[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSV":3,"homepage-market-summary":29,"stock-historical-BSV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Short-Term Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2194,3.21558,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},76.21,76.48,76.1801,76.3,-0.09,-0.12,5760715.471947,79.32,76.02,3031538.2463306375,5.8,4718,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},2735048,998292499.82899,-2.52,"2025-04-22",[180,183,192,203,212,222,230,237,247,255,265,273,284,292,299,306,314,323,332,343,353,360,367,376,386,395,404,411,420,429,437,445,451,460,466,472,479,487,494,501,510,516,521,529,540,546,552,558,564,570,576,583,589,594,599,605,610,615,622,627,630,633,636,642,646,650,655,662,668,675,681,687,692,695,699,704,709,713,717,721,724,727,730,735,739,742,745,752,759,764,767,770,774,777,781,784,787,790,793,796,799,802,807,812,816,819,823,828,835,838,844,850,856,860,865,868,875,882,885,888,892,897,901,906,909,913,917,920,923,927,931,934,938,942,945,948,951,954,957,962,967,970,973,978,984,990,994,999,1004,1010,1017,1023,1028,1034,1038,1043,1048,1053,1058,1061,1064,1069,1073,1079,1082,1085,1092,1097,1100,1103,1108,1112,1115,1118,1121,1124,1127,1132,1136,1139,1142,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1214,1218,1221,1224,1227,1230,1233,1238,1244,1248,1251,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1304,1307,1310,1313,1316,1320,1323,1326,1330,1333,1336,1339,1342,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1502,1505,1508,1511,1514,1517,1520,1523,1526,1530,1533,1536,1539,1543,1546,1549,1552,1555,1559,1562,1565,1568,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642,1645,1648,1651,1654,1657,1660,1663,1667,1670,1673,1676,1679,1682,1685,1688,1691,1694,1698,1701,1704,1707,1710,1713,1716],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},9996,76.2369,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",76.11,76.35,-0.1,-0.13,4890668.016506,9878,76.2575,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",76.45,76.49,76.3433,76.4,0.03,0.04,3447332.020782,8762,76.3866,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":198,"percent_change":199,"volume":209,"transactions":210,"vwap":211},"2026-09-29",76.32,76.39,76.265,76.37,3687214.424063,10803,76.3284,{"date":213,"open":186,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",76.43,76.27,76.34,-0.16,-0.21,2846441.974686,8830,76.3283,{"date":223,"open":214,"high":224,"low":186,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",76.5,0.15,0.2,20224894.358653,10243,76.3979,{"date":231,"open":195,"high":232,"low":216,"close":186,"change":233,"percent_change":21,"volume":234,"transactions":235,"vwap":236},"2026-09-24",76.56,-0.07,2988484.447176,7803,76.3983,{"date":238,"open":239,"high":240,"low":216,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",76.67,76.72,76.42,-0.31,-0.4,2903260.541547,8296,76.4425,{"date":248,"open":240,"high":249,"low":250,"close":251,"change":198,"percent_change":199,"volume":252,"transactions":253,"vwap":254},"2026-09-22",76.79,76.66,76.73,1664057.824258,7120,76.7052,{"date":256,"open":257,"high":251,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",76.71,76.65,76.7,0.05,0.07,4443300.686616,7492,76.6977,{"date":266,"open":267,"high":268,"low":269,"close":258,"change":22,"percent_change":217,"volume":270,"transactions":271,"vwap":272},"2026-09-18",76.68,76.685,76.64,1670059.486308,6894,76.6589,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",76.76,76.78,76.722,76.77,0.14,0.18,2441712.4861,7693,76.7525,{"date":285,"open":275,"high":286,"low":287,"close":288,"change":233,"percent_change":21,"volume":289,"transactions":290,"vwap":291},"2026-09-16",76.85,76.62,76.63,2225943.260257,7522,76.755,{"date":293,"open":259,"high":251,"low":268,"close":259,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",-0.02,-0.03,2123696.303872,7140,76.7044,{"date":300,"open":240,"high":301,"low":302,"close":240,"change":294,"percent_change":295,"volume":303,"transactions":304,"vwap":305},"2026-09-14",76.82,76.665,2157033.310314,7709,76.7441,{"date":307,"open":286,"high":308,"low":251,"close":309,"change":310,"percent_change":187,"volume":311,"transactions":312,"vwap":313},"2026-09-11",76.875,76.74,-0.08,2031505.321171,7333,76.7881,{"date":315,"open":316,"high":317,"low":301,"close":301,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",76.95,77.0499,-0.28,-0.36,2275255.48602,9344,76.8797,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":310,"percent_change":187,"volume":329,"transactions":330,"vwap":331},"2026-09-09",77.15,77.176,77.09,77.1,1886572.121428,8867,77.1208,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",77.21,77.31,77.14,77.18,-0.04,-0.05,1790836.316863,8065,77.1804,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",77.2,77.2374,77.17,77.22,0,1521172.81687,8245,77.2058,{"date":354,"open":355,"high":355,"low":348,"close":348,"change":106,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",77.28,0.08,2601360.130105,9346,77.2448,{"date":361,"open":325,"high":347,"low":362,"close":363,"change":260,"percent_change":106,"volume":364,"transactions":365,"vwap":366},"2026-09-02",77.1101,77.16,3534996.457933,9413,77.1284,{"date":368,"open":347,"high":369,"low":328,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",77.2185,77.11,-0.39,-0.5,3922648.59393,10826,77.145,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",77.49,77.5333,77.47,77.5,0.01,1879009.147078,6660,77.4885,{"date":387,"open":388,"high":389,"low":380,"close":378,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",77.67,77.78,-0.17,-0.22,1756073.937613,7674,77.5181,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":338,"percent_change":339,"volume":401,"transactions":402,"vwap":403},"2026-08-27",77.69,77.71,77.6401,77.66,1856075.820284,7281,77.6777,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":295,"percent_change":338,"volume":409,"transactions":271,"vwap":410},"2026-08-26",77.77,77.6523,77.7,1699992.946887,77.676,{"date":412,"open":408,"high":413,"low":414,"close":415,"change":416,"percent_change":225,"volume":417,"transactions":418,"vwap":419},"2026-08-25",77.75,77.6552,77.73,0.12,1612796.587141,5888,77.7036,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":199,"percent_change":260,"volume":426,"transactions":427,"vwap":428},"2026-08-24",77.57,77.8793,77.5639,77.61,2014524.011475,7401,77.6084,{"date":430,"open":425,"high":431,"low":432,"close":422,"change":339,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",77.65,77.545,-0.06,1566507.049497,5401,77.5766,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":433,"percent_change":310,"volume":442,"transactions":443,"vwap":444},"2026-08-20",77.58,78,77.62,1781369.226785,7040,77.6099,{"date":446,"open":408,"high":398,"low":425,"close":447,"change":260,"percent_change":106,"volume":448,"transactions":449,"vwap":450},"2026-08-19",77.68,2691633.397397,6396,77.6544,{"date":452,"open":453,"high":431,"low":454,"close":455,"change":456,"percent_change":198,"volume":457,"transactions":458,"vwap":459},"2026-08-18",77.6,77.575,77.63,0.02,1741543.747671,6977,77.6339,{"date":461,"open":462,"high":388,"low":462,"close":425,"change":294,"percent_change":295,"volume":463,"transactions":464,"vwap":465},"2026-08-17",77.59,2586428.484854,7020,77.6337,{"date":467,"open":468,"high":469,"low":455,"close":455,"change":433,"percent_change":310,"volume":470,"transactions":471,"vwap":400},"2026-08-14",77.72,77.7299,1891505.6699,12973,{"date":473,"open":431,"high":474,"low":475,"close