[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYG":3,"homepage-market-summary":29,"stock-historical-HYG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYG","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},"iShares iBoxx $ High Yield Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3305,4.099668,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"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},76.91,77.22,77.28,76.83,76.9,0.01,82069941.634554,81.33,76.39,42743177.87097261,10.5,4902,{"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":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},81.36,40570345,14808175767.743153,-0.9,"2025-04-22",[181,184,193,204,214,225,236,247,258,267,277,287,296,306,313,322,330,339,349,359,369,379,386,395,405,416,425,433,444,453,460,468,477,487,494,500,507,512,520,526,532,538,545,553,562,568,576,582,589,596,603,610,616,622,629,636,643,649,655,661,664,667,671,677,680,684,689,694,699,702,706,710,713,716,720,725,730,736,739,744,748,752,756,762,765,770,773,778,785,791,795,802,806,809,814,817,820,825,828,831,835,840,843,848,853,856,860,864,870,876,883,889,894,900,905,909,914,922,925,930,934,937,940,945,950,954,957,961,964,969,976,982,988,992,997,1001,1007,1014,1019,1024,1027,1030,1034,1037,1040,1045,1048,1051,1055,1059,1065,1071,1077,1083,1088,1094,1098,1103,1108,1113,1116,1121,1125,1129,1132,1136,1139,1144,1147,1154,1159,1165,1171,1176,1180,1184,1188,1192,1195,1202,1206,1209,1212,1215,1218,1221,1224,1227,1231,1235,1238,1243,1247,1250,1253,1256,1259,1264,1268,1271,1274,1277,1281,1284,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1328,1331,1334,1337,1340,1344,1347,1350,1353,1357,1360,1363,1366,1371,1374,1377,1381,1385,1388,1391,1394,1398,1401,1404,1407,1410,1413,1416,1421,1425,1428,1431,1434,1437,1440,1443,1446,1450,1454,1457,1460,1465,1470,1474,1478,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1533,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1631,1634,1637,1640,1643,1646,1650,1654,1657,1660,1663,1666,1669,1672,1675,1678,1681,1685,1688,1691,1694,1697,1700,1703,1706,1709,1714,1717,1720,1723,1727,1732,1737,1743,1746,1749,1752,1755,1758,1761,1765,1770,1775,1780,1784,1789,1792,1798,1803,1806,1810,1814,1820,1824],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":22,"volume":23,"transactions":182,"vwap":183},77615,77.0169,{"date":185,"open":186,"high":187,"low":25,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",76.75,76.975,-0.31,-0.4,115427072.726978,111052,76.7062,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",77.47,77.595,77.17,77.21,-0.15,-0.19,83242964.162763,75677,77.3484,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",77.61,77.16,77.36,-0.18,-0.23,152377713.612486,107170,77.3092,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",77.6,77.65,77.42,77.54,-0.32,-0.41,98803634.657118,89254,77.5264,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",77.91,77.93,77.67,77.86,-0.03,-0.04,58325436.527284,60775,77.8023,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",78,78.15,77.8544,77.89,-0.21,-0.27,74979533.488798,86067,77.9628,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",78.55,78.59,78.07,78.1,-0.57,-0.72,68957379.77872,80003,78.2075,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":111,"percent_change":111,"volume":264,"transactions":265,"vwap":266},"2026-09-22",78.71,78.745,78.6,78.67,30714192.261875,37851,78.6688,{"date":268,"open":263,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",78.75,78.62,78.68,0.15,0.19,44495821.532327,53136,78.6878,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":200,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",78.61,78.65,78.48,78.53,-0.24,34871395.078936,43362,78.5317,{"date":288,"open":289,"high":269,"low":290,"close":291,"change":292,"percent_change":146,"volume":293,"transactions":294,"vwap":295},"2026-09-17",78.73,78.655,78.72,0.3,45355985.935785,54212,78.7272,{"date":297,"open":298,"high":260,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",78.5,78.36,78.42,0.04,0.05,48627579.754326,63913,78.5479,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":199,"percent_change":200,"volume":310,"transactions":311,"vwap":312},"2026-09-15",78.51,78.38,42245566.022718,62534,78.4381,{"date":314,"open":249,"high":315,"low":316,"close":282,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",78.64,78.41,-0.07,-0.09,44071669.355853,61659,78.5506,{"date":323,"open":324,"high":325,"low":262,"close":262,"change":326,"percent_change":231,"volume":327,"transactions":328,"vwap":329},"2026-09-11",78.78,78.86,-0.02,38955328.373993,49328,78.7261,{"date":331,"open":332,"high":333,"low":279,"close":270,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",78.79,78.82,-0.36,-0.46,53424537.844948,64670,78.703,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":209,"volume":346,"transactions":347,"vwap":348},"2026-09-09",79.09,79.11,78.975,78.98,-0.14,31654962.861275,42148,79.0313,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":232,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",79.19,79.2407,79.1,79.12,-0.05,27470613.159345,32107,79.1542,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":355,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",79.2,79.24,79.15,79.16,-0.06,25353703.403134,42999,79.182,{"date":370,"open":371,"high":372,"low":373,"close":371,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",79.21,79.3,79.165,0.1,0.13,23037887.444378,37436,79.2395,{"date":380,"open":381,"high":382,"low":353,"close":342,"change":22,"percent_change":22,"volume":383,"transactions":384,"vwap":385},"2026-09-02",79.14,79.23,34409157.620548,45236,79.1698,{"date":387,"open":388,"high":372,"low":389,"close":353,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",79.27,79.06,-0.71,-0.89,48867830.016609,62183,79.1773,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",79.71,79.81,79.63,0.07,0.09,36481999.044022,47047,79.7241,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",79.9,79.95,79.66,79.74,-0.13,-0.16,35138806.121881,48218,79.7455,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":231,"percent_change":232,"volume":422,"transactions":423,"vwap":424},"2026-08-27",79.93,79.97,79.82,79.87,32490089.664652,40088,79.893,{"date":426,"open":427,"high":428,"low":429,"close":407,"change":326,"percent_change":231,"volume":430,"transactions":431,"vwap":432},"2026-08-26",79.86,79.91,79.78,28585026.674202,36776,79.8461,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",79.83,79.94,79.76,79.92,0.22,0.28,29540535.529241,43870,79.8523,{"date":445,"open":446,"high":397,"low":447,"close":448,"change":401,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",79.62,79.5826,79.7,0.11,20714630.045125,32299,79.6608,{"date":454,"open":409,"high":409,"low":455,"close":456,"change":302,"percent_change":106,"volume":457,"transactions":458,"vwap":459},"2026-08-21",79.55,79.61,37545432.005262,47385,79.6004,{"date":461,"open":455,"high":462,"low":463,"close":464,"change":199,"percent_change":200,"volume":465,"transactions":466,"vwap":467},"2026-08-20",79.625,79.48,79.56,41762485.025207,44933,79.5513,{"date":469,"open":470,"high":410,"low":471,"close":397,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",79.69,79.64,0.18,0.23,29670034.32221,44664,79.6919,{"date":478,"open":464,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",79.575,79.47,79.53,-0.08,-0.1,29463052.717511,35605,79.5294,{"date":488,"open":489,"high":397,"low":490,"close":456,"change":483,"percent_change":411,"volume":491,"transactions":492,"vwap":493},"2026-08-17",79.67,79.59,22620734.559161,37074,79.6389,{"date":495,"open":496,"high":420,"low":409,"close":397,"change":482