[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGHG":3,"homepage-market-summary":28,"stock-historical-IGHG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IGHG","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},"ProShares Investment Grade-Interest Rate Hedged","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2075,4.026444,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},77.3201,77.65,77.4951,-0.175,-0.23,12173.671,79.56,76.76,19704.950206412,20,3240,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},75.85,17639,6438337.551603,0.98,"2025-04-22",[180,183,192,203,213,224,233,243,252,260,269,278,287,297,306,315,324,335,342,350,357,366,372,382,391,401,409,418,425,430,436,443,451,460,467,474,481,486,492,499,504,511,519,527,537,547,557,563,568,576,584,592,597,604,610,615,622,630,635,646,652,658,662,667,672,678,684,688,695,698,702,707,713,718,724,727,732,739,746,749,752,756,761,767,771,774,778,784,790,795,801,805,811,816,821,825,829,834,837,840,844,847,850,855,859,862,865,870,873,875,878,881,883,886,890,894,896,899,904,908,911,914,917,922,925,929,933,935,940,944,951,958,961,964,966,970,975,979,985,991,997,1002,1007,1011,1014,1018,1020,1023,1025,1028,1032,1035,1039,1041,1045,1047,1052,1055,1058,1061,1064,1066,1068,1071,1073,1075,1077,1081,1086,1088,1092,1097,1100,1103,1107,1112,1117,1121,1123,1126,1129,1132,1135,1139,1142,1144,1146,1149,1152,1155,1158,1160,1162,1166,1171,1175,1177,1180,1183,1186,1189,1192,1195,1197,1200,1202,1205,1208,1210,1212,1214,1216,1219,1221,1223,1226,1230,1233,1235,1237,1240,1243,1246,1250,1253,1258,1261,1264,1268,1271,1276,1279,1282,1287,1290,1294,1298,1300,1302,1304,1307,1309,1312,1314,1316,1320,1325,1328,1331,1334,1338,1341,1344,1346,1348,1353,1355,1357,1360,1364,1366,1373,1375,1378,1381,1383,1386,1389,1391,1394,1396,1399,1403,1406,1411,1413,1415,1417,1419,1421,1423,1425,1427,1429,1431,1434,1437,1439,1442,1444,1447,1449,1451,1453,1455,1459,1461,1463,1465,1468,1471,1473,1476,1478,1480,1482,1484,1487,1489,1491,1494,1496,1498,1501,1503,1506,1508,1512,1516,1518,1520,1522,1524,1526,1529,1531,1533,1536,1538,1540,1542,1544,1546,1548,1552,1554,1556,1560,1562,1565,1568,1570,1573,1575,1577,1579,1582,1585,1588,1592,1596,1601,1608,1615,1620,1625,1631,1635,1641,1647,1652,1657,1661,1664,1669],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},123,77.4415,{"date":184,"open":185,"high":186,"low":24,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",77.52,77.536,-0.2449,-0.32,20475.549648,138,77.312,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",77.69,77.88,77.57,77.74,0.095,0.12,16211.6958,162,77.7445,{"date":204,"open":196,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",77.7658,77.5484,77.645,0.0105,0.01,15713.9828,174,77.6818,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",77.665,77.8099,77.5001,77.6345,0.0245,0.03,5560.862949,126,77.6432,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":188,"volume":230,"transactions":231,"vwap":232},"2026-09-25",77.62,77.82,77.61,-0.25,32769.6181,164,77.7311,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",77.71,77.92,77.86,-0.04,-0.05,20814.097957,184,77.863,{"date":244,"open":236,"high":245,"low":227,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",78,77.9,-0.11,-0.14,37096.2919,304,77.9069,{"date":253,"open":227,"high":254,"low":227,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":241,"vwap":259},"2026-09-22",78.055,78.01,0.035,0.04,17630.158107,78.0042,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":247,"volume":266,"transactions":267,"vwap":268},"2026-09-21",78.08,77.94,77.975,-0.085,21722.8759,235,77.9921,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":105,"volume":275,"transactions":276,"vwap":277},"2026-09-18",78.15,77.8374,78.06,0.05,27299.247836,220,77.9544,{"date":279,"open":280,"high":280,"low":281,"close":255,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",78.03,77.84,0.145,0.19,45913.63308,247,77.9569,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":241,"vwap":296},"2026-09-16",77.91,78.02,77.7,77.865,0.1603,0.21,18776.7792,77.9416,{"date":298,"open":299,"high":281,"low":300,"close":301,"change":302,"percent_change":199,"volume":303,"transactions":304,"vwap":305},"2026-09-15",77.79,77.5801,77.7047,0.0897,28308.4799,227,77.7548,{"date":307,"open":197,"high