":397,"change":416,"percent_change":225,"volume":476,"transactions":477,"vwap":478},"2026-08-13",77.7726,77.6398,3255220.349817,9460,77.6883,{"date":480,"open":481,"high":453,"low":482,"close":422,"change":483,"percent_change":416,"volume":484,"transactions":485,"vwap":486},"2026-08-12",77.55,77.46,0.09,10665423.262585,12858,77.5726,{"date":488,"open":489,"high":453,"low":490,"close":490,"change":456,"percent_change":198,"volume":491,"transactions":492,"vwap":493},"2026-08-11",77.51,77.48,2848429.738868,11166,77.4959,{"date":495,"open":496,"high":497,"low":482,"close":482,"change":187,"percent_change":188,"volume":498,"transactions":499,"vwap":500},"2026-08-10",77.52,77.5867,2040486.994902,10543,77.4751,{"date":502,"open":439,"high":503,"low":496,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",77.5999,77.56,0.1,0.13,1890642.021931,9415,77.5512,{"date":511,"open":378,"high":512,"low":513,"close":482,"change":21,"percent_change":22,"volume":514,"transactions":515,"vwap":500},"2026-08-06",77.515,77.43,3214258.754169,11003,{"date":517,"open":518,"high":453,"low":378,"close":481,"change":382,"percent_change":382,"volume":519,"transactions":220,"vwap":520},"2026-08-05",77.53,4264783.527422,77.527,{"date":522,"open":496,"high":440,"low":523,"close":524,"change":225,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",77.45,77.54,0.19,2307124.027255,13197,77.523,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-03",77.38,77.4545,77.36,77.39,-0.19,-0.24,2074296.986418,9232,77.3814,{"date":541,"open":439,"high":453,"low":542,"close":439,"change":433,"percent_change":310,"volume":543,"transactions":544,"vwap":545},"2026-07-31",77.42,1541076.596382,7526,77.5598,{"date":547,"open":400,"high":447,"low":441,"close":548,"change":456,"percent_change":198,"volume":549,"transactions":550,"vwap":551},"2026-07-30",77.64,1527161.904684,6204,77.6497,{"date":553,"open":481,"high":447,"low":554,"close":441,"change":199,"percent_change":260,"volume":555,"transactions":556,"vwap":557},"2026-07-29",77.4045,1825899.721283,6080,77.5905,{"date":559,"open":481,"high":548,"low":560,"close":439,"change":356,"percent_change":505,"volume":561,"transactions":562,"vwap":563},"2026-07-28",77.5401,1750836.693076,5992,77.5998,{"date":565,"open":489,"high":524,"low":566,"close":381,"change":198,"percent_change":199,"volume":567,"transactions":568,"vwap":569},"2026-07-27",77.4685,1532449.290712,6099,77.5104,{"date":571,"open":523,"high":489,"low":572,"close":380,"change":261,"percent_change":483,"volume":573,"transactions":574,"vwap":575},"2026-07-24",77.4,1703903.786376,5636,77.4705,{"date":577,"open":534,"high":578,"low":579,"close":572,"change":233,"percent_change":21,"volume":580,"transactions":581,"vwap":582},"2026-07-23",77.41,77.35,1868434.044316,6866,77.3823,{"date":584,"open":518,"high":398,"low":585,"close":380,"change":233,"percent_change":21,"volume":586,"transactions":587,"vwap":588},"2026-07-22",77.4601,1317684.425796,4979,77.4914,{"date":590,"open":441,"high":441,"low":524,"close":524,"change":21,"percent_change":22,"volume":591,"transactions":592,"vwap":593},"2026-07-21",1389295.475952,5946,77.564,{"date":595,"open":388,"high":440,"low":596,"close":455,"change":433,"percent_change":310,"volume":597,"transactions":598,"vwap":465},"2026-07-20",77.601,1558038.536742,6476,{"date":600,"open":406,"high":601,"low":397,"close":397,"change":111,"percent_change":111,"volume":602,"transactions":603,"vwap":604},"2026-07-17",77.8,11396548.338173,8369,77.7362,{"date":606,"open":447,"high":389,"low":400,"close":408,"change":111,"percent_change":111,"volume":607,"transactions":608,"vwap":609},"2026-07-16",1621148.512715,6535,77.6812,{"date":611,"open":388,"high":413,"low":431,"close":398,"change":505,"percent_change":506,"volume":612,"transactions":613,"vwap":614},"2026-07-15",1988459.384059,7141,77.7191,{"date":616,"open":462,"high":617,"low":618,"close":425,"change":279,"percent_change":280,"volume":619,"transactions":620,"vwap":621},"2026-07-14",77.667,77.4431,1563170.945368,7470,77.5957,{"date":623,"open":422,"high":548,"low":482,"close":380,"change":188,"percent_change":390,"volume":624,"transactions":625,"vwap":626},"2026-07-13",1630904.626002,6972,77.4963,{"date":628,"open":400,"high":408,"low":439,"close":453,"change":338,"percent_change":339,"volume":629,"transactions":9,"vwap":453},"2026-07-10",1572300,{"date":631,"open":453,"high":388,"low":453,"close":548,"change":356,"percent_change":505,"volume":632,"transactions":9,"vwap":548},"2026-07-09",1512200,{"date":634,"open":504,"high":439,"low":381,"close":504,"change":233,"percent_change":21,"volume":635,"transactions":9,"vwap":504},"2026-07-08",2149800,{"date":637,"open":398,"high":638,"low":425,"close":455,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":455},"2026-07-07",77.74,-0.14,-0.18,2052500,{"date":643,"open":415,"high":644,"low":408,"close":406,"change":456,"percent_change":198,"volume":645,"transactions":9,"vwap":406},"2026-07-06",77.89,2532600,{"date":647,"open":398,"high":406,"low":447,"close":413,"change":506,"percent_change":648,"volume":649,"transactions":9,"vwap":413},"2026-07-02",0.17,1606400,{"date":651,"open":548,"high":406,"low":462,"close":441,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":441},"2026-07-01",-0.29,-0.37,7819600,{"date":656,"open":440,"high":657,"low":658,"close":659,"change":660,"percent_change":639,"volume":661,"transactions":9,"vwap":659},"2026-06-30",78.010002,77.9,77.91,-0.11,2095000,{"date":663,"open":440,"high":664,"low":665,"close":666,"change":111,"percent_change":111,"volume":667,"transactions":9,"vwap":666},"2026-06-29",78.040001,77.98,78.019997,3073400,{"date":669,"open":440,"high":670,"low":671,"close":672,"change":673,"percent_change":279,"volume":674,"transactions":9,"vwap":672},"2026-06-26",78.059998,77.97,78.029999,0.11,2330700,{"date":676,"open":677,"high":678,"low":659,"close":679,"change":260,"percent_change":106,"volume":680,"transactions":9,"vwap":679},"2026-06-25",77.94,78.33,77.92,2663000,{"date":682,"open":683,"high":658,"low":684,"close":685,"change":673,"percent_change":279,"volume":686,"transactions":9,"vwap":685},"2026-06-24",77.85,77.83,77.87,1666400,{"date":688,"open":638,"high":689,"low":398,"close":690,"change":356,"percent_change":505,"volume":691,"transactions":9,"vwap":690},"2026-06-23",77.79,77.76,1944100,{"date":693,"open":408,"high":415,"low":400,"close":447,"change":21,"percent_change":22,"volume":694,"transactions":9,"vwap":447},"2026-06-22",2135400,{"date":696,"open":406,"high":697,"low":413,"close":406,"change":673,"percent_change":279,"volume":698,"transactions":9,"vwap":406},"2026-06-18",78.050003,1655000,{"date":700,"open":679,"high":677,"low":548,"close":400,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":400},"2026-06-17",-0.25,-0.32,2358700,{"date":705,"open":706,"high":707,"low":685,"close":659,"change":456,"percent_change":198,"volume":708,"transactions":9,"vwap":659},"2026-06-16",77.88,77.96,1760200,{"date":710,"open":679,"high":711,"low":685,"close":644,"change":260,"percent_change":106,"volume":712,"transactions":9,"vwap":644},"2026-06-15",77.95,1570200,{"date":714,"open":715,"high":685,"low":406,"close":715,"change":349,"percent_change":349,"volume":716,"transactions":9,"vwap":715},"2026-06-12",77.84,2097800,{"date":718,"open":388,"high":685,"low":400,"close":715,"change":280,"percent_change":719,"volume":720,"transactions":9,"vwap":715},"2026-06-11",0.23,2342700,{"date":722,"open":408,"high":468,"low":431,"close":400,"change":111,"percent_change":111,"volume