,"percent_change":483,"volume":497,"transactions":498,"vwap":499},"2026-08-14",79.8,26611021.463215,44179,79.7208,{"date":501,"open":410,"high":427,"low":502,"close":503,"change":472,"percent_change":473,"volume":504,"transactions":505,"vwap":506},"2026-08-13",79.68,79.79,28659348.234789,46628,79.7939,{"date":508,"open":471,"high":409,"low":490,"close":456,"change":374,"percent_change":375,"volume":509,"transactions":510,"vwap":511},"2026-08-12",25243739.935657,37054,79.6227,{"date":513,"open":455,"high":514,"low":515,"close":516,"change":517,"percent_change":301,"volume":518,"transactions":519,"vwap":486},"2026-08-11",79.57,79.49,79.51,0.03,17988334.44206,32148,{"date":521,"open":514,"high":514,"low":522,"close":463,"change":411,"percent_change":412,"volume":523,"transactions":524,"vwap":525},"2026-08-10",79.41,30292421.753645,44749,79.4857,{"date":527,"open":489,"high":470,"low":528,"close":456,"change":272,"percent_change":273,"volume":529,"transactions":530,"vwap":531},"2026-08-07",79.565,23459442.007628,39420,79.5954,{"date":533,"open":516,"high":516,"low":522,"close":534,"change":365,"percent_change":482,"volume":535,"transactions":536,"vwap":537},"2026-08-06",79.46,25818224.150044,39418,79.458,{"date":539,"open":455,"high":464,"low":540,"close":541,"change":231,"percent_change":232,"volume":542,"transactions":543,"vwap":544},"2026-08-05",79.44,79.52,25771751.475484,42474,79.4945,{"date":546,"open":547,"high":548,"low":547,"close":455,"change":549,"percent_change":292,"volume":550,"transactions":551,"vwap":552},"2026-08-04",79.37,79.6,0.24,46524653.625974,61813,79.5409,{"date":554,"open":555,"high":556,"low":363,"close":557,"change":558,"percent_change":242,"volume":559,"transactions":560,"vwap":561},"2026-08-03",79.25,79.33,79.31,-0.17,30860380.48541,54092,79.2768,{"date":563,"open":534,"high":564,"low":362,"close":463,"change":22,"percent_change":22,"volume":565,"transactions":566,"vwap":567},"2026-07-31",79.535,38659813.851237,58174,79.3993,{"date":569,"open":570,"high":571,"low":556,"close":480,"change":473,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-30",79.38,79.5,0.29,30570715.151667,47103,79.4436,{"date":577,"open":547,"high":578,"low":381,"close":362,"change":209,"percent_change":210,"volume":579,"transactions":580,"vwap":581},"2026-07-29",79.475,53075914.725737,61754,79.2552,{"date":583,"open":584,"high":585,"low":555,"close":585,"change":272,"percent_change":273,"volume":586,"transactions":587,"vwap":588},"2026-07-28",79.32,79.42,33698352.398601,44355,79.3481,{"date":590,"open":591,"high":592,"low":362,"close":388,"change":301,"percent_change":302,"volume":593,"transactions":594,"vwap":595},"2026-07-27",79.34,79.4,28939807.007044,36037,79.2955,{"date":597,"open":555,"high":557,"low":598,"close":382,"change":599,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-24",79.1601,0,41964809.912028,46279,79.2267,{"date":604,"open":605,"high":547,"low":363,"close":382,"change":606,"percent_change":334,"volume":607,"transactions":608,"vwap":609},"2026-07-23",79.28,-0.29,52554179.588496,63271,79.2355,{"date":611,"open":456,"high":612,"low":463,"close":541,"change":411,"percent_change":412,"volume":613,"transactions":614,"vwap":615},"2026-07-22",79.65,24851657.353517,38620,79.5288,{"date":617,"open":618,"high":410,"low":548,"close":612,"change":231,"percent_change":232,"volume":619,"transactions":620,"vwap":621},"2026-07-21",79.72,27198836.82676,32447,79.6445,{"date":623,"open":410,"high":624,"low":625,"close":502,"change":517,"percent_change":301,"volume":626,"transactions":627,"vwap":628},"2026-07-20",79.77,79.665,19767928.276468,32771,79.7059,{"date":630,"open":631,"high":632,"low":399,"close":612,"change":199,"percent_change":200,"volume":633,"transactions":634,"vwap":635},"2026-07-17",79.75,79.835,42020083.124502,43974,79.7342,{"date":637,"open":437,"high":638,"low":639,"close":496,"change":111,"percent_change":111,"volume":640,"transactions":641,"vwap":642},"2026-07-16",79.84,79.73,22780313.934604,34594,79.7856,{"date":644,"open":397,"high":638,"low":397,"close":398,"change":375,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-15",0.16,26948823.304791,39989,79.8065,{"date":650,"open":502,"high":470,"low":514,"close":502,"change":645,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-14",0.2,28248703.41739,38442,79.6476,{"date":656,"open":489,"high":470,"low":657,"close":541,"change":200,"percent_change":283,"volume":658,"transactions":659,"vwap":660},"2026-07-13",79.455,32133278.33318,46156,79.5499,{"date":662,"open":429,"high":435,"low":446,"close":397,"change":232,"percent_change":355,"volume":663,"transactions":9,"vwap":397},"2026-07-10",24550300,{"date":665,"open":639,"high":427,"low":489,"close":631,"change":401,"percent_change":449,"volume":666,"transactions":9,"vwap":631},"2026-07-09",21882200,{"date":668,"open":456,"high":502,"low":669,"close":409,"change":483,"percent_change":411,"volume":670,"transactions":9,"vwap":409},"2026-07-08",79.54,30771300,{"date":672,"open":673,"high":674,"low":618,"close":437,"change":675,"percent_change":345,"volume":676,"transactions":9,"vwap":437},"2026-07-07",79.85,79.88,-0.11,28558300,{"date":678,"open":639,"high":428,"low":639,"close":421,"change":645,"percent_change":651,"volume":679,"transactions":9,"vwap":421},"2026-07-06",25159400,{"date":681,"open":639,"high":503,"low":489,"close":397,"change":682,"percent_change":272,"volume":683,"transactions":9,"vwap":397},"2026-07-02",0.12,26111800,{"date":685,"open":464,"high":409,"low":516,"close":490,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":490},"2026-07-01",-0.38,-0.48,38152300,{"date":690,"open":691,"high":692,"low":438,"close":419,"change":232,"percent_change":355,"volume":693,"transactions":9,"vwap":419},"2026-06-30",80,80.050003,38103900,{"date":695,"open":408,"high":696,"low":673,"close":697,"change":472,"percent_change":473,"volume":698,"transactions":9,"vwap":697},"2026-06-29",80.029999,80.010002,37325700,{"date":700,"open":420,"high":408,"low":398,"close":435,"change":355,"percent_change":365,"volume":701,"transactions":9,"vwap":435},"2026-06-26",27647500,{"date":703,"open":438,"high":704,"low":420,"close":674,"change":517,"percent_change":301,"volume":705,"transactions":9,"vwap":674},"2026-06-25",79.98,29322400,{"date":707,"open":436,"high":708,"low":638,"close":673,"change":326,"percent_change":231,"volume":709,"transactions":9,"vwap":673},"2026-06-24",79.99,38841000,{"date":711,"open":435,"high":419,"low":420,"close":421,"change":317,"percent_change":318,"volume":712,"transactions":9,"vwap":421},"2026-06-23",29811300,{"date":714,"open":436,"high":704,"low":421,"close":436,"change":317,"percent_change":318,"volume":715,"transactions":9,"vwap":436},"2026-06-22",26479500,{"date":717,"open":696,"high":718,"low":438,"close":697,"change":440,"percent_change":151,"volume":719,"transactions":9,"vwap":697},"2026-06-18",80.07,41111700,{"date":721,"open":708,"high":718,"low":397,"close":639,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":639},"2026-06-17",-0.3,-0.37,47184800,{"date":726,"open":696,"high":727,"low":728,"close":696,"change":111,"percent_change":111,"volume":729,"transactions":9,"vwap":696},"2026-06-16",80.11,79.96,24471900,{"date":731,"open":732,"high":733,"low":696,"close":734,"change":374,"percent_change":375,"volume":735,"transactions":9,"vwap":734},"2026-06-15",80.14,80.17,80.040001,32019600,{"date":737,"open":436,"high":691,"low":496,"close":436,"change":599,"percent_change":599,"volume":738,"transactions":9,"vwap":436},"2026-06-12",29873300,{"date":740,"open":514,"high":419,"low":541,"close":436,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":436},"2026