,"low":428,"close":696,"change":379,"percent_change":455,"volume":1808,"transactions":9,"vwap":696},"2025-05-30",5995600,{"date":1810,"open":506,"high":602,"low":506,"close":596,"change":232,"percent_change":293,"volume":1811,"transactions":9,"vwap":596},"2025-05-29",4685800,{"date":1813,"open":1814,"high":564,"low":497,"close":454,"change":348,"percent_change":349,"volume":1815,"transactions":9,"vwap":454},"2025-05-28",72.41,5214700,{"date":1817,"open":454,"high":1767,"low":1786,"close":601,"change":480,"percent_change":481,"volume":1818,"transactions":9,"vwap":601},"2025-05-27",6148800,{"date":1820,"open":469,"high":497,"low":1821,"close":1790,"change":772,"percent_change":547,"volume":1822,"transactions":9,"vwap":1790},"2025-05-23",72.089996,4272600,{"date":1824,"open":1825,"high":1821,"low":1826,"close":1827,"change":273,"percent_change":274,"volume":1828,"transactions":9,"vwap":1827},"2025-05-22",71.87,71.76,72.080002,7067200,{"date":1830,"open":538,"high":462,"low":1831,"close":1832,"change":397,"percent_change":398,"volume":1833,"transactions":9,"vwap":1832},"2025-05-21",71.8,71.88,10880400,{"date":1835,"open":416,"high":478,"low":462,"close":570,"change":959,"percent_change":645,"volume":1836,"transactions":9,"vwap":570},"2025-05-20",5810300,{"date":1838,"open":623,"high":506,"low":1839,"close":564,"change":312,"percent_change":313,"volume":1840,"transactions":9,"vwap":564},"2025-05-19",72.059998,5787700,{"date":1842,"open":644,"high":443,"low":516,"close":506,"change":655,"percent_change":524,"volume":1843,"transactions":9,"vwap":506},"2025-05-16",5310000,{"date":1845,"open":522,"high":516,"low":623,"close":609,"change":982,"percent_change":1846,"volume":1847,"transactions":9,"vwap":609},"2025-05-15",0.54,5659000,{"date":1849,"open":407,"high":497,"low":1850,"close":1851,"change":539,"percent_change":220,"volume":1852,"transactions":9,"vwap":1851},"2025-05-14",72.010002,72.040001,6426700,{"date":1854,"open":416,"high":609,"low":462,"close":497,"change":313,"percent_change":303,"volume":1855,"transactions":9,"vwap":497},"2025-05-13",5610300,{"date":1857,"open":416,"high":516,"low":416,"close":1786,"change":539,"percent_change":924,"volume":1858,"transactions":9,"vwap":1786},"2025-05-12",6982800,{"date":1860,"open":515,"high":706,"low":479,"close":477,"change":104,"percent_change":491,"volume":1861,"transactions":9,"vwap":477},"2025-05-09",3730700,{"date":1863,"open":654,"high":700,"low":414,"close":414,"change":1737,"percent_change":1130,"volume":1864,"transactions":9,"vwap":414},"2025-05-08",4283200,{"date":1866,"open":712,"high":816,"low":682,"close":876,"change":379,"percent_change":455,"volume":1867,"transactions":9,"vwap":876},"2025-05-07",4357400,{"date":1869,"open":479,"high":696,"low":427,"close":1763,"change":821,"percent_change":822,"volume":1870,"transactions":9,"vwap":1763},"2025-05-06",6994000,{"date":1872,"open":596,"high":663,"low":506,"close":1767,"change":408,"percent_change":842,"volume":1873,"transactions":9,"vwap":1767},"2025-05-05",7575000,{"date":1875,"open":1706,"high":695,"low":515,"close":602,"change":242,"percent_change":1451,"volume":1876,"transactions":9,"vwap":602},"2025-05-02",6960800,{"date":1878,"open":782,"high":904,"low":830,"close":723,"change":1084,"percent_change":253,"volume":1879,"transactions":9,"vwap":723},"2025-05-01",6295400,{"date":1881,"open":781,"high":932,"low":904,"close":781,"change":209,"percent_change":210,"volume":1882,"transactions":9,"vwap":781},"2025-04-30",8020700,{"date":1884,"open":798,"high":750,"low":861,"close":763,"change":455,"percent_change":232,"volume":1885,"transactions":9,"vwap":763},"2025-04-29",3790700,{"date":1887,"open":1040,"high":937,"low":717,"close":808,"change":231,"percent_change":119,"volume":1888,"transactions":9,"vwap":808},"2025-04-28",4685400,{"date":1890,"open":717,"high":835,"low":710,"close":769,"change":998,"percent_change":764,"volume":1891,"transactions":9,"vwap":769},"2025-04-25",4021800,{"date":1893,"open":712,"high":830,"low":670,"close":829,"change":447,"percent_change":1894,"volume":1895,"transactions":9,"vwap":829},"2025-04-24",0.57,3751500,{"date":1897,"open":673,"high":837,"low":427,"close":601,"change":547,"percent_change":548,"volume":1898,"transactions":9,"vwap":601},"2025-04-23",5283000,{"date":178,"open":514,"high":601,"low":454,"close":554,"change":199,"percent_change":17,"volume":1900,"transactions":9,"vwap":554},5408200]