":723,"transactions":9,"vwap":400},"2026-06-10",1923700,{"date":725,"open":431,"high":408,"low":455,"close":388,"change":356,"percent_change":505,"volume":726,"transactions":9,"vwap":388},"2026-06-09",2177100,{"date":728,"open":431,"high":397,"low":462,"close":462,"change":111,"percent_change":111,"volume":729,"transactions":9,"vwap":462},"2026-06-08",5444900,{"date":731,"open":431,"high":400,"low":422,"close":453,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":453},"2026-06-05",-0.2,-0.26,18073700,{"date":736,"open":737,"high":685,"low":389,"close":601,"change":106,"percent_change":356,"volume":738,"transactions":9,"vwap":601},"2026-06-04",77.82,1881900,{"date":740,"open":398,"high":413,"low":408,"close":638,"change":433,"percent_change":310,"volume":741,"transactions":9,"vwap":638},"2026-06-03",2477900,{"date":743,"open":684,"high":715,"low":406,"close":601,"change":111,"percent_change":111,"volume":744,"transactions":9,"vwap":601},"2026-06-02",2572100,{"date":746,"open":415,"high":747,"low":548,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-01",78.13,77.81,-0.33,-0.42,2120300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":356,"percent_change":505,"volume":758,"transactions":9,"vwap":757},"2026-05-29",78.099998,78.16,78.080002,78.14,1734900,{"date":760,"open":657,"high":761,"low":762,"close":670,"change":260,"percent_change":106,"volume":763,"transactions":9,"vwap":670},"2026-05-28",78.12,77.99,1938000,{"date":765,"open":665,"high":672,"low":707,"close":657,"change":198,"percent_change":199,"volume":766,"transactions":9,"vwap":657},"2026-05-27",3527500,{"date":768,"open":707,"high":440,"low":679,"close":665,"change":416,"percent_change":225,"volume":769,"transactions":9,"vwap":665},"2026-05-26",2760500,{"date":771,"open":659,"high":679,"low":406,"close":772,"change":349,"percent_change":349,"volume":773,"transactions":9,"vwap":772},"2026-05-22",77.86,2149000,{"date":775,"open":406,"high":644,"low":415,"close":772,"change":111,"percent_change":111,"volume":776,"transactions":9,"vwap":772},"2026-05-21",2531800,{"date":778,"open":408,"high":779,"low":408,"close":685,"change":280,"percent_change":719,"volume":780,"transactions":9,"vwap":685},"2026-05-20",77.93,2838200,{"date":782,"open":398,"high":413,"low":548,"close":397,"change":660,"percent_change":639,"volume":783,"transactions":9,"vwap":397},"2026-05-19",2154100,{"date":785,"open":684,"high":685,"low":413,"close":601,"change":382,"percent_change":382,"volume":786,"transactions":9,"vwap":601},"2026-05-18",1769300,{"date":788,"open":737,"high":711,"low":406,"close":689,"change":217,"percent_change":218,"volume":789,"transactions":9,"vwap":689},"2026-05-15",1754300,{"date":791,"open":664,"high":697,"low":677,"close":711,"change":339,"percent_change":433,"volume":792,"transactions":9,"vwap":711},"2026-05-14",1768300,{"date":794,"open":707,"high":657,"low":659,"close":440,"change":198,"percent_change":199,"volume":795,"transactions":9,"vwap":440},"2026-05-13",1715800,{"date":797,"open":665,"high":762,"low":711,"close":671,"change":310,"percent_change":187,"volume":798,"transactions":9,"vwap":671},"2026-05-12",2016100,{"date":800,"open":761,"high":747,"low":697,"close":697,"change":187,"percent_change":188,"volume":801,"transactions":9,"vwap":697},"2026-05-11",2805300,{"date":803,"open":755,"high":804,"low":747,"close":805,"change":356,"percent_change":505,"volume":806,"transactions":9,"vwap":805},"2026-05-08",78.18,78.15,1699800,{"date":808,"open":809,"high":809,"low":664,"close":810,"change":310,"percent_change":187,"volume":811,"transactions":9,"vwap":810},"2026-05-07",78.23,78.07,1706300,{"date":813,"open":814,"high":755,"low":754,"close":805,"change":225,"percent_change":525,"volume":815,"transactions":9,"vwap":805},"2026-05-06",78.11,1869000,{"date":817,"open":657,"high":664,"low":711,"close":440,"change":199,"percent_change":260,"volume":818,"transactions":9,"vwap":440},"2026-05-05",2636200,{"date":820,"open":666,"high":810,"low":644,"close":707,"change":22,"percent_change":821,"volume":822,"transactions":9,"vwap":707},"2026-05-04",-0.15,2408500,{"date":824,"open":670,"high":825,"low":697,"close":756,"change":826,"percent_change":652,"volume":827,"transactions":9,"vwap":756},"2026-05-01",78.2,-0.23,1980300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":673,"percent_change":279,"volume":834,"transactions":9,"vwap":833},"2026-04-30",78.3,78.38,78.27,78.31,2112400,{"date":836,"open":830,"high":830,"low":755,"close":825,"change":217,"percent_change":732,"volume":837,"transactions":9,"vwap":825},"2026-04-29",2461700,{"date":839,"open":831,"high":840,"low":841,"close":842,"change":433,"percent_change":310,"volume":843,"transactions":9,"vwap":842},"2026-04-28",78.39,78.32,78.36,1892300,{"date":845,"open":846,"high":847,"low":840,"close":848,"change":433,"percent_change":310,"volume":849,"transactions":9,"vwap":848},"2026-04-27",78.44,78.64,78.42,2199700,{"date":851,"open":852,"high":853,"low":842,"close":854,"change":505,"percent_change":506,"volume":855,"transactions":9,"vwap":854},"2026-04-24",78.37,78.49,78.48,1971800,{"date":857,"open":848,"high":858,"low":833,"close":831,"change":338,"percent_change":339,"volume":859,"transactions":9,"vwap":831},"2026-04-23",78.45,2143200,{"date":861,"open":858,"high":862,"low":863,"close":848,"change":456,"percent_change":198,"volume":864,"transactions":9,"vwap":848},"2026-04-22",78.47,78.4,1907900,{"date":866,"open":862,"high":853,"low":840,"close":863,"change":639,"percent_change":640,"volume":867,"transactions":9,"vwap":863},"2026-04-21",1510500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":295,"percent_change":338,"volume":874,"transactions":9,"vwap":873},"2026-04-20",78.55,78.56,78.5,78.54,1683600,{"date":876,"open":873,"high":877,"low":878,"close":879,"change":525,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-04-17",78.6,78.46,78.57,0.24,2039700,{"date":883,"open":846,"high":858,"low":842,"close":831,"change":338,"percent_change":339,"volume":884,"transactions":9,"vwap":831},"2026-04-16",2418900,{"date":886,"open":848,"high":846,"low":831,"close":848,"change":295,"percent_change":338,"volume":887,"transactions":9,"vwap":848},"2026-04-15",1748200,{"date":889,"open":890,"high":858,"low":841,"close":858,"change":483,"percent_change":673,"volume":891,"transactions":9,"vwap":858},"2026-04-14",78.35,1795100,{"date":893,"open":894,"high":852,"low":895,"close":842,"change":483,"percent_change":673,"volume":896,"transactions":9,"vwap":842},"2026-04-13",78.28,78.26,1838000,{"date":898,"open":678,"high":899,"low":895,"close":832,"change":339,"percent_change":433,"volume":900,"transactions":9,"vwap":832},"2026-04-10",78.34,3256100,{"date":902,"open":903,"high":840,"low":904,"close":841,"change":199,"percent_change":260,"volume":905,"transactions":9,"vwap":841},"2026-04-09",78.29,78.22,2310500,{"date":907,"open":831,"high":863,"low":895,"close":894,"change":261,"percent_change":483,"volume":908,"transactions":9,"vwap":894},"2026-04-08",3498900,{"date":910,"open":757,"high":809,"low":664,"close":911,"change":483,"percent_change":416,"volume":912,"transactions":9,"vwap":911},"2026-04-07",78.21,2202500,{"date":914,"open":747,"high":911,"low":915,"close":761,"change":187,"percent_change":188,"volume":916,"transactions":9,"vwap":761},"2026-04-06",78.089996,3426400,{"date":918,"open":757,"high":895,"low":754,"close":904,"change":106,"percent_change":356,"volume":919,"transactions":9,"vwap":904},"2026-04-02",3051000,{"date":921,"open":757,"high":911,"low":814,"close":755,"change":701