-06-11",0.47,0.59,55089500,{"date":745,"open":464,"high":471,"low":746,"close":480,"change":199,"percent_change":200,"volume":747,"transactions":9,"vwap":480},"2026-06-10",79.45,30345200,{"date":749,"open":446,"high":503,"low":585,"close":446,"change":750,"percent_change":374,"volume":751,"transactions":9,"vwap":446},"2026-06-09",0.08,34705500,{"date":753,"open":548,"high":612,"low":463,"close":669,"change":449,"percent_change":754,"volume":755,"transactions":9,"vwap":669},"2026-06-08",0.14,25217800,{"date":757,"open":448,"high":618,"low":758,"close":759,"change":189,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-05",79.35,79.43,-0.5,46035600,{"date":763,"open":631,"high":673,"low":631,"close":435,"change":272,"percent_change":273,"volume":764,"transactions":9,"vwap":435},"2026-06-04",22697900,{"date":766,"open":631,"high":429,"low":399,"close":502,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":502},"2026-06-03",-0.22,-0.28,28203400,{"date":771,"open":638,"high":407,"low":503,"close":407,"change":106,"percent_change":750,"volume":772,"transactions":9,"vwap":407},"2026-06-02",25237500,{"date":774,"open":503,"high":674,"low":471,"close":638,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":638},"2026-06-01",-0.47,-0.59,32671000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":750,"percent_change":374,"volume":784,"transactions":9,"vwap":783},"2026-05-29",80.26,80.36,80.21,80.31,39142200,{"date":786,"open":787,"high":788,"low":734,"close":789,"change":374,"percent_change":682,"volume":790,"transactions":9,"vwap":789},"2026-05-28",80.080002,80.27,80.23,32001600,{"date":792,"open":733,"high":782,"low":787,"close":793,"change":355,"percent_change":365,"volume":794,"transactions":9,"vwap":793},"2026-05-27",80.13,22523800,{"date":796,"open":732,"high":797,"low":734,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-26",80.19,80.18,0.27,0.34,30406100,{"date":803,"open":697,"high":804,"low":638,"close":428,"change":22,"percent_change":22,"volume":805,"transactions":9,"vwap":428},"2026-05-22",80.019997,22429400,{"date":807,"open":631,"high":708,"low":612,"close":407,"change":301,"percent_change":302,"volume":808,"transactions":9,"vwap":407},"2026-05-21",37584600,{"date":810,"open":571,"high":421,"low":592,"close":427,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":427},"2026-05-20",0.51,0.64,58906300,{"date":815,"open":522,"high":746,"low":382,"close":758,"change":200,"percent_change":283,"volume":816,"transactions":9,"vwap":758},"2026-05-19",42904700,{"date":818,"open":399,"high":448,"low":540,"close":669,"change":750,"percent_change":374,"volume":819,"transactions":9,"vwap":669},"2026-05-18",38596100,{"date":821,"open":471,"high":470,"low":534,"close":534,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":534},"2026-05-15",-0.39,-0.49,54466000,{"date":826,"open":419,"high":692,"low":673,"close":673,"change":365,"percent_change":482,"volume":827,"transactions":9,"vwap":673},"2026-05-14",27235600,{"date":829,"open":638,"high":408,"low":503,"close":428,"change":301,"percent_change":302,"volume":830,"transactions":9,"vwap":428},"2026-05-13",33257100,{"date":832,"open":420,"high":833,"low":448,"close":421,"change":675,"percent_change":345,"volume":834,"transactions":9,"vwap":421},"2026-05-12",79.89,37418900,{"date":836,"open":787,"high":837,"low":704,"close":704,"change":412,"percent_change":838,"volume":839,"transactions":9,"vwap":704},"2026-05-11",80.15,-0.2,34366600,{"date":841,"open":697,"high":837,"low":691,"close":732,"change":440,"percent_change":151,"volume":842,"transactions":9,"vwap":732},"2026-05-08",29715200,{"date":844,"open":845,"high":846,"low":427,"close":427,"change":722,"percent_change":723,"volume":847,"transactions":9,"vwap":427},"2026-05-07",80.22,80.24,44772900,{"date":849,"open":850,"high":846,"low":787,"close":851,"change":549,"percent_change":292,"volume":852,"transactions":9,"vwap":851},"2026-05-06",80.089996,80.16,38323100,{"date":854,"open":833,"high":804,"low":833,"close":438,"change":682,"percent_change":272,"volume":855,"transactions":9,"vwap":438},"2026-05-05",26357900,{"date":857,"open":804,"high":804,"low":470,"close":496,"change":858,"percent_change":220,"volume":859,"transactions":9,"vwap":496},"2026-05-04",-0.26,35069300,{"date":861,"open":862,"high":789,"low":696,"close":862,"change":220,"percent_change":189,"volume":863,"transactions":9,"vwap":862},"2026-05-01",80.059998,43740400,{"date":865,"open":798,"high":866,"low":733,"close":867,"change":121,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-04-30",80.42,80.38,0.31,51626100,{"date":871,"open":872,"high":873,"low":704,"close":793,"change":243,"percent_change":874,"volume":875,"transactions":9,"vwap":793},"2026-04-29",80.32,80.34,-0.34,56809400,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":675,"percent_change":345,"volume":882,"transactions":9,"vwap":881},"2026-04-28",80.35,80.43,80.33,80.4,36382400,{"date":884,"open":885,"high":886,"low":866,"close":887,"change":517,"percent_change":301,"volume":888,"transactions":9,"vwap":887},"2026-04-27",80.44,80.54,80.51,24643700,{"date":890,"open":885,"high":122,"low":891,"close":892,"change":449,"percent_change":754,"volume":893,"transactions":9,"vwap":892},"2026-04-24",80.3,80.48,33626300,{"date":895,"open":896,"high":897,"low":851,"close":898,"change":411,"percent_change":412,"volume":899,"transactions":9,"vwap":898},"2026-04-23",80.46,80.55,80.37,49921700,{"date":901,"open":902,"high":903,"low":866,"close":902,"change":375,"percent_change":645,"volume":904,"transactions":9,"vwap":902},"2026-04-22",80.5,80.57,28004500,{"date":906,"open":897,"high":907,"low":783,"close":898,"change":242,"percent_change":858,"volume":908,"transactions":9,"vwap":898},"2026-04-21",80.58,58623500,{"date":910,"open":911,"high":912,"low":902,"close":907,"change":317,"percent_change":318,"volume":913,"transactions":9,"vwap":907},"2026-04-20",80.63,80.67,21104400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":292,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-04-17",80.6,80.76,80.56,80.65,0.37,61651600,{"date":923,"open":122,"high":122,"low":780,"close":878,"change":675,"percent_change":345,"volume":924,"transactions":9,"vwap":878},"2026-04-16",37743400,{"date":926,"open":927,"high":928,"low":878,"close":896,"change":232,"percent_change":355,"volume":929,"transactions":9,"vwap":896},"2026-04-15",80.45,80.49,47834900,{"date":931,"open":873,"high":918,"low":932,"close":902,"change":549,"percent_change":292,"volume":933,"transactions":9,"vwap":902},"2026-04-14",80.29,42038000,{"date":935,"open":674,"high":788,"low":674,"close":780,"change":292,"percent_change":146,"volume":936,"transactions":9,"vwap":780},"2026-04-13",38561400,{"date":938,"open":873,"high":873,"low":408,"close":728,"change":220,"percent_change":189,"volume":939,"transactions":9,"vwap":728},"2026-04-10",33005600,{"date":941,"open":837,"high":942,"low":691,"close":943,"change":401,"percent_change":449,"volume":944,"transactions":9,"vwap":943},"2026-04-09",80.39,80.28,45207500,{"date":946,"open":947,"high":948,"low":696,"close":797,"change":741,"percent_change":742,"volume":949,"transactions":9,"vwap":797},"2026-04-08",80.47,80.52,58556400,{"date":951,"open":489,"high":410,"low":584,"close":618,"change":952,"percent_change":517,"volume":953,"transactions":9,"vwap":618},"2026-04-07",0.02,47264100,{"date":955,"open":516,"high":397,"low":571,"close":448,"change":754,"percent_change":472,"volume":956,"transactions":9,"vwap":448},"2026-04-06",37098300,{"date":958,"open":959,"high":399,"low":959,"close":464,"change":273,"percent_change":549,"volume":960,"transactions":9,"vwap":464},"2026-04-02",79.080002,53