":197,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",77.59,77.615,-0.09,-0.12,23957.324022,202,77.6632,{"date":316,"open":317,"high":318,"low":308,"close":319,"change":320,"percent_change":105,"volume":321,"transactions":322,"vwap":323},"2026-09-11",77.715,77.89,77.705,0.045,10971.3205,137,77.7213,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",77.68,77.76,77.6,77.66,-0.08,-0.1,240851.34426,1434,77.6856,{"date":336,"open":337,"high":197,"low":337,"close":197,"change":338,"percent_change":274,"volume":339,"transactions":340,"vwap":341},"2026-09-09",77.44,0.0412,15665.512901,212,77.6944,{"date":343,"open":318,"high":318,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":340,"vwap":349},"2026-09-08",77.51,77.6988,0.1189,0.15,12408.595049,77.6561,{"date":351,"open":236,"high":236,"low":352,"close":353,"change":354,"percent_change":105,"volume":355,"transactions":201,"vwap":356},"2026-09-04",77.4949,77.5799,0.0484,7493.8005,77.5929,{"date":358,"open":196,"high":308,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",77.4996,77.5315,-0.0185,-0.02,17453.561879,240,77.5536,{"date":367,"open":196,"high":308,"low":344,"close":368,"change":220,"percent_change":257,"volume":369,"transactions":370,"vwap":371},"2026-09-02",77.55,28911.1847,280,77.5567,{"date":373,"open":374,"high":375,"low":376,"close":185,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",77.64,77.659,77.4726,-0.5,-0.64,19628.9311,213,77.5776,{"date":383,"open":384,"high":290,"low":385,"close":290,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",77.99,77.944,0.0552,0.07,54990.96528,131,77.9994,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",78.82,77.8901,77.9648,-0.0452,-0.06,14871.4331,128,78.0726,{"date":402,"open":246,"high":255,"low":403,"close":255,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",77.8507,0.0751,0.1,24393.348752,225,77.9622,{"date":410,"open":411,"high":412,"low":195,"close":413,"change":414,"percent_change":405,"volume":415,"transactions":416,"vwap":417},"2026-08-26",77.886153,77.9599,77.9349,0.0749,6380.3049,140,77.9108,{"date":419,"open":420,"high":318,"low":420,"close":237,"change":421,"percent_change":405,"volume":422,"transactions":423,"vwap":424},"2026-08-25",77.78,0.08,25432.117195,273,77.8552,{"date":426,"open":327,"high":299,"low":326,"close":420,"change":238,"percent_change":239,"volume":427,"transactions":428,"vwap":429},"2026-08-24",14080.953257,276,77.7619,{"date":431,"open":196,"high":432,"low":196,"close":227,"change":199,"percent_change":347,"volume":433,"transactions":434,"vwap":435},"2026-08-21",77.83,18818.7743,181,77.77,{"date":437,"open":438,"high":439,"low":438,"close":291,"change":238,"percent_change":239,"volume":440,"transactions":441,"vwap":442},"2026-08-20",77.595,77.75,21855.98136,257,77.6717,{"date":444,"open":319,"high":445,"low":446,"close":197,"change":447,"percent_change":110,"volume":448,"transactions":449,"vwap":450},"2026-08-19",77.781,77.63,-0.0048,75798.3833,265,77.759,{"date":452,"open":235,"high":453,"low":454,"close":455,"change":456,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",77.8,77.6199,77.7448,0,66907.6123,398,77.7592,{"date":461,"open":291,"high":432,"low":291,"close":455,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",-0.1452,-0.19,9106.492599,127,77.7694,{"date":468,"open":469,"high":469,"low":470,"close":318,"change":456,"percent_change":456,"volume":471,"transactions":472,"vwap":473},"2026-08-14",79.52,77.8001,23400.3848,197,78.1549,{"date":475,"open":476,"high":477,"low":432,"close":318,"change":209,"percent_change":209,"volume":478,"transactions":479,"vwap":480},"2026-08-13",77.875,77.93,10504.8431,1196,77.8812,{"date":482,"open":246,"high":246,"low":299,"close":195,"change":257,"percent_change":274,"volume":483,"transactions":484,"vwap":485},"2026-08-12",12849.965416,175,77.8641,{"date":487,"open":488,"high":246,"low":488,"close":281,"change":238,"percent_change":239,"volume":489,"transactions":490,"vwap":491},"2026-08-11",77.7474,25116.3916,241,77.8449,{"date":493,"open":494,"high":495,"low":227,"close":195,"change":239,"percent_change":397,"volume":496,"transactions":497,"vwap":498},"2026-08-10",77.9488,77.9799,14249.401235,208,77.8961,{"date":500,"open":245,"high":280,"low":195,"close":477,"change":238,"percent_change":239,"