,"percent_change":702,"volume":922,"transactions":9,"vwap":755},"2026-04-01",2992900,{"date":924,"open":848,"high":853,"low":831,"close":925,"change":673,"percent_change":279,"volume":926,"transactions":9,"vwap":925},"2026-03-31",78.41,2765400,{"date":928,"open":903,"high":890,"low":832,"close":830,"change":929,"percent_change":226,"volume":930,"transactions":9,"vwap":830},"2026-03-30",0.16,6848600,{"date":932,"open":666,"high":805,"low":440,"close":757,"change":506,"percent_change":648,"volume":933,"transactions":9,"vwap":757},"2026-03-27",4075400,{"date":935,"open":805,"high":936,"low":762,"close":657,"change":536,"percent_change":242,"volume":937,"transactions":9,"vwap":657},"2026-03-26",78.19,2316300,{"date":939,"open":940,"high":903,"low":936,"close":940,"change":416,"percent_change":225,"volume":941,"transactions":9,"vwap":940},"2026-03-25",78.25,2049700,{"date":943,"open":757,"high":809,"low":670,"close":747,"change":639,"percent_change":640,"volume":944,"transactions":9,"vwap":747},"2026-03-24",2606600,{"date":946,"open":804,"high":890,"low":757,"close":832,"change":279,"percent_change":280,"volume":947,"transactions":9,"vwap":832},"2026-03-23",2834100,{"date":949,"open":911,"high":940,"low":756,"close":747,"change":536,"percent_change":242,"volume":950,"transactions":9,"vwap":747},"2026-03-20",3481200,{"date":952,"open":904,"high":848,"low":805,"close":852,"change":349,"percent_change":349,"volume":953,"transactions":9,"vwap":852},"2026-03-19",5389400,{"date":955,"open":872,"high":873,"low":852,"close":852,"change":732,"percent_change":701,"volume":956,"transactions":9,"vwap":852},"2026-03-18",2288300,{"date":958,"open":959,"high":960,"low":959,"close":879,"change":261,"percent_change":483,"volume":961,"transactions":9,"vwap":879},"2026-03-17",78.53,78.59,2145900,{"date":963,"open":964,"high":965,"low":846,"close":872,"change":416,"percent_change":225,"volume":966,"transactions":9,"vwap":872},"2026-03-16",78.51,78.52,2069600,{"date":968,"open":878,"high":853,"low":842,"close":831,"change":382,"percent_change":382,"volume":969,"transactions":9,"vwap":831},"2026-03-13",3014400,{"date":971,"open":964,"high":959,"low":841,"close":852,"change":732,"percent_change":701,"volume":972,"transactions":9,"vwap":852},"2026-03-12",3202000,{"date":974,"open":975,"high":976,"low":871,"close":879,"change":22,"percent_change":821,"volume":977,"transactions":9,"vwap":879},"2026-03-11",78.65,78.66,2956600,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":310,"percent_change":187,"volume":983,"transactions":9,"vwap":982},"2026-03-10",78.75,78.8,78.69,2496400,{"date":985,"open":976,"high":986,"low":987,"close":988,"change":356,"percent_change":505,"volume":989,"transactions":9,"vwap":988},"2026-03-09",78.79,78.62,78.77,2317900,{"date":991,"open":992,"high":981,"low":987,"close":982,"change":111,"percent_change":111,"volume":993,"transactions":9,"vwap":982},"2026-03-06",78.63,3373600,{"date":995,"open":996,"high":997,"low":847,"close":996,"change":233,"percent_change":21,"volume":998,"transactions":9,"vwap":996},"2026-03-05",78.7,78.71,3588100,{"date":1000,"open":1001,"high":1002,"low":988,"close":988,"change":433,"percent_change":310,"volume":1003,"transactions":9,"vwap":988},"2026-03-04",78.84,78.85,2229700,{"date":1005,"open":1006,"high":1007,"low":996,"close":1008,"change":339,"percent_change":433,"volume":1009,"transactions":9,"vwap":1008},"2026-03-03",78.72,78.87,78.83,3309300,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":371,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-02",78.97,78.82,78.88,-0.49,2510100,{"date":1018,"open":1019,"high":24,"low":1020,"close":1021,"change":483,"percent_change":673,"volume":1022,"transactions":9,"vwap":1021},"2026-02-27",79.26,79.23,79.27,2298700,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":261,"percent_change":483,"volume":1027,"transactions":9,"vwap":1026},"2026-02-26",79.11,79.18,2075100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1025,"change":294,"percent_change":295,"volume":1033,"transactions":9,"vwap":1025},"2026-02-25",79.099998,79.13,79.089996,1904500,{"date":1035,"open":1036,"high":1036,"low":1025,"close":1031,"change":339,"percent_change":433,"volume":1037,"transactions":9,"vwap":1031},"2026-02-24",79.15,2243700,{"date":1039,"open":1040,"high":1026,"low":1041,"close":1026,"change":416,"percent_change":225,"volume":1042,"transactions":9,"vwap":1026},"2026-02-23",79.080002,79.059998,1866500,{"date":1044,"open":1045,"high":1040,"low":1046,"close":1041,"change":382,"percent_change":382,"volume":1047,"transactions":9,"vwap":1041},"2026-02-20",79.07,79.019997,2389800,{"date":1049,"open":1046,"high":1045,"low":1050,"close":1051,"change":456,"percent_change":198,"volume":1052,"transactions":9,"vwap":1051},"2026-02-19",79,79.050003,2483100,{"date":1054,"open":1055,"high":1051,"low":1046,"close":1056,"change":338,"percent_change":339,"volume":1057,"transactions":9,"vwap":1056},"2026-02-18",79.040001,79.029999,3608400,{"date":1059,"open":1040,"high":1030,"low":1041,"close":1045,"change":295,"percent_change":338,"volume":1060,"transactions":9,"vwap":1045},"2026-02-17",2395400,{"date":1062,"open":1040,"high":1025,"low":1041,"close":1030,"change":416,"percent_change":225,"volume":1063,"transactions":9,"vwap":1030},"2026-02-13",2185800,{"date":1065,"open":1014,"high":1066,"low":1067,"close":1066,"change":506,"percent_change":929,"volume":1068,"transactions":9,"vwap":1066},"2026-02-12",78.98,78.86,2475500,{"date":1070,"open":1013,"high":1014,"low":1071,"close":1002,"change":21,"percent_change":660,"volume":1072,"transactions":9,"vwap":1002},"2026-02-11",78.81,2189800,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":483,"percent_change":673,"volume":1078,"transactions":9,"vwap":1077},"2026-02-10",78.9,78.95,78.94,2138600,{"date":1080,"open":1001,"high":1067,"low":1013,"close":1002,"change":199,"percent_change":260,"volume":1081,"transactions":9,"vwap":1002},"2026-02-09",1750100,{"date":1083,"open":1002,"high":1007,"low":988,"close":1071,"change":339,"percent_change":433,"volume":1084,"transactions":9,"vwap":1071},"2026-02-06",2690700,{"date":1086,"open":1087,"high":1067,"low":1088,"close":1067,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1067},"2026-02-05",78.76,78.74,0.21,0.27,3005300,{"date":1093,"open":987,"high":1094,"low":1095,"close":975,"change":382,"percent_change":382,"volume":1096,"transactions":9,"vwap":975},"2026-02-04",78.68,78.61,4151300,{"date":1098,"open":877,"high":975,"low":960,"close":847,"change":456,"percent_change":198,"volume":1099,"transactions":9,"vwap":847},"2026-02-03",2504800,{"date":1101,"open":982,"high":996,"low":1095,"close":987,"change":242,"percent_change":371,"volume":1102,"transactions":9,"vwap":987},"2026-02-02",2264400,{"date":1104,"open":1105,"high":1012,"low":1105,"close":1106,"change":199,"percent_change":260,"volume":1107,"transactions":9,"vwap":1106},"2026-01-30",78.92,78.93,3219500,{"date":1109,"open":1002,"high":1105,"low":981,"close":1110,"change":260,"percent_change":106,"volume":1111,"transactions":9,"vwap":1110},"2026-01-29",78.89,4051600,{"date":1113,"open":1067,"high":1007,"low":981,"close":1001,"change":294,"percent_change":295,"volume":1114,"transactions":9,"vwap":1001},"2026-01-28",2547900,{"date":1116,"open":1013,"high":1007,"low":1013,"close":1067,"change":199,"percent_change":260,"volume":1117,"transactions":9,"vwap":1067},"2026-01-27",3805500,{"date":1119,"open":1071,"high":1001,"low":986,"close":1013,"change":198,"percent_change":199,"volume":1120,"transactions":9,"vwap":1013},"2026-01-26",2085700,{"date":1122,"open":1087,"high":981,"low":1088,"close":986,"change":260,"percent_change":106,"volume":1123,"transactions":9,"vwap":986},"2026-01-23",3750100,{"date":1125,"open":1088,"high":1087,"low":997,"close":1088,"change":294,"percent_change":295,"volume":1126,"transactions":9,"vwap":1088},"2026-01-22",5354000,{"date":1128,"open":1129,"high":1130,"low":997,"close":1087,"change":260,"percent_change":106,"volume":1131,"transactions":9,"vwap":1087},"2026-01-21",78.73,78.78,3678700,{"date":1133,"open":997,"high":1088,"low":1134,"close":997,"change":295,"percent_change":338,"volume":1135,"transactions":9,"vwap":997},"2026-01-20",78.58,4672000,{"date":1137,"open":981,"high":981,"low":1006,"close":1088,"change":339,"percent_change":433,"volume":1138,"transactions":9,"vwap":1088},"2026-01-16",7439800,{"date":1140,"open":1002,"high":1002,"low":1130,"close":986,"change":233,"percent_change":21,"volume":1141,"transactions":9,"vwap":986},"2026-01-15",3312900,{"date":1143,"open":1067,"high":1144,"low":1002,"close":1067,"change":456,"percent_change":198,"volume":1145,"transactions":9,"vwap":1067},"2026-01-14",78.91,5172400,{"date":1147,"open":1008,"high":1002,"low":981,"close":1001,"change":260,"percent_change":106,"volume":1148,"transactions":9,"vwap":1001},"2026-01-13",3310400,{"date":1150,"open":988,"high":1071,"low":1087,"close":986,"change":349,"percent_change":349,"volume":1151,"transactions":9,"vwap":986},"2026-01-12",2814200,{"date":1153,"open":981,"high":1002,"low":1130,"close":986,"change":294,"percent_change":295,"volume":1154,"transactions":9,"vwap":986},"2026-01-09",2375100,{"date":1156,"open":1013,"high":1002,"low":1071,"close":1071,"change":433,"percent_change":310,"volume":1157,"transactions":9,"vwap":1071},"2026-01-08",2559400,{"date":1159,"open":1144,"high":1144,"low":1002,"close":1007,"change":349,"percent_change":349,"volume":1160,"transactions":9,"vwap":1007},"2026-01-07",7323900,{"date":1162,"open":1067,"high":1014,"low":1071,"close":1007,"change":349,"percent_change":349,"volume":1163,"transactions":9,"vwap":1007},"2026-01-06",3542600,{"date":1165,"open":1002,"high":1014,"low":1013,"close":1007,"change":261,"percent_change":483,"volume":1166,"transactions":9,"vwap":1007},"2026-01-05",3891300,{"date":1168,"open":1013,"high":1002,"low":1130,"close":981,"change":111,"percent_change":111,"volume":1169,"transactions":9,"vwap":981},"2026-01-02",2793200,{"date":1171,"open":1013,"high":1002,"low":986,"close":1071,"change":339,"percent_change":433,"volume":1172,"transactions":9,"vwap":1071},"2025-12-31",2218600,{"date":1174,"open":1001,"high":1007,"low":1071,"close":1067,"change":382,"percent_change":382,"volume":1175,"transactions":9,"vwap":1067},"2025-12-30",2433600,{"date":1177,"open":1071,"high":1002,"low":981,"close":1002,"change":106,"percent_change":356,"volume":1178,"transactions":9,"vwap":1002},"2025-12-29",2430200,{"date":1180,"open":986,"high":981,"low":1088,"close":986,"change":260,"percent_change":106,"volume":1181,"transactions":9,"vwap":986},"2025-12-26",2454000,{"date":1183,"open":976,"high":1088,"low":976,"close":1088,"change":356,"percent_change":505,"volume":1184,"transactions":9,"vwap":1088},"2025-12-24",1731500,{"date":1186,"open":1095,"high":976,"low":1134,"close":976,"change":295,"percent_change":338,"volume":1187,"transactions":9,"vwap":976},"2025-12-23",3201500,{"date":1189,"open":996,"high":997,"low":976,"close":982,"change":295,"percent_change":338,"volume":1190,"transactions":9,"vwap":982},"2025-12-22",3073500,{"date":1192,"open":1006,"high":1088,"low":996,"close":1006,"change":338,"percent_change":339,"volume":1193,"transactions":9,"vwap":1006},"2025-12-19",2836800,{"date":1195,"open":980,"high":988,"low":996,"close":1087,"change":390,"percent_change":391,"volume":1196,"transactions":9,"vwap":1087},"2025-12-18",3115000,{"date":1198,"open":1106,"high":1077,"low":1110,"close":1106,"change":111,"percent_change":111,"volume":1199,"transactions":9,"vwap":1106},"2025-12-17",4055900,{"date":1201,"open":1014,"high":1076,"low":1067,"close":1077,"change":356,"percent_change":505,"volume":1202,"transactions":9,"vwap":1077},"2025-12-16",2323000,{"date":1204,"open":1110,"high":1144,"low":1001,"close":1067,"change":199,"percent_change":260,"volume":1205,"transactions":9,"vwap":1067},"2025-12-15",3859500,{"date":1207,"open":1071,"high":1008,"low":986,"close":1013,"change":294,"percent_change":295,"volume":1208,"transactions":9,"vwap":1013},"2025-12-12",2674200,{"date":1210,"open":1014,"high":1144,"low":1013,"close":1001,"change":382,"percent_change":382,"volume":1211,"transactions":9,"vwap":1001},"2025-12-11",2691500,{"date":1213,"open":976,"high":1008,"low":975,"close":1008,"change":929,"percent_change":226,"volume":1099,"transactions":9,"vwap":1008},"2025-12-10",{"date":1215,"open":980,"high":1087,"low":976,"close":1216,"change":233,"percent_change":21,"volume":1217,"transactions":9,"vwap":1216},"2025-12-09",78.67,3166500,{"date":1219,"open":980,"high":980,"low":976,"close":1088,"change":338,"percent_change":339,"volume":1220,"transactions":9,"vwap":1088},"2025-12-08",2931800,{"date":1222,"open":1008,"high":1001,"low":980,"close":1130,"change":339,"percent_change":433,"volume":1223,"transactions":9,"vwap":1130},"2025-12-05",4750500,{"date":1225,"open":1002,"high":1007,"low":981,"close":1008,"change":233,"percent_change":21,"volume":1226,"transactions":9,"vwap":1008},"2025-12-04",2430800,{"date":1228,"open":1014,"high":1144,"low":1002,"close":1075,"change":106,"percent_change":356,"volume":1229,"transactions":9,"vwap":1075},"2025-12-03",2391100,{"date":1231,"open":1071,"high":1001,"low":986,"close":1001,"change":199,"percent_change":260,"volume":1232,"transactions":9,"vwap":1001},"2025-12-02",2791100,{"date":1234,"open":1013,"high":1001,"low":1130,"close":981,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":981},"2025-12-01",-0.34,-0.43,2306400,{"date":1239,"open":1240,"high":1241,"low":1030,"close":1242,"change":294,"percent_change":295,"volume":1243,"transactions":9,"vwap":1242},"2025-11-28",79.17,79.19,79.14,1635300,{"date":1245,"open":1031,"high":1246,"low":1040,"close":1246,"change":349,"percent_change":349,"volume":1247,"transactions":9,"vwap":1246},"2025-11-26",79.16,2945800,{"date":1249,"open":1040,"high":1026,"low":1045,"close":1246,"change":260,"percent_change":106,"volume":1250,"transactions":9,"vwap":1246},"2025-11-25",3359000,{"date":1252,"open":1041,"high":1025,"low":1253,"close":1025,"change":261,"percent_change":483,"volume":1254,"transactions":9,"vwap":1025},"2025-11-24",79.010002,8101500,{"date":1256,"open":1055,"high":1051,"low":1012,"close":1055,"change":506,"percent_change":929,"volume":1257,"transactions":9,"vwap":1055},"2025-11-21",3836000,{"date":1259,"open":1014,"high":1076,"low":1067,"close":1144,"change":261,"percent_change":483,"volume":1260,"transactions":9,"vwap":1144},"2025-11-20",2536300,{"date":1262,"open":1144,"high":1144,"low":1013,"close":1001,"change":338,"percent_change":339,"volume":1263,"transactions":9,"vwap":1001},"2025-11-19",7119200,{"date":1265,"open":1110,"high":1144,"low":1071,"close":1014,"change":673,"percent_change":279,"volume":1266,"transactions":9,"vwap":1014},"2025-11-18",12078500,{"date":1268,"open":988,"high":981,"low":1087,"close":988,"change":382,"percent_change":382,"volume":1269,"transactions":9,"vwap":988},"2025-11-17",2898300,{"date":1271,"open":1014,"high":1014,"low":980,"close":1087,"change":295,"percent_change":338,"volume":1272,"transactions":9,"vwap":1087},"2025-11-14",3314900,{"