828200,{"date":962,"open":758,"high":534,"low":362,"close":547,"change":200,"percent_change":283,"volume":963,"transactions":9,"vwap":547},"2026-04-01",69789200,{"date":965,"open":364,"high":456,"low":354,"close":464,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":464},"2026-03-31",0.75,0.95,101521300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":401,"percent_change":449,"volume":975,"transactions":9,"vwap":974},"2026-03-30",79.019997,79.099998,78.76,78.81,55210700,{"date":977,"open":978,"high":978,"low":979,"close":291,"change":838,"percent_change":980,"volume":981,"transactions":9,"vwap":291},"2026-03-27",78.84,78.57,-0.25,68174300,{"date":983,"open":555,"high":556,"low":984,"close":985,"change":760,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-03-26",78.8,78.92,-0.63,74979300,{"date":989,"open":746,"high":990,"low":758,"close":585,"change":121,"percent_change":141,"volume":991,"transactions":9,"vwap":585},"2026-03-25",79.58,49917700,{"date":993,"open":362,"high":522,"low":994,"close":995,"change":243,"percent_change":874,"volume":996,"transactions":9,"vwap":995},"2026-03-24",79.059998,79.17,71941600,{"date":998,"open":372,"high":448,"low":995,"close":540,"change":999,"percent_change":136,"volume":1000,"transactions":9,"vwap":540},"2026-03-23",0.52,79015800,{"date":1002,"open":571,"high":481,"low":1003,"close":985,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":985},"2026-03-20",78.85,-0.74,-0.93,109084800,{"date":1008,"open":1009,"high":448,"low":1010,"close":409,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":409},"2026-03-19",79.029999,78.99,0.26,0.33,103981600,{"date":1015,"open":470,"high":631,"low":1016,"close":592,"change":221,"percent_change":1017,"volume":1018,"transactions":9,"vwap":592},"2026-03-18",79.39,-0.51,50281900,{"date":1020,"open":456,"high":420,"low":514,"close":398,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":398},"2026-03-17",0.36,0.45,47967800,{"date":1025,"open":516,"high":489,"low":746,"close":746,"change":121,"percent_change":141,"volume":1026,"transactions":9,"vwap":746},"2026-03-16",57535600,{"date":1028,"open":481,"high":502,"low":354,"close":361,"change":199,"percent_change":200,"volume":1029,"transactions":9,"vwap":361},"2026-03-13",68652900,{"date":1031,"open":631,"high":631,"low":584,"close":758,"change":1017,"percent_change":1032,"volume":1033,"transactions":9,"vwap":758},"2026-03-12",-0.64,68674300,{"date":1035,"open":708,"high":734,"low":398,"close":427,"change":209,"percent_change":767,"volume":1036,"transactions":9,"vwap":427},"2026-03-11",59983500,{"date":1038,"open":692,"high":867,"low":696,"close":734,"change":411,"percent_change":412,"volume":1039,"transactions":9,"vwap":734},"2026-03-10",67499600,{"date":1041,"open":490,"high":798,"low":669,"close":733,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":733},"2026-03-09",0.48,0.6,88695000,{"date":1046,"open":631,"high":691,"low":612,"close":470,"change":822,"percent_change":823,"volume":1047,"transactions":9,"vwap":470},"2026-03-06",82125600,{"date":1049,"open":788,"high":783,"low":804,"close":787,"change":220,"percent_change":189,"volume":1050,"transactions":9,"vwap":787},"2026-03-05",79841000,{"date":1052,"open":789,"high":927,"low":1053,"close":881,"change":440,"percent_change":151,"volume":1054,"transactions":9,"vwap":881},"2026-03-04",80.2,58694100,{"date":1056,"open":436,"high":783,"low":638,"close":1057,"change":412,"percent_change":838,"volume":1058,"transactions":9,"vwap":1057},"2026-03-03",80.12,118126800,{"date":1060,"open":862,"high":1061,"low":696,"close":943,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":943},"2026-03-02",80.41,-0.44,-0.55,74327000,{"date":1066,"open":1067,"high":1068,"low":919,"close":1069,"change":411,"percent_change":412,"volume":1070,"transactions":9,"vwap":1069},"2026-02-27",80.75,80.8,80.72,62450000,{"date":1072,"open":1073,"high":1074,"low":917,"close":1075,"change":317,"percent_change":318,"volume":1076,"transactions":9,"vwap":1075},"2026-02-26",80.89,80.94,80.85,54533600,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":449,"percent_change":754,"volume":1082,"transactions":9,"vwap":1081},"2026-02-25",80.82,80.93,80.92,29428200,{"date":1084,"open":1075,"high":1085,"low":919,"close":1086,"change":365,"percent_change":317,"volume":1087,"transactions":9,"vwap":1086},"2026-02-24",80.87,80.81,54979900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1085,"change":411,"percent_change":412,"volume":1093,"transactions":9,"vwap":1085},"2026-02-23",80.96,81.010002,80.84,33666000,{"date":1095,"open":1080,"high":1096,"low":1085,"close":1096,"change":106,"percent_change":400,"volume":1097,"transactions":9,"vwap":1096},"2026-02-20",81,37959800,{"date":1099,"open":1100,"high":1074,"low":1101,"close":1074,"change":517,"percent_change":301,"volume":1102,"transactions":9,"vwap":1074},"2026-02-19",80.88,80.83,29531000,{"date":1104,"open":1092,"high":1105,"low":1086,"close":1106,"change":374,"percent_change":682,"volume":1107,"transactions":9,"vwap":1106},"2026-02-18",80.98,80.91,33943100,{"date":1109,"open":1079,"high":1110,"low":1111,"close":1086,"change":232,"percent_change":355,"volume":1112,"transactions":9,"vwap":1086},"2026-02-17",80.86,80.74,35682000,{"date":1114,"open":1101,"high":1074,"low":1079,"close":1075,"change":106,"percent_change":400,"volume":1115,"transactions":9,"vwap":1075},"2026-02-13",36612400,{"date":1117,"open":1106,"high":1118,"low":1067,"close":1119,"change":232,"percent_change":355,"volume":1120,"transactions":9,"vwap":1119},"2026-02-12",80.97,80.79,48457000,{"date":1122,"open":1123,"high":1080,"low":1069,"close":1101,"change":111,"percent_change":111,"volume":1124,"transactions":9,"vwap":1101},"2026-02-11",80.9,27272300,{"date":1126,"open":1127,"high":1091,"low":1092,"close":1092,"change":482,"percent_change":483,"volume":1128,"transactions":9,"vwap":1092},"2026-02-10",80.95,37886100,{"date":1130,"open":917,"high":1081,"low":917,"close":1081,"change":449,"percent_change":754,"volume":1131,"transactions":9,"vwap":1081},"2026-02-09",33716900,{"date":1133,"open":912,"high":1086,"low":1134,"close":1086,"change":440,"percent_change":151,"volume":1135,"transactions":9,"vwap":1086},"2026-02-06",80.62,40915900,{"date":1137,"open":918,"high":1134,"low":927,"close":122,"change":318,"percent_change":675,"volume":1138,"transactions":9,"vwap":122},"2026-02-05",75554200,{"date":1140,"open":1141,"high":1069,"low":886,"close":1134,"change":483,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1134},"2026-02-04",80.7,-0.12,42829400,{"date":1145,"open":917,"high":1086,"low":122,"close":1069,"change":355,"percent_change":365,"volume":1146,"transactions":9,"vwap":1069},"2026-02-03",49372700,{"date":1148,"open":912,"high":1086,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-02-02",80.64,80.77,-0.35,-0.43,42890700,{"date":1155,"open":1081,"high":1156,"low":1081,"close":1157,"change":401,"percent_change":449,"volume":1158,"transactions":9,"vwap":1157},"2026-01-30",81.13,81.12,59848000,{"date":1160,"open":1161,"high":1162,"low":1123,"close":1163,"change":111,"percent_change":111,"volume":1164,"transactions":9,"vwap":1163},"2026-01-29",81.050003,81.07,81.029999,38201600,{"date":1166,"open":1167,"high":1168,"low":1163,"close":1169,"change":411,"percent_change":412,"volume":1170,"transactions":9,"vwap":1169},"2026-01-28",81.17,81.18,81.040001,35559200,{"date":1172,"open":1168,"high":1173,"low":1174,"close":1167,"change":111,"percent_change":111,"volume":1175,"transactions":9,"vwap":1167},"2026-01-27",81.22,81.14,22961500,{"date":1177,"open":1178,"high":1173,"low":1157,"close":1168,"change":301,"percent_change":302,"volume":1179,"