volume":501,"transactions":502,"vwap":503},"2026-08-07",14347.049942,152,77.9753,{"date":505,"open":432,"high":384,"low":506,"close":507,"change":110,"percent_change":110,"volume":508,"transactions":509,"vwap":510},"2026-08-06",77.7688,77.97,33703.956284,366,77.9466,{"date":512,"open":513,"high":273,"low":513,"close":514,"change":515,"percent_change":238,"volume":516,"transactions":517,"vwap":518},"2026-08-05",77.85,77.98,-0.03,23609.7394,172,77.9519,{"date":520,"open":521,"high":522,"low":195,"close":255,"change":523,"percent_change":524,"volume":525,"transactions":428,"vwap":526},"2026-08-04",77.96,78.04,0.1395,0.18,32559.9183,77.9781,{"date":528,"open":246,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-03",77.9299,77.8004,77.8705,-0.2541,-0.33,7576.946434,89,77.8786,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-31",78.18,78.0038,78.1246,0.1348,0.17,11185.6826,99,78.1007,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":283,"volume":554,"transactions":555,"vwap":556},"2026-07-30",77.985,78.05,77.95,77.9898,0.1498,8749.2417,139,78.0003,{"date":558,"open":559,"high":281,"low":559,"close":281,"change":387,"percent_change":560,"volume":561,"transactions":562,"vwap":506},"2026-07-29",77.58,0.09,14121.2562,149,{"date":564,"open":194,"high":453,"low":18,"close":435,"change":405,"percent_change":565,"volume":566,"transactions":380,"vwap":567},"2026-07-28",0.13,18770.2439,77.7543,{"date":569,"open":195,"high":195,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-27",77.67,-0.13,-0.17,22762.4107,258,77.7294,{"date":577,"open":578,"high":237,"low":579,"close":453,"change":580,"percent_change":110,"volume":581,"transactions":582,"vwap":583},"2026-07-24",77.72,77.7186,-0.0107,25108.9147,293,77.7871,{"date":585,"open":246,"high":289,"low":586,"close":587,"change":588,"percent_change":21,"volume":589,"transactions":590,"vwap":591},"2026-07-23",77.8014,77.8107,-0.1793,14371.5177,288,77.8707,{"date":593,"open":281,"high":384,"low":281,"close":384,"change":220,"percent_change":257,"volume":594,"transactions":595,"vwap":596},"2026-07-22",14359.0197,231,77.9577,{"date":598,"open":599,"high":507,"low":600,"close":521,"change":110,"percent_change":110,"volume":601,"transactions":602,"vwap":603},"2026-07-21",77.9332,77.878,11542.2747,835,77.922,{"date":605,"open":606,"high":255,"low":607,"close":507,"change":257,"percent_change":274,"volume":608,"transactions":231,"vwap":609},"2026-07-20",78.002161,77.905,12021.6307,77.9664,{"date":611,"open":246,"high":551,"low":435,"close":477,"change":310,"percent_change":311,"volume":612,"transactions":613,"vwap":614},"2026-07-17",13082.876627,107,77.8749,{"date":616,"open":262,"high":617,"low":290,"close":290,"change":618,"percent_change":105,"volume":619,"transactions":620,"vwap":621},"2026-07-16",78.13,0.0448,6772.040114,136,78.0613,{"date":623,"open":263,"high":522,"low":624,"close":625,"change":626,"percent_change":105,"volume":627,"transactions":628,"vwap":629},"2026-07-15",77.8502,77.9752,0.0452,17686.526608,215,77.9564,{"date":631,"open":432,"high":263,"low":570,"close":477,"change":632,"percent_change":387,"volume":633,"transactions":465,"vwap":634},"2026-07-14",0.0548,9192.644612,77.8682,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-13",78.0699,78.1098,77.87,77.8752,-0.1548,-0.2,20547.7891,155,77.9955,{"date":647,"open":648,"high":649,"low":245,"close":650,"change":571,"percent_change":572,"volume":651,"transactions":9,"vwap":650},"2026-07-10",78.010002,78.080002,78.029999,13800,{"date":653,"open":654,"high":655,"low":617,"close":656,"change":362,"percent_change":515,"volume":657,"transactions":9,"vwap":656},"2026-07-09",78.22,78.24,78.16,18700,{"date":659,"open":660,"high":660,"low":649,"close":539,"change":274,"percent_change":105,"volume":661,"transactions":9,"vwap":539},"2026-07-08",78.29,30500,{"date":663,"open":664,"high":665,"low":664,"close":617,"change":571,"percent_change":572,"volume":666,"transactions":9,"vwap":617},"2026-07-07",78.019997,78.14,11700,{"date":668,"open":669,"high":669,"low":271,"close":670,"change":560,"percent_change":199,"volume":671,"transactions":9,"vwap":670},"2026-07-06",78.37,78.26,11800,{"date":673,"open":674,"high":675,"low":617,"close":676,"change":387,"percent_change":560,"volume":677,"transactions":9,"vwap":676},"2026-07