date":1274,"open":1130,"high":1008,"low":1130,"close":986,"change":310,"percent_change":187,"volume":1275,"transactions":9,"vwap":986},"2025-11-13",3892600,{"date":1277,"open":1007,"high":1110,"low":1013,"close":1007,"change":294,"percent_change":295,"volume":1278,"transactions":9,"vwap":1007},"2025-11-12",4487900,{"date":1280,"open":1008,"high":1075,"low":1071,"close":1110,"change":673,"percent_change":279,"volume":1281,"transactions":9,"vwap":1110},"2025-11-11",1924300,{"date":1283,"open":986,"high":1013,"low":988,"close":1130,"change":338,"percent_change":339,"volume":1284,"transactions":9,"vwap":1130},"2025-11-10",2701500,{"date":1286,"open":981,"high":1014,"low":1087,"close":1013,"change":456,"percent_change":198,"volume":1287,"transactions":9,"vwap":1013},"2025-11-07",3434900,{"date":1289,"open":980,"high":1071,"low":1088,"close":981,"change":225,"percent_change":525,"volume":1290,"transactions":9,"vwap":981},"2025-11-06",4122600,{"date":1292,"open":1088,"high":1088,"low":992,"close":975,"change":21,"percent_change":660,"volume":1293,"transactions":9,"vwap":975},"2025-11-05",4058800,{"date":1295,"open":1129,"high":988,"low":1006,"close":1088,"change":198,"percent_change":199,"volume":1296,"transactions":9,"vwap":1088},"2025-11-04",5225000,{"date":1298,"open":996,"high":1088,"low":1216,"close":997,"change":701,"percent_change":702,"volume":1299,"transactions":9,"vwap":997},"2025-11-03",2521200,{"date":1301,"open":1066,"high":1050,"low":1077,"close":1302,"change":198,"percent_change":199,"volume":1303,"transactions":9,"vwap":1302},"2025-10-31",78.96,3098700,{"date":1305,"open":1014,"high":1066,"low":1014,"close":1106,"change":339,"percent_change":433,"volume":1306,"transactions":9,"vwap":1106},"2025-10-30",3529700,{"date":1308,"open":1036,"high":1246,"low":1106,"close":1066,"change":535,"percent_change":536,"volume":1309,"transactions":9,"vwap":1066},"2025-10-29",4634200,{"date":1311,"open":1025,"high":1240,"low":1030,"close":1240,"change":198,"percent_change":199,"volume":1312,"transactions":9,"vwap":1240},"2025-10-28",2987800,{"date":1314,"open":1031,"high":1242,"low":1040,"close":1242,"change":295,"percent_change":338,"volume":1315,"transactions":9,"vwap":1242},"2025-10-27",2455200,{"date":1317,"open":1241,"high":1241,"low":1318,"close":1240,"change":106,"percent_change":356,"volume":1319,"transactions":9,"vwap":1240},"2025-10-24",79.12,3310700,{"date":1321,"open":1036,"high":1246,"low":1030,"close":1025,"change":233,"percent_change":21,"volume":1322,"transactions":9,"vwap":1025},"2025-10-23",2657500,{"date":1324,"open":1246,"high":1241,"low":1031,"close":1026,"change":349,"percent_change":349,"volume":1325,"transactions":9,"vwap":1026},"2025-10-22",2615400,{"date":1327,"open":1241,"high":1328,"low":1036,"close":1026,"change":199,"percent_change":260,"volume":1329,"transactions":9,"vwap":1026},"2025-10-21",79.21,2610400,{"date":1331,"open":1242,"high":1036,"low":1025,"close":1242,"change":349,"percent_change":349,"volume":1332,"transactions":9,"vwap":1242},"2025-10-20",2608900,{"date":1334,"open":1026,"high":1026,"low":1040,"close":1242,"change":339,"percent_change":433,"volume":1335,"transactions":9,"vwap":1242},"2025-10-17",24961200,{"date":1337,"open":1056,"high":1241,"low":1253,"close":1241,"change":929,"percent_change":226,"volume":1338,"transactions":9,"vwap":1241},"2025-10-16",2728500,{"date":1340,"open":1055,"high":1045,"low":1066,"close":1056,"change":294,"percent_change":295,"volume":1341,"transactions":9,"vwap":1056},"2025-10-15",1880800,{"date":1343,"open":1344,"high":1041,"low":1012,"close":1051,"change":260,"percent_change":106,"volume":1345,"transactions":9,"vwap":1051},"2025-10-14",78.99,1561400,{"date":1347,"open":1075,"high":1046,"low":1075,"close":1050,"change":673,"percent_change":279,"volume":1348,"transactions":9,"vwap":1050},"2025-10-13",3482400,{"date":1350,"open":1002,"high":1077,"low":1071,"close":1110,"change":225,"percent_change":525,"volume":1351,"transactions":9,"vwap":1110},"2025-10-10",2000700,{"date":1353,"open":988,"high":988,"low":1129,"close":1088,"change":338,"percent_change":339,"volume":1354,"transactions":9,"vwap":1088},"2025-10-09",3735900,{"date":1356,"open":1008,"high":1001,"low":1087,"close":1130,"change":294,"percent_change":295,"volume":1357,"transactions":9,"vwap":1130},"2025-10-08",1359800,{"date":1359,"open":1088,"high":1013,"low":1088,"close":981,"change":106,"percent_change":356,"volume":1360,"transactions":9,"vwap":981},"2025-10-07",1596000,{"date":1362,"open":980,"high":1130,"low":997,"close":1088,"change":338,"percent_change":339,"volume":1363,"transactions":9,"vwap":1088},"2025-10-06",1953000,{"date":1365,"open":1001,"high":1001,"low":1130,"close":1130,"change":338,"percent_change":339,"volume":1366,"transactions":9,"vwap":1130},"2025-10-03",1665800,{"date":1368,"open":988,"high":1008,"low":980,"close":1013,"change":382,"percent_change":382,"volume":1369,"transactions":9,"vwap":1013},"2025-10-02",1573300,{"date":1371,"open":981,"high":1013,"low":1088,"close":1071,"change":187,"percent_change":188,"volume":1372,"transactions":9,"vwap":1071},"2025-10-01",1705900,{"date":1374,"open":1105,"high":1066,"low":1075,"close":1144,"change":456,"percent_change":198,"volume":1375,"transactions":9,"vwap":1144},"2025-09-30",1654700,{"date":1377,"open":1067,"high":1144,"low":1002,"close":1110,"change":261,"percent_change":483,"volume":1378,"transactions":9,"vwap":1110},"2025-09-29",1529600,{"date":1380,"open":1071,"high":1067,"low":986,"close":1013,"change":198,"percent_change":199,"volume":1381,"transactions":9,"vwap":1013},"2025-09-26",1413600,{"date":1383,"open":1013,"high":1008,"low":1087,"close":986,"change":22,"percent_change":821,"volume":1384,"transactions":9,"vwap":986},"2025-09-25",2625700,{"date":1386,"open":1012,"high":1012,"low":1075,"close":1144,"change":433,"percent_change":310,"volume":1387,"transactions":9,"vwap":1144},"2025-09-24",1735500,{"date":1389,"open":1012,"high":1066,"low":1105,"close":1012,"change":260,"percent_change":106,"volume":1390,"transactions":9,"vwap":1012},"2025-09-23",1964400,{"date":1392,"open":1066,"high":1050,"low":1105,"close":1105,"change":339,"percent_change":433,"volume":1393,"transactions":9,"vwap":1105},"2025-09-22",1993600,{"date":1395,"open":1076,"high":1344,"low":1106,"close":1012,"change":456,"percent_change":198,"volume":1396,"transactions":9,"vwap":1012},"2025-09-19",3571900,{"date":1398,"open":1077,"high":1066,"low":1144,"close":1076,"change":339,"percent_change":433,"volume":1399,"transactions":9,"vwap":1076},"2025-09-18",1912500,{"date":1401,"open":1032,"high":1246,"low":1302,"close":1050,"change":233,"percent_change":21,"volume":1402,"transactions":9,"vwap":1050},"2025-09-17",2426900,{"date":1404,"open":1055,"high":1032,"low":1056,"close":1045,"change":199,"percent_change":260,"volume":1405,"transactions":9,"vwap":1045},"2025-09-16",2181000,{"date":1407,"open":1253,"high":1055,"low":1253,"close":1056,"change":356,"percent_change":505,"volume":1408,"transactions":9,"vwap":1056},"2025-09-15",1943600,{"date":1410,"open":1012,"high":1066,"low":1144,"close":1076,"change":295,"percent_change":338,"volume":1411,"transactions":9,"vwap":1076},"2025-09-12",3812400,{"date":1413,"open":1046,"high":1045,"low":1066,"close":1066,"change":198,"percent_change":199,"volume":1414,"transactions":9,"vwap":1066},"2025-09-11",2913400,{"date":1416,"open":1344,"high":1253,"low":1076,"close":1076,"change":456,"percent_change":198,"volume":1417,"transactions":9,"vwap":1076},"2025-09-10",1570800,{"date":1419,"open":1055,"high