transactions":9,"vwap":1168},"2026-01-26",81.19,27027500,{"date":1181,"open":1168,"high":1182,"low":1169,"close":1174,"change":232,"percent_change":355,"volume":1183,"transactions":9,"vwap":1174},"2026-01-23",81.2,38360500,{"date":1185,"open":1178,"high":1186,"low":1156,"close":1168,"change":106,"percent_change":400,"volume":1187,"transactions":9,"vwap":1168},"2026-01-22",81.24,35231900,{"date":1189,"open":1105,"high":1190,"low":1090,"close":1157,"change":549,"percent_change":292,"volume":1191,"transactions":9,"vwap":1157},"2026-01-21",81.16,42023500,{"date":1193,"open":1067,"high":1127,"low":912,"close":1100,"change":242,"percent_change":858,"volume":1194,"transactions":9,"vwap":1100},"2026-01-20",38653400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":302,"percent_change":106,"volume":1201,"transactions":9,"vwap":1200},"2026-01-16",81.080002,81.099998,80.99,81.089996,52466300,{"date":1203,"open":1198,"high":1204,"low":1096,"close":1169,"change":599,"percent_change":599,"volume":1205,"transactions":9,"vwap":1169},"2026-01-15",81.11,30412400,{"date":1207,"open":1096,"high":1161,"low":1080,"close":1169,"change":599,"percent_change":599,"volume":1208,"transactions":9,"vwap":1169},"2026-01-14",42994000,{"date":1210,"open":1162,"high":1197,"low":1118,"close":1169,"change":599,"percent_change":599,"volume":1211,"transactions":9,"vwap":1169},"2026-01-13",27607400,{"date":1213,"open":1106,"high":1161,"low":1123,"close":1169,"change":301,"percent_change":302,"volume":1214,"transactions":9,"vwap":1169},"2026-01-12",23983600,{"date":1216,"open":1127,"high":1163,"low":1127,"close":1096,"change":106,"percent_change":400,"volume":1217,"transactions":9,"vwap":1096},"2026-01-09",31849200,{"date":1219,"open":1092,"high":1127,"low":1068,"close":1074,"change":106,"percent_change":400,"volume":1220,"transactions":9,"vwap":1074},"2026-01-08",33516900,{"date":1222,"open":1090,"high":1096,"low":1092,"close":1100,"change":326,"percent_change":326,"volume":1223,"transactions":9,"vwap":1100},"2026-01-07",27022700,{"date":1225,"open":1123,"high":1074,"low":1079,"close":1123,"change":952,"percent_change":952,"volume":1226,"transactions":9,"vwap":1123},"2026-01-06",31721500,{"date":1228,"open":1111,"high":1106,"low":1141,"close":1100,"change":1229,"percent_change":1011,"volume":1230,"transactions":9,"vwap":1100},"2026-01-05",0.21,38563200,{"date":1232,"open":1069,"high":1069,"low":1233,"close":912,"change":301,"percent_change":302,"volume":1234,"transactions":9,"vwap":912},"2026-01-02",80.59,28403300,{"date":1236,"open":1069,"high":1067,"low":911,"close":911,"change":482,"percent_change":483,"volume":1237,"transactions":9,"vwap":911},"2025-12-31",17457100,{"date":1239,"open":1149,"high":1067,"low":1240,"close":1241,"change":750,"percent_change":374,"volume":1242,"transactions":9,"vwap":1241},"2025-12-30",80.61,80.71,20146700,{"date":1244,"open":918,"high":1245,"low":897,"close":911,"change":517,"percent_change":301,"volume":1246,"transactions":9,"vwap":911},"2025-12-29",80.66,22012700,{"date":1248,"open":1149,"high":1141,"low":1233,"close":916,"change":232,"percent_change":355,"volume":1249,"transactions":9,"vwap":916},"2025-12-26",10922900,{"date":1251,"open":887,"high":1149,"low":947,"close":1149,"change":272,"percent_change":273,"volume":1252,"transactions":9,"vwap":1149},"2025-12-24",10533500,{"date":1254,"open":898,"high":928,"low":878,"close":928,"change":106,"percent_change":400,"volume":1255,"transactions":9,"vwap":928},"2025-12-23",24341800,{"date":1257,"open":896,"high":896,"low":932,"close":879,"change":400,"percent_change":401,"volume":1258,"transactions":9,"vwap":879},"2025-12-22",37203900,{"date":1260,"open":879,"high":947,"low":880,"close":781,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":781},"2025-12-19",-0.42,-0.52,34413300,{"date":1265,"open":1266,"high":1068,"low":912,"close":1266,"change":439,"percent_change":799,"volume":1267,"transactions":9,"vwap":1266},"2025-12-18",80.78,52680500,{"date":1269,"open":919,"high":912,"low":887,"close":918,"change":483,"percent_change":1142,"volume":1270,"transactions":9,"vwap":918},"2025-12-17",36999700,{"date":1272,"open":1240,"high":912,"low":918,"close":1245,"change":302,"percent_change":106,"volume":1273,"transactions":9,"vwap":1245},"2025-12-16",27908000,{"date":1275,"open":912,"high":1141,"low":903,"close":1240,"change":301,"percent_change":302,"volume":1276,"transactions":9,"vwap":1240},"2025-12-15",28983600,{"date":1278,"open":1279,"high":1241,"low":122,"close":903,"change":199,"percent_change":200,"volume":1280,"transactions":9,"vwap":903},"2025-12-12",80.69,45566100,{"date":1282,"open":1111,"high":917,"low":1245,"close":1069,"change":111,"percent_change":111,"volume":1283,"transactions":9,"vwap":1069},"2025-12-11",44546400,{"date":1285,"open":879,"high":1119,"low":866,"close":1286,"change":799,"percent_change":800,"volume":1287,"transactions":9,"vwap":1286},"2025-12-10",80.73,53052100,{"date":1289,"open":897,"high":1240,"low":885,"close":896,"change":318,"percent_change":675,"volume":1290,"transactions":9,"vwap":896},"2025-12-09",30558800,{"date":1292,"open":1069,"high":1111,"low":928,"close":897,"change":838,"percent_change":980,"volume":1293,"transactions":9,"vwap":897},"2025-12-08",43160800,{"date":1295,"open":1286,"high":1086,"low":912,"close":1067,"change":599,"percent_change":599,"volume":1296,"transactions":9,"vwap":1067},"2025-12-05",30486800,{"date":1298,"open":1141,"high":1150,"low":903,"close":1067,"change":106,"percent_change":400,"volume":1299,"transactions":9,"vwap":1067},"2025-12-04",34777400,{"date":1301,"open":1240,"high":1119,"low":903,"close":1279,"change":400,"percent_change":401,"volume":1302,"transactions":9,"vwap":1279},"2025-12-03",35019100,{"date":1304,"open":886,"high":1149,"low":892,"close":1134,"change":272,"percent_change":273,"volume":1305,"transactions":9,"vwap":1134},"2025-12-02",38842600,{"date":1307,"open":881,"high":886,"low":867,"close":947,"change":1262,"percent_change":1032,"volume":1308,"transactions":9,"vwap":947},"2025-12-01",45274800,{"date":1310,"open":1096,"high":1162,"low":1074,"close":1199,"change":301,"percent_change":302,"volume":1311,"transactions":9,"vwap":1199},"2025-11-28",29430800,{"date":1313,"open":1101,"high":1105,"low":1119,"close":1127,"change":750,"percent_change":374,"volume":1314,"transactions":9,"vwap":1127},"2025-11-26",27454800,{"date":1316,"open":903,"high":1123,"low":886,"close":1085,"change":440,"percent_change":151,"volume":1317,"transactions":9,"vwap":1085},"2025-11-25",56524800,{"date":1319,"open":866,"high":916,"low":881,"close":1233,"change":439,"percent_change":799,"volume":1320,"transactions":9,"vwap":1233},"2025-11-24",38964900,{"date":1322,"open":780,"high":1061,"low":793,"close":898,"change":799,"percent_change":800,"volume":1323,"transactions":9,"vwap":898},"2025-11-21",62331700,{"date":1325,"open":1061,"high":928,"low":1326,"close":1326,"change":355,"percent_change":365,"volume":1327,"transactions":9,"vwap":1326},"2025-11-20",80.099998,65471200,{"date":1329,"open":732,"high":891,"low":850,"close":837,"change":301,"percent_change":302,"volume":1330,"transactions":9,"vwap":837},"2025-11-19",33510100,{"date":1332,"open":804,"high":797,"low":708,"close":727,"change":952,"percent_change":952,"volume":1333,"transactions":9,"vwap":727},"2025-11-18",44098700,{"date":1335,"open":797,"high":788,"low":734,"close":850,"change":411,"percent_change":412,"volume":1336,"transactions":9,"vwap":850},"2025-11-17",42954200,{"date":1338,"open":787,"high":881,"low":787,"close":845,"change":952,"percent_change":952,"volume":1339,"transactions":9,"vwap":845},"2025-11-14",40853500,{"date":1341,"open":866,"high":866,"low":837,"close":1053,"change":1342,"percent_change":221,"volume":1343,"transactions":9,"vwap":1053},"2025-11-13",-0.33,53631300,{"date":1345,"open":1279,"high":1141,"low":928,"close":122,"change":412,"percent_change":838,"volume":1346,"transactions":9,"vwap":122},"2025-11-12",43962900,{"date":1348,"open":1240,"high":1286,"low":1240,"close":1279,"change":401,"percent_change":449,"volume":1349,"transactions":9,"vwap":1279},"2025-11-11",17001100,{"date":1351,"open":927,"high":919,"low":879,"close":916,"change":799,"percent_change":800,"volume":1352,"transactions":9,"vwap":916},"2025-11-10",51875200,{"date":1354,"open":1355,"high":878,"low":850,"close":880,"change":400,"percent_change":401,"volume":1356,"transactions":9,"vwap":880},"2025-11-07",80.25,47233800,{"date":1358,"open":783,"high":880,"low":793,"close":780,"change":517,"percent_change":301,"volume":1359,"transactions":9,"vwap":780},"2025-11-06",46629200,{"date":1361,"open":797,"high":943,"low":733,"close":789,"change":750,"percent_change":374,"volume":1362,"transactions":9,"vwap":789},"2025-11-05",42273700,{"date":1364,"open":704,"high":845,"low":728,"close":837,"change":22,"percent_change":22,"volume":1365,"transactions":9,"vwap":837},"2025-11-04",49705000,{"date":1367,"open":942,"high":881,"low":793,"close":732,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":732},"2025-11-03",-0.66,-0.82,54615100,{"date":1372,"open":1073,"high":1090,"low":1067,"close":1068,"change":599,"percent_change":599,"volume":1373,"transactions":9,"vwap":1068},"2025-10-31",45044600,{"date":1375,"open":1119,"high":1074,"low":917,"close":1068,"change":199,"percent_change":200,"volume":1376,"transactions":9,"vwap":1068},"2025-10-30",39967300,{"date":1378,"open":1182,"high":1379,"low":1123,"close":1127,"change":980,"percent_change":188,"volume":1380,"transactions":9,"vwap":1127},"2025-10-29",81.23,51827100,{"date":1382,"open":1383,"high":1383,"low":1167,"close":1182,"change":482,"percent_change":483,"volume":1384,"transactions":9,"vwap":1182},"2025-10-28",81.28,31591400,{"date":1386,"open":1167,"high":24,"low":1156,"close":1383,"change":651,"percent_change":121,"volume":1387,"transactions":9,"vwap":1383},"2025-10-27",36495000,{"date":1389,"open":1163,"high":1200,"low":1118,"close":1197,"change":439,"percent_change":799,"volume":1390,"transactions":9,"vwap":1197},"2025-10-24",39905600,{"date":1392,"open":1141,"high":1110,"low":1141,"close":1110,"change":472,"percent_change":439,"volume":1393,"transactions":9,"vwap":1110},"2025-10-23",37962400,{"date":1395,"open":917,"high":1086,"low":916,"close":1396,"change":482,"percent_change":483,"volume":1397,"transactions":9,"vwap":1396},"2025-10-22",80.68,50698600,{"date":1399,"open":1100,"high":1074,"low":917,"close":917,"change":1142,"percent_change":199,"volume":1400,"transactions":9,"vwap":917},"2025-10-21",45418100,{"date":1402,"open":1150,"high":1106,"low":1150,"close":1100,"change":645,"percent_change":651,"volume":1403,"transactions":9,"vwap":1100},"2025-10-20",43762300,{"date":1405,"open":885,"high":1286,"low":879,"close":1069,"change":1229,"percent_change":1011,"volume":1406,"transactions":9,"vwap":1069},"2025-10-17",70044200,{"date":1408,"open":1068,"high":1079,"low":896,"close":887,"change":606,"percent_change":334,"volume":1409,"transactions":9,"vwap":887},"2025-10-16",75725200,{"date":1411,"open":1069,"high":1101,"low":916,"close":1068,"change":1011,"percent_change":141,"volume":1412,"transactions":9,"vwap":1068},"2025-10-15",59802200,{"date":1414,"open":798,"high":1149,"low":727,"close":886,"change":401,"percent_change":449,"volume":1415,"transactions":9,"vwap":886},"2025-10-14",63860100,{"date":1417,"open":789,"high":927,"low":733,"close":927,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":927},"2025-10-13",0.5,0.63,31926800,{"date":1422,"open":947,"high":928,"low":408,"close":408,"change":775,"percent_change":1423,"volume":1424,"transactions":9,"vwap":408},"2025-10-10",-0.58,83840400,{"date":1426,"open":1149,"high":919,"low":783,"close":866,"change":210,"percent_change":606,"volume":1427,"transactions":9,"vwap":866},"2025-10-09",65586700,{"date":1429,"open":1079,"high":1092,"low":1149,"close":919,"change":1142,"percent_change":199,"volume":1430,"transactions":9,"vwap":919},"2025-10-08",34932200,{"date":1432,"open":1073,"high":1073,"low":917,"close":1150,"change":318,"percent_change":675,"volume":1433,"transactions":9,"vwap":1150},"2025-10-07",27672300,{"date":1435,"open":1073,"high":1106,"low":1101,"close":1110,"change":952,"percent_change":952,"volume":1436,"transactions":9,"vwap":1110},"2025-10-06",29485100,{"date":1438,"open":1081,"high":1074,"low":1079,"close":1092,"change":318,"percent_change":675,"volume":1439,"transactions":9,"vwap":1092},"2025-10-03",35109200,{"date":1441,"open":1074,"high":1118,"low":1092,"close":1080,"change":231,"percent_change":232,"volume":1442,"transactions":9,"vwap":1080},"2025-10-02",33348900,{"date":1444,"open":1086,"high":1096,"low":1266,"close":1090,"change":210,"percent_change":768,"volume":1445,"transactions":9,"vwap":1090},"2025-10-01",58042600,{"date":1447,"open":1167,"high":1448,"low":1198,"close":1178,"change":231,"percent_change":232,"volume":1449,"transactions":9,"vwap":1178},"2025-09-30",81.21,54970300,{"date":1451,"open":1190,"high":1186,"low":1156,"close":1173,"change":754,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1173},"2025-09-29",0.17,28558500,{"date":1455,"open":1169,"high":1204,"low":1090,"close":1197,"change":645,"percent_change":651,"volume":1456,"transactions":9,"vwap":1197},"2025-09-26",31046800,{"date":1458,"open":1096,"high":1091,"low":1073,"close":1081,"change":210,"percent_change":768,"volume":1459,"transactions":9,"vwap":1081},"2025-09-25",33509900,{"date":1461,"open":1462,"high":1462,"low":1157,"close":1463,"change":675,"percent_change":345,"volume":1464,"transactions":9,"vwap":1463},"2025-09-24",81.25,81.15,28124300,{"date":1466,"open":1467,"high":175,"low":1182,"close":1468,"change":365,"percent_change":317,"volume":1469,"transactions":9,"vwap":1468},"2025-09-23",81.34,81.26,37088500,{"date":1471,"open":1178,"high":24,"low":1168,"close":1472,"change":106,"percent_change":400,"volume":1473,"transactions":9,"vwap":1472},"2025-09-22",81.32,26670200,{"date":1475,"open":1462,"high":1476,"low":1463,"close":1468,"change":517,"percent_change":301,"volume":1477,"transactions":9,"vwap":1468},"2025-09-19",81.29,32042900,{"date":1479,"open":1174,"high":1480,"low":1162,"close":1379,"change":472,"percent_change":439,"volume":1481,"transactions":9,"vwap":1379},"2025-09-18",81.27,43250000,{"date":1483,"open":1178,"high":1186,"low":1106,"close":1161,"change":482,"percent_change":483,"volume":1484,"transactions":9,"vwap":1161},"2025-09-17",35955700,{"date":1486,"open":1448,"high":1379,"low":1198,"close":1156,"change":365,"percent_change":317,"volume":1487,"transactions":9,"vwap":1156},"2025-09-16",33075600,{"date":1489,"open":1197,"high":1182,"low":1162,"close":1178,"change":473,"percent_change":440,"volume":1490,"transactions":9,"vwap":1178},"2025-09-15",27248800,{"date":1492,"open":1163,"high":1163,"low":1074,"close":1090,"change":482,"percent_change":483,"volume":1493,"transactions":9,"vwap":1090},"2025-09-12",25702800,{"date":1495,"open":1106,"high":1198,"low":1106,"close":1169,"change":651,"percent_change":121,"volume":1496,"transactions":9,"vwap":1169},"2025-09-11",34221500,{"date":1498,"open":1092,"high":1074,"low":1119,"close":1092,"change":106,"percent_change":400,"volume":1499,"transactions":9,"vwap":1092},"2025-09-10",38106100,{"date":1501,"open":1075,"high":1100,"low":912,"close":1266,"change":318,"percent_change":675,"volume":1502,"transactions":9,"vwap":1266},"2025-09-09",36704500,{"date":1504,"open":1127,"high":1118,"low":1075,"close":1085,"change":599,"percent_change":599,"volume":1505,"transactions":9,"vwap":1085},"2025-09-08",27003400,{"date":1507,"open":1105,"high":1198,"low":1092,"close":1085,"change":301,"percent_change":302,"volume":1508,"transactions":9,"vwap":1085},"2025-09-05",39147800,{"date":1510,"open":1245,"high":1092,"low":911,"close":1101,"change":439,"percent_change":799,"volume":1511,"transactions":9,"vwap":1101},"2025-09-04",37999700,{"date":1513,"open":1061,"high":1240,"low":1061,"close":1240,"change":439,"percent_change":799,"volume":1514,"transactions":9,"vwap":1240},"2025-09-03",34283100,{"date":1516,"open":788,"high":879,"low":1053,"close":942,"change":775,"percent_change":1423,"volume":1517,"transactions":9,"vwap":942},"2025-09-02",51804000,{"date":1519,"open":1199,"high":1199,"low":1110,"close":1110,"change":199,"percent_change":200,"volume":1520,"transactions":9,"vwap":1110},"2025-08-29",35070300,{"date":1522,"open":1118,"high":1091,"low":1123,"close":1091,"change":301,"percent_change":302,"volume":1523,"transactions":9,"vwap":1091},"2025-08-28",24203800,{"date":1525,"open":1079,"high":1199,"low":1079,"close":1118,"change":374,"percent_change":682,"volume":1526,"transactions":9,"vwap":1118},"2025-08-27",24335000,{"date":1528,"open":1119,"high":1123,"low":1111,"close":1085,"change":472,"percent_change":439,"volume":1529,"transactions":9,"vwap":1085},"2025-08-26",33659900,{"date":1531,"open":1266,"high":1086,"low":1279,"close":1279,"change":412,"percent_change":838,"volume":1532,"transactions":9,"vwap":1279},"2025-08-25",32714800,{"date":1534,"open":872,"high":1110,"low":891,"close":1075,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1075},"2025-08-22",0.65,0.81,59541500,{"date":1539,"open":780,"high":891,"low":797,"close":1053,"change":199,"percent_change":200,"volume":1540,"transactions":9,"vwap":1053},"2025-08-21",35825900,{"date":1542,"open":1061,"high":879,"low":783,"close":878,"change":231,"percent_change":232,"volume":1543,"transactions":9,"vwap":878},"2025-08-20",29704900,{"date":1545,"open":927,"high":892,"low":781,"close":867,"change":326,"percent_change":326,"volume":1546,"transactions":9,"vwap":867},"2025-08-19",21700500,{"date":1548,"open":885,"high":928,"low":867,"close":881,"change":365,"percent_change":317,"volume":1549,"transactions":9,"vwap":881},"2025-08-18",25400800,{"date":1551,"open":947,"high":947,"low":898,"close":896,"change":106,"percent_change":400,"volume":1552,"transactions":9,"vwap":896},"2025-08-15",22754000,{"date":1554,"open":928,"high":928,"low":878,"close":881,"change":242,"percent_change":858,"volume":1555,"transactions":9,"vwap":881},"2025-08-14",36559900,{"date":1557,"open":896,"high":1240,"low":896,"close":1240,"change":1229,"percent_change":1011,"volume":1558,"transactions":9,"vwap":1240},"2025-08-13",35039600,{"date":1560,"open":788,"high":881,"low":782,"close":881,"change":472,"percent_change":439,"volume":1561,"transactions":9,"vwap":881},"2025-08-12",40846200,{"date":1563,"open":845,"high":932,"low":733,"close":845,"change":599,"percent_change":599,"volume":1564,"transactions":9,"vwap":845},"2025-08-11",30159800,{"date":1566,"open":1053,"high":1355,"low":851,"close":845,"change":22,"percent_change":22,"volume":1567,"transactions":9,"vwap":845},"2025-08-08",24679000,{"date":1569,"open":783,"high":781,"low":851,"close":782,"change":482,"percent_change":483,"volume":1570,"transactions":9,"vwap":782},"2025-08-07",29405000,{"date":1572,"open":782,"high":891,"low":732,"close":932,"change":750,"percent_change":374,"volume":1573,"transactions":9,"vwap":932},"2025-08-06",30512900,{"date":1575,"open":782,"high":846,"low":1326,"close":782,"change":232,"percent_change":355,"volume":1576,"transactions":9,"vwap":782},"2025-08-05",29656300,{"date":1578,"open":850,"high":1355,"low":862,"close":1355,"change":799,"percent_change":800,"volume":1579,"transactions":9,"vwap":1355},"2025-08-04",37539200,{"date":1581,"open":734,"high":850,"low":496,"close":704,"change":189,"percent_change":760,"volume":1582,"transactions":9,"vwap":704},"2025-08-01",68963100,{"date":1584,"open":881,"high":892,"low":880,"close":867,"change":302,"percent_change":106,"volume":1585,"transactions":9,"vwap":867},"2025-07-31",41501300,{"date":1587,"open":927,"high":948,"low":1355,"close":880,"change":558,"percent_change":242,"volume":1588,"transactions":9,"vwap":880},"2025-07-30",38392400,{"date":1590,"open":928,"high":897,"low":927,"close":902,"change":302,"percent_change":106,"volume":1591,"transactions":9,"vwap":902},"2025-07-29",21371800,{"date":1593,"open":948,"high":948,"low":885,"close":927,"change":232,"percent_change":355,"volume":1594,"transactions":9,"vwap":927},"2025-07-28",22093800,{"date":1596,"open":902,"high":907,"low":1061,"close":928,"change":302,"percent_change":106,"volume":1597,"transactions":9,"vwap":928},"2025-07-25",30123100,{"date":1599,"open":885,"high":887,"low":1061,"close":885,"change":483,"percent_change":1142,"volume":1600,"transactions":9,"vwap":885},"2025-07-24",27013700,{"date":1602,"open":948,"high":897,"low":885,"close":886,"change":301,"percent_change":302,"volume":1603,"transactions":9,"vwap":886},"2025-07-23",26025000,{"date":1605,"open":885,"high":948,"low":873,"close":902,"change":754,"percent_change":1452,"volume":1606,"transactions":9,"vwap":902},"2025-07-22",26017700,{"date":1608,"open":872,"high":927,"low":872,"close":781,"change":449,"percent_change":754,"volume":1609,"transactions":9,"vwap":781},"2025-07-21",28483300,{"date":1611,"open":780,"high":872,"low":798,"close":1355,"change":449,"percent_change":754,"volume":1612,"transactions":9,"vwap":1355},"2025-07-18",27686400,{"date":1614,"open":734,"high":798,"low":691,"close":732,"change":750,"percent_change":374,"volume":1615,"transactions":9,"vwap":732},"2025-07-17",25703200,{"date":1617,"open":408,"high":787,"low":631,"close":862,"change":1229,"percent_change":1011,"volume":1618,"transactions":9,"vwap":862},"2025-07-16",39780100,{"date":1620,"open":851,"high":733,"low":673,"close":673,"change":283,"percent_change":722,"volume":1621,"transactions":9,"vwap":673},"2025-07-15",37039500,{"date":1623,"open":697,"high":1326,"low":419,"close":850,"change":106,"percent_change":400,"volume":1624,"transactions":9,"vwap":850},"2025-07-14",23716200,{"date":1626,"open":734,"high":692,"low":418,"close":696,"change":483,"percent_change":1142,"volume":1627,"transactions":9,"vwap":696},"2025-07-11",30482200,{"date":1629,"open":782,"high":845,"low":793,"close":793,"change":482,"percent_change":483,"volume":1630,"transactions":9,"vwap":793},"2025-07-10",28776200,{"date":1632,"open":732,"high":845,"low":787,"close":782,"change":439,"percent_change":440,"volume":1633,"transactions":9,"vwap":782},"2025-07-09",30277500,{"date":1635,"open":850,"high":1057,"low":436,"close":708,"change":675,"percent_change":345,"volume":1636,"transactions":9,"vwap":708},"2025-07-08",31358900,{"date":1638,"open":880,"high":873,"low":862,"close":1326,"change":243,"percent_change":874,"volume":1639,"transactions":9,"vwap":1326},"2025-07-07",37027200,{"date":1641,"open":891,"high":942,"low":780,"close":898,"change":302,"percent_change":106,"volume":1642,"transactions":9,"vwap":898},"2025-07-03",19750000,{"date":1644,"open":733,"high":872,"low":787,"close":872,"change":272,"percent_change":273,"volume":1645,"transactions":9,"vwap":872},"2025-07-02",32359500,{"date":1647,"open":1053,"high":788,"low":1326,"close":733,"change":687,"percent_change":1648,"volume":1649,"transactions":9,"vwap":733},"2025-07-01",-0.6,45411000,{"date":1651,"open":122,"high":912,"low":927,"close":919,"change":868,"