":1045,"low":1075,"close":1106,"change":310,"percent_change":187,"volume":1420,"transactions":9,"vwap":1106},"2025-09-09",2911100,{"date":1422,"open":1055,"high":1041,"low":1050,"close":1253,"change":198,"percent_change":199,"volume":1423,"transactions":9,"vwap":1253},"2025-09-08",2952100,{"date":1425,"open":1055,"high":1045,"low":1012,"close":1066,"change":225,"percent_change":525,"volume":1426,"transactions":9,"vwap":1066},"2025-09-05",2318800,{"date":1428,"open":981,"high":1001,"low":988,"close":1008,"change":505,"percent_change":506,"volume":1429,"transactions":9,"vwap":1008},"2025-09-04",1719300,{"date":1431,"open":975,"high":1087,"low":847,"close":1129,"change":261,"percent_change":483,"volume":1432,"transactions":9,"vwap":1129},"2025-09-03",1584400,{"date":1434,"open":1095,"high":1216,"low":877,"close":976,"change":242,"percent_change":371,"volume":1435,"transactions":9,"vwap":976},"2025-09-02",1335600,{"date":1437,"open":1077,"high":1066,"low":1144,"close":1012,"change":260,"percent_change":106,"volume":1438,"transactions":9,"vwap":1012},"2025-08-29",2256300,{"date":1440,"open":1014,"high":1106,"low":1007,"close":1105,"change":111,"percent_change":111,"volume":1441,"transactions":9,"vwap":1105},"2025-08-28",1280000,{"date":1443,"open":1001,"high":1106,"low":1013,"close":1106,"change":356,"percent_change":505,"volume":1444,"transactions":9,"vwap":1106},"2025-08-27",1441900,{"date":1446,"open":986,"high":1067,"low":1130,"close":1002,"change":505,"percent_change":506,"volume":1447,"transactions":9,"vwap":1002},"2025-08-26",1711900,{"date":1449,"open":1088,"high":988,"low":1006,"close":980,"change":339,"percent_change":433,"volume":1450,"transactions":9,"vwap":980},"2025-08-25",1153100,{"date":1452,"open":987,"high":1008,"low":1095,"close":981,"change":880,"percent_change":1453,"volume":1454,"transactions":9,"vwap":981},"2025-08-22",0.31,1328100,{"date":1456,"open":975,"high":975,"low":873,"close":871,"change":187,"percent_change":188,"volume":1457,"transactions":9,"vwap":871},"2025-08-21",1663200,{"date":1459,"open":975,"high":1006,"low":847,"close":976,"change":382,"percent_change":382,"volume":1460,"transactions":9,"vwap":976},"2025-08-20",1733300,{"date":1462,"open":992,"high":976,"low":987,"close":975,"change":261,"percent_change":483,"volume":1463,"transactions":9,"vwap":975},"2025-08-19",1490300,{"date":1465,"open":992,"high":992,"low":879,"close":1134,"change":295,"percent_change":338,"volume":1466,"transactions":9,"vwap":1134},"2025-08-18",2664500,{"date":1468,"open":975,"high":1216,"low":960,"close":1095,"change":111,"percent_change":111,"volume":1469,"transactions":9,"vwap":1095},"2025-08-15",1303900,{"date":1471,"open":847,"high":976,"low":877,"close":987,"change":187,"percent_change":188,"volume":1472,"transactions":9,"vwap":987},"2025-08-14",1493100,{"date":1474,"open":982,"high":1088,"low":1094,"close":1006,"change":506,"percent_change":648,"volume":1475,"transactions":9,"vwap":1006},"2025-08-13",1225200,{"date":1477,"open":873,"high":877,"low":959,"close":960,"change":260,"percent_change":106,"volume":1478,"transactions":9,"vwap":960},"2025-08-12",1486900,{"date":1480,"open":959,"high":871,"low":872,"close":873,"change":456,"percent_change":198,"volume":1481,"transactions":9,"vwap":873},"2025-08-11",1372700,{"date":1483,"open":871,"high":879,"low":964,"close":965,"change":233,"percent_change":21,"volume":1484,"transactions":9,"vwap":965},"2025-08-08",1853200,{"date":1486,"open":1095,"high":992,"low":871,"close":960,"change":295,"percent_change":338,"volume":1487,"transactions":9,"vwap":960},"2025-08-07",1700700,{"date":1489,"open":879,"high":992,"low":870,"close":987,"change":198,"percent_change":199,"volume":1490,"transactions":9,"vwap":987},"2025-08-06",1558200,{"date":1492,"open":960,"high":987,"low":871,"close":960,"change":295,"percent_change":338,"volume":1493,"transactions":9,"vwap":960},"2025-08-05",2271900,{"date":1495,"open":975,"high":975,"low":870,"close":987,"change":456,"percent_change":198,"volume":1496,"transactions":9,"vwap":987},"2025-08-04",2426800,{"date":1498,"open":858,"high":987,"low":846,"close":877,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":877},"2025-08-01",0.22,0.28,3657500,{"date":1503,"open":848,"high":878,"low":852,"close":831,"change":111,"percent_change":111,"volume":1504,"transactions":9,"vwap":831},"2025-07-31",1723900,{"date":1506,"open":863,"high":965,"low":852,"close":840,"change":187,"percent_change":188,"volume":1507,"transactions":9,"vwap":840},"2025-07-30",1908800,{"date":1509,"open":863,"high":853,"low":840,"close":853,"change":673,"percent_change":279,"volume":1510,"transactions":9,"vwap":853},"2025-07-29",1331300,{"date":1512,"open":852,"high":863,"low":890,"close":831,"change":294,"percent_change":295,"volume":1513,"transactions":9,"vwap":831},"2025-07-28",1449400,{"date":1515,"open":852,"high":863,"low":890,"close":863,"change":260,"percent_change":106,"volume":1516,"transactions":9,"vwap":863},"2025-07-25",1293900,{"date":1518,"open":903,"high":842,"low":903,"close":890,"change":339,"percent_change":433,"volume":1519,"transactions":9,"vwap":890},"2025-07-24",1501400,{"date":1521,"open":858,"high":862,"low":840,"close":863,"change":187,"percent_change":188,"volume":1522,"transactions":9,"vwap":863},"2025-07-23",1724500,{"date":1524,"open":878,"high":964,"low":858,"close":872,"change":261,"percent_change":483,"volume":1525,"transactions":9,"vwap":872},"2025-07-22",1471900,{"date":1527,"open":846,"high":878,"low":863,"close":1528,"change":356,"percent_change":505,"volume":1529,"transactions":9,"vwap":1528},"2025-07-21",78.43,1485400,{"date":1531,"open":842,"high":840,"low":841,"close":890,"change":416,"percent_change":225,"volume":1532,"transactions":9,"vwap":890},"2025-07-18",1541700,{"date":1534,"open":832,"high":894,"low":911,"close":809,"change":295,"percent_change":338,"volume":1535,"transactions":9,"vwap":809},"2025-07-17",3894300,{"date":1537,"open":755,"high":894,"low":755,"close":895,"change":225,"percent_change":525,"volume":1538,"transactions":9,"vwap":895},"2025-07-16",1487200,{"date":1540,"open":1541,"high":940,"low":754,"close":814,"change":22,"percent_change":821,"volume":1542,"transactions":9,"vwap":814},"2025-07-15",78.24,1285800,{"date":1544,"open":809,"high":895,"low":936,"close":809,"change":382,"percent_change":382,"volume":1545,"transactions":9,"vwap":809},"2025-07-14",5305700,{"date":1547,"open":809,"high":809,"low":804,"close":904,"change":339,"percent_change":433,"volume":1548,"transactions":9,"vwap":904},"2025-07-11",1949800,{"date":1550,"open":832,"high":894,"low":904,"close":832,"change":349,"percent_change":349,"volume":1551,"transactions":9,"vwap":832},"2025-07-10",1392000,{"date":1553,"open":911,"high":894,"low":936,"close":832,"change":673,"percent_change":279,"volume":1554,"transactions":9,"vwap":832},"2025-07-09",1882400,{"date":1556,"open":757,"high":1557,"low":747,"close":755,"change":338,"percent_change":339,"volume":1558,"transactions":9,"vwap":755},"2025-07-08",78.17,1487800,{"date":1560,"open":809,"high":1541,"low":804,"close":825,"change":338,"percent_change":339,"volume":1561,"transactions":9,"vwap":825},"2025-07-07",2972600,{"date":1563,"open":940,"high":895,"low":825,"close":1541,"change":187,"percent_change":188,"volume":1564,"transactions":9,"vwap":1541},"2025-07-03",2249300,{"date":1566,"open":678,"high":858,"low":833,"close":899,"change":111,"percent_change":111,"volume":1567,"transactions":9,"vwap":899},"2025-07-02",1539600,{"date":1569,"open":925,"high":1528,"low":833,"close":890,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":890},"2025-07-01",-0.35,-0.44,5618700,{"date":1574,"open":976,"high":996,"low":987,"close":996,"change":505,"percent_change":506,"volume":1575,"transactions":9,"vwap":996},"2025-06-30",1515200,{"date":1577,"open":877,"high":1216,"low":1134,"close":877,"change":433,"percent_change":310,"volume":1578,"transactions":9,"vwap":877},"2025-06-27",2882500,{"date":1580,"open":877,"high":976,"low":879,"close":976,"change":279,"percent_change":280,"volume":1581,"transactions":9,"vwap":976},"2025-06-26",1347200,{"date":1583,"open":854,"high":873,"low":858,"close":965,"change":294,"percent_change":295,"volume":1584,"transactions":9,"vwap":965},"2025-06-25",1537800,{"date":1586,"open":840,"high":873,"low":831,"close":873,"change":279,"percent_change":280,"volume":1587,"transactions":9,"vwap":873},"2025-06-24",2018900,{"date":1589,"open":833,"high":878,"low":833,"close":863,"change":506,"percent_change":648,"volume":1590,"transactions":9,"vwap":863},"2025-06-23",2786900,{"date":1592,"open":936,"high":830,"low":804,"close":832,"change":356,"percent_change":505,"volume":1593,"transactions":9,"vwap":832},"2025-06-20",2095500,{"date":1595,"open":904,"high":833,"low":805,"close":936,"change":199,"percent_change":260,"volume":1596,"transactions":9,"vwap":936},"2025-06-18",2092300,{"date":1598,"open":747,"high":804,"low":915,"close":805,"change":261,"percent_change":483,"volume":1599,"transactions":9,"vwap":805},"2025-06-17",1688000,{"date":1601,"open":915,"high":804,"low":756,"close":756,"change":295,"percent_change":338,"volume":1602,"transactions":9,"vwap":756},"2025-06-16",1293000,{"date":1604,"open":747,"high":805,"low":697,"close":814,"change":233,"percent_change":21,"volume":1605,"transactions":9,"vwap":814},"2025-06-13",1913900,{"date":1607,"open":825,"high":911,"low":805,"close":804,"change":483,"percent_change":416,"volume":1608,"transactions":9,"vwap":804},"2025-06-12",1419300,{"date":1610,"open":670,"high":754,"low":666,"close":915,"change":929,"percent_change":1089,"volume":1611,"transactions":9,"vwap":915},"2025-06-11",1489200,{"date":1613,"open":711,"high":762,"low":779,"close":779,"change":198,"percent_change":199,"volume":1614,"transactions":9,"vwap":779},"2025-06-10",1823700,{"date":1616,"open":706,"high":711,"low":706,"close":658,"change":198,"percent_change":199,"volume":1617,"transactions":9,"vwap":658},"2025-06-09",8545500,{"date":1619,"open":711,"high":711,"low":772,"close":685,"change":391,"percent_change":318,"volume":1620,"transactions":9,"vwap":685},"2025-06-06",2017700,{"date":1622,"open":755,"high":911,"low":670,"close":915,"change":187,"percent_change":188,"volume":1623,"transactions":9,"vwap":915},"2025-06-05",1663700,{"date":1625,"open":754,"high":911,"low":810,"close":936,"change":525,"percent_change":880,"volume":1626,"transactions":9,"vwap":936},"2025-06-04",1662300,{"date":1628,"open":810,"high":915,"low":671,"close":440,"change":339,"percent_change":433,"volume":1629,"transactions":9,"vwap":440},"2025-06-03",1503300,{"date":1631,"open":697,"high":814,"low":762,"close":697,"change":242,"percent_change":243,"volume":1632,"transactions":9,"vwap":697},"2025-06-02",1659600,{"date":1634,"open":832,"high":854,"low":940,"close":842,"change":506,"percent_change":648,"volume":1635,"transactions":9,"vwap":842},"2025-05-30",1742400,{"date":1637,"open":1557,"high":940,"low":1557,"close":809,"change":506,"percent_change":648,"volume":1638,"transactions":9,"vwap":809},"2025-05-29",4654400,{"date":1640,"open":747,"high":863,"low":810,"close":754,"change":433,"percent_change":310,"volume":1641,"transactions":9,"vwap":754},"2025-05-28",1717800,{"date":1643,"open":757,"high":936,"low":754,"close":755,"change":261,"percent_change":483,"volume":1644,"transactions":9,"vwap":755},"2025-05-27",1425500,{"date":1646,"open":757,"high":804,"low":670,"close":915,"change":261,"percent_change":483,"volume":1647,"transactions":9,"vwap":915},"2025-05-23",1754900,{"date":1649,"open":440,"high":664,"low":711,"close":666,"change":356,"percent_change":505,"volume":1650,"transactions":9,"vwap":666},"2025-05-22",1798600,{"date":1652,"open":440,"high":657,"low":659,"close":677,"change":188,"percent_change":390,"volume":1653,"transactions":9,"vwap":677},"2025-05-21",5285400,{"date":1655,"open":672,"high":915,"low":440,"close":810,"change":349,"percent_change":349,"volume":1656,"transactions":9,"vwap":810},"2025-05-20",1625600,{"date":1658,"open":677,"high":810,"low":779,"close":810,"change":261,"percent_change":483,"volume":1659,"transactions":9,"vwap":810},"2025-05-19",1850400,{"date":1661,"open":761,"high":747,"low":762,"close":440,"change":111,"percent_change":111,"volume":1662,"transactions":9,"vwap":440},"2025-05-16",2263400,{"date":1664,"open":679,"high":657,"low":685,"close":657,"change":719,"percent_change":1665,"volume":1666,"transactions":9,"vwap":657},"2025-05-15",0.3,2044700,{"date":1668,"open":658,"high":779,"low":389,"close":389,"change":188,"percent_change":390,"volume":1669,"transactions":9,"vwap":389},"2025-05-14",3308200,{"date":1671,"open":707,"high":665,"low":685,"close":659,"change":382,"percent_change":382,"volume":1672,"transactions":9,"vwap":659},"2025-05-13",2215100,{"date":1674,"open":658,"high":671,"low":685,"close":658,"change":732,"percent_change":733,"volume":1675,"transactions":9,"vwap":658},"2025-05-12",2504300,{"date":1677,"open":755,"high":825,"low":915,"close":754,"change":198,"percent_change":199,"volume":1678,"transactions":9,"vwap":754},"2025-05-09",1526500,{"date":1680,"open":940,"high":830,"low":664,"close":810,"change":732,"percent_change":733,"volume":1681,"transactions":9,"vwap":810},"2025-05-08",1572500,{"date":1683,"open":940,"high":833,"low":761,"close":832,"change":199,"percent_change":260,"volume":1684,"transactions":9,"vwap":832},"2025-05-07",1743700,{"date":1686,"open":1557,"high":940,"low":805,"close":809,"change":356,"percent_change":505,"volume":1687,"transactions":9,"vwap":809},"2025-05-06",2609300,{"date":1689,"open":1557,"high":894,"low":756,"close":805,"change":349,"percent_change":349,"volume":1690,"transactions":9,"vwap":805},"2025-05-05",1592300,{"date":1692,"open":940,"high":894,"low":915,"close":805,"change":535,"percent_change":536,"volume":1693,"transactions":9,"vwap":805},"2025-05-02",2949900,{"date":1695,"open":873,"high":1095,"low":830,"close":899,"change":1571,"percent_change":1696,"volume":1697,"transactions":9,"vwap":899},"2025-05-01",-0.56,1997700,{"date":1699,"open":1094,"high":1130,"low":877,"close":1130,"change":673,"percent_change":279,"volume":1700,"transactions":9,"vwap":1130},"2025-04-30",1289700,{"date":1702,"open":870,"high":1216,"low":959,"close":1216,"change":483,"percent_change":673,"volume":1703,"transactions":9,"vwap":1216},"2025-04-29",1452900,{"date":1705,"open":848,"high":877,"low":863,"close":1134,"change":506,"percent_change":648,"volume":1706,"transactions":9,"vwap":1134},"2025-04-28",1239300,{"date":1708,"open":890,"high":858,"low":841,"close":858,"change":506,"percent_change":648,"volume":1709,"transactions":9,"vwap":858},"2025-04-25",1996000,{"date":1711,"open":895,"high":899,"low":825,"close":841,"change":525,"percent_change":880,"volume":1712,"transactions":9,"vwap":841},"2025-04-24",1467700,{"date":1714,"open":833,"high":890,"low":754,"close":747,"change":339,"percent_change":433,"volume":1715,"transactions":9,"vwap":747},"2025-04-23",4166600,{"date":178,"open":940,"high":903,"low":755,"close":804,"change":233,"percent_change":21,"volume":1372,"transactions":9,"vwap":804}]