percent_change":1652,"volume":1653,"transactions":9,"vwap":919},"2025-06-30",0.39,52885900,{"date":1655,"open":881,"high":947,"low":891,"close":873,"change":232,"percent_change":355,"volume":1656,"transactions":9,"vwap":873},"2025-06-27",47849500,{"date":1658,"open":788,"high":942,"low":1053,"close":867,"change":473,"percent_change":572,"volume":1659,"transactions":9,"vwap":867},"2025-06-26",28889100,{"date":1661,"open":798,"high":845,"low":787,"close":837,"change":326,"percent_change":326,"volume":1662,"transactions":9,"vwap":837},"2025-06-25",24156100,{"date":1664,"open":692,"high":782,"low":691,"close":733,"change":439,"percent_change":440,"volume":1665,"transactions":9,"vwap":733},"2025-06-24",50893200,{"date":1667,"open":624,"high":408,"low":397,"close":408,"change":272,"percent_change":273,"volume":1668,"transactions":9,"vwap":408},"2025-06-23",32361400,{"date":1670,"open":446,"high":398,"low":490,"close":496,"change":121,"percent_change":868,"volume":1671,"transactions":9,"vwap":496},"2025-06-20",45845800,{"date":1673,"open":515,"high":397,"low":759,"close":455,"change":682,"percent_change":272,"volume":1674,"transactions":9,"vwap":455},"2025-06-18",32833500,{"date":1676,"open":541,"high":471,"low":547,"close":759,"change":318,"percent_change":675,"volume":1677,"transactions":9,"vwap":759},"2025-06-17",27747200,{"date":1679,"open":541,"high":548,"low":515,"close":541,"change":645,"percent_change":651,"volume":1680,"transactions":9,"vwap":541},"2025-06-16",26225100,{"date":1682,"open":585,"high":571,"low":372,"close":1683,"change":283,"percent_change":722,"volume":1684,"transactions":9,"vwap":1683},"2025-06-13",79.36,35271000,{"date":1686,"open":516,"high":548,"low":480,"close":548,"change":401,"percent_change":449,"volume":1687,"transactions":9,"vwap":548},"2025-06-12",28373200,{"date":1689,"open":490,"high":471,"low":515,"close":516,"change":326,"percent_change":231,"volume":1690,"transactions":9,"vwap":516},"2025-06-11",30114400,{"date":1692,"open":522,"high":455,"low":556,"close":481,"change":273,"percent_change":549,"volume":1693,"transactions":9,"vwap":481},"2025-06-10",24234400,{"date":1695,"open":605,"high":759,"low":605,"close":591,"change":301,"percent_change":302,"volume":1696,"transactions":9,"vwap":591},"2025-06-09",30169000,{"date":1698,"open":570,"high":1016,"low":555,"close":372,"change":111,"percent_change":111,"volume":1699,"transactions":9,"vwap":372},"2025-06-06",41300100,{"date":1701,"open":480,"high":515,"low":388,"close":557,"change":558,"percent_change":242,"volume":1702,"transactions":9,"vwap":557},"2025-06-05",44563900,{"date":1704,"open":591,"high":516,"low":591,"close":463,"change":272,"percent_change":273,"volume":1705,"transactions":9,"vwap":463},"2025-06-04",41403600,{"date":1707,"open":362,"high":758,"low":995,"close":556,"change":272,"percent_change":273,"volume":1708,"transactions":9,"vwap":556},"2025-06-03",28458700,{"date":1710,"open":1711,"high":351,"low":344,"close":1712,"change":822,"percent_change":823,"volume":1713,"transactions":9,"vwap":1712},"2025-06-02",79.13,79.18,45527200,{"date":1715,"open":746,"high":990,"low":592,"close":514,"change":400,"percent_change":401,"volume":1716,"transactions":9,"vwap":514},"2025-05-30",28930300,{"date":1718,"open":464,"high":514,"low":522,"close":571,"change":682,"percent_change":272,"volume":1719,"transactions":9,"vwap":571},"2025-05-29",28616300,{"date":1721,"open":585,"high":540,"low":555,"close":570,"change":355,"percent_change":365,"volume":1722,"transactions":9,"vwap":570},"2025-05-28",27012900,{"date":1724,"open":605,"high":540,"low":995,"close":759,"change":1042,"percent_change":1725,"volume":1726,"transactions":9,"vwap":759},"2025-05-27",0.61,33524700,{"date":1728,"open":973,"high":344,"low":1729,"close":1730,"change":326,"percent_change":231,"volume":1731,"transactions":9,"vwap":1730},"2025-05-23",78.74,78.95,29598900,{"date":1733,"open":974,"high":1734,"low":269,"close":1735,"change":645,"percent_change":651,"volume":1736,"transactions":9,"vwap":1735},"2025-05-22",79.050003,78.97,43242700,{"date":1738,"open":959,"high":1739,"low":984,"close":974,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":974},"2025-05-21",79.22,-0.53,-0.67,54737300,{"date":1744,"open":388,"high":570,"low":371,"close":591,"change":232,"percent_change":355,"volume":1745,"transactions":9,"vwap":591},"2025-05-20",25933700,{"date":1747,"open":994,"high":1016,"low":1734,"close":570,"change":232,"percent_change":355,"volume":1748,"transactions":9,"vwap":570},"2025-05-19",26228800,{"date":1750,"open":570,"high":759,"low":388,"close":585,"change":401,"percent_change":449,"volume":1751,"transactions":9,"vwap":585},"2025-05-16",30657200,{"date":1753,"open":994,"high":556,"low":994,"close":556,"change":272,"percent_change":273,"volume":1754,"transactions":9,"vwap":556},"2025-05-15",49301300,{"date":1756,"open":592,"high":759,"low":381,"close":1712,"change":606,"percent_change":334,"volume":1757,"transactions":9,"vwap":1712},"2025-05-14",45406500,{"date":1759,"open":570,"high":990,"low":584,"close":480,"change":754,"percent_change":472,"volume":1760,"transactions":9,"vwap":480},"2025-05-13",52141900,{"date":1762,"open":362,"high":1016,"low":1009,"close":556,"change":131,"percent_change":1763,"volume":1764,"transactions":9,"vwap":556},"2025-05-12",0.99,70558600,{"date":1766,"open":250,"high":1767,"low":1768,"close":249,"change":302,"percent_change":106,"volume":1769,"transactions":9,"vwap":249},"2025-05-09",78.7,78.54,23971200,{"date":1771,"open":263,"high":1772,"low":1773,"close":298,"change":326,"percent_change":231,"volume":1774,"transactions":9,"vwap":298},"2025-05-08",78.77,78.45,32684900,{"date":1776,"open":1777,"high":270,"low":299,"close":1778,"change":400,"percent_change":401,"volume":1779,"transactions":9,"vwap":1778},"2025-05-07",78.56,78.52,32676200,{"date":1781,"open":316,"high":1778,"low":1782,"close":1773,"change":365,"percent_change":482,"volume":1783,"transactions":9,"vwap":1773},"2025-05-06",78.33,36292600,{"date":1785,"open":1786,"high":315,"low":1787,"close":308,"change":231,"percent_change":232,"volume":1788,"transactions":9,"vwap":308},"2025-05-05",78.47,78.4,39815300,{"date":1790,"open":298,"high":279,"low":299,"close":1768,"change":549,"percent_change":868,"volume":1791,"transactions":9,"vwap":1768},"2025-05-02",41354100,{"date":1793,"open":1787,"high":1794,"low":1795,"close":1796,"change":722,"percent_change":686,"volume":1797,"transactions":9,"vwap":1796},"2025-05-01",78.49,78.22,78.3,50848600,{"date":1799,"open":1800,"high":260,"low":1801,"close":262,"change":1261,"percent_change":1740,"volume":1802,"transactions":9,"vwap":262},"2025-04-30",78.63,78.46,69994200,{"date":1804,"open":280,"high":1734,"low":280,"close":971,"change":1229,"percent_change":799,"volume":1805,"transactions":9,"vwap":971},"2025-04-29",51198600,{"date":1807,"open":324,"high":1808,"low":249,"close":974,"change":301,"percent_change":302,"volume":1809,"transactions":9,"vwap":974},"2025-04-28",78.87,42220700,{"date":1811,"open":250,"high":1812,"low":1768,"close":1772,"change":400,"percent_change":401,"volume":1813,"transactions":9,"vwap":1772},"2025-04-25",78.94,47981700,{"date":1815,"open":1816,"high":1729,"low":1817,"close":1767,"change":1818,"percent_change":65,"volume":1819,"transactions":9,"vwap":1767},"2025-04-24",78.28,78.18,0.7,49007800,{"date":1821,"open":262,"high":1729,"low":1822,"close":238,"change":1652,"percent_change":1418,"volume":1823,"transactions":9,"vwap":238},"2025-04-23",77.97,63723400,{"date":179,"open":1825,"high":1826,"low":1827,"close":206,"change":517,"percent_change":301,"volume":1828,"transactions":9,"vwap":206},77.58,77.81,77.51,33941100]