-02",78.2,78.25,78.17,4100,{"date":679,"open":680,"high":680,"low":245,"close":681,"change":21,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-01",78.53,78.099998,-0.29,14800,{"date":685,"open":271,"high":669,"low":271,"close":686,"change":209,"percent_change":209,"volume":687,"transactions":9,"vwap":686},"2026-06-30",78.33,11600,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":693,"percent_change":524,"volume":694,"transactions":9,"vwap":691},"2026-06-29",78.28,78.32,78.19,0.14,68500,{"date":696,"open":692,"high":654,"low":665,"close":539,"change":331,"percent_change":571,"volume":697,"transactions":9,"vwap":539},"2026-06-26",13000,{"date":699,"open":674,"high":690,"low":700,"close":690,"change":105,"percent_change":421,"volume":701,"transactions":9,"vwap":690},"2026-06-25",78.07,12000,{"date":703,"open":704,"high":704,"low":674,"close":654,"change":572,"percent_change":705,"volume":706,"transactions":9,"vwap":654},"2026-06-24",78.35,-0.22,20100,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":220,"percent_change":257,"volume":712,"transactions":9,"vwap":711},"2026-06-23",78.34,78.44,78.39,8300,{"date":714,"open":654,"high":715,"low":654,"close":716,"change":105,"percent_change":421,"volume":717,"transactions":9,"vwap":716},"2026-06-22",78.5,78.36,4700,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":397,"percent_change":330,"volume":723,"transactions":9,"vwap":722},"2026-06-18",78.38,78.23,78.3,13200,{"date":725,"open":704,"high":669,"low":692,"close":716,"change":257,"percent_change":274,"volume":726,"transactions":9,"vwap":716},"2026-06-17",26700,{"date":728,"open":729,"high":729,"low":730,"close":691,"change":572,"percent_change":705,"volume":731,"transactions":9,"vwap":691},"2026-06-16",78.43,78.31,30900,{"date":733,"open":734,"high":735,"low":710,"close":736,"change":737,"percent_change":310,"volume":738,"transactions":9,"vwap":736},"2026-06-15",78.45,78.63,78.49,-0.07,75800,{"date":740,"open":720,"high":741,"low":742,"close":743,"change":543,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-12",78.57,78.21,78.56,0.22,16400,{"date":747,"open":729,"high":729,"low":691,"close":711,"change":220,"percent_change":257,"volume":748,"transactions":9,"vwap":711},"2026-06-11",12300,{"date":750,"open":729,"high":729,"low":691,"close":716,"change":105,"percent_change":421,"volume":751,"transactions":9,"vwap":716},"2026-06-10",13500,{"date":753,"open":654,"high":754,"low":654,"close":722,"change":331,"percent_change":571,"volume":755,"transactions":9,"vwap":722},"2026-06-09",78.55,18100,{"date":757,"open":758,"high":715,"low":704,"close":759,"change":105,"percent_change":421,"volume":760,"transactions":9,"vwap":759},"2026-06-08",78.46,78.4,26200,{"date":762,"open":763,"high":763,"low":709,"close":709,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":709},"2026-06-05",78.54,-0.21,-0.27,11000,{"date":768,"open":769,"high":769,"low":759,"close":754,"change":199,"percent_change":347,"volume":770,"transactions":9,"vwap":754},"2026-06-04",79.26,24400,{"date":772,"open":773,"high":773,"low":686,"close":729,"change":257,"percent_change":274,"volume":651,"transactions":9,"vwap":729},"2026-06-03",78.88,{"date":775,"open":776,"high":680,"low":709,"close":711,"change":239,"percent_change":397,"volume":777,"transactions":9,"vwap":711},"2026-06-02",78.42,7200,{"date":779,"open":780,"high":763,"low":780,"close":710,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":710},"2026-06-01",78.089996,-0.42,-0.53,13700,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":693,"percent_change":524,"volume":789,"transactions":9,"vwap":788},"2026-05-29",78.72,78.9,78.86,7900,{"date":791,"open":792,"high":793,"low":794,"close":786,"change":220,"percent_change":257,"volume":671,"transactions":9,"vwap":786},"2026-05-28",78.75,78.81,78.62,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":220,"volume":712,"transactions":9,"vwap":799},"2026-05-27",78.79,78.6,78.69,0.02,{"date":802,"open":763,"high":786,"low":763,"close":803,"change":238,"percent_change":239,"volume":804,"transactions":9,"vwap":803},"2026-05-26",78.67,14700,{"date":806,"open":807,"high":808,"low":798,"close":809,"change":199,"percent_change":347,"volume":810,"transactions":9,"vwap":809},"2026-05-22",78.74,78.77,78.71,3200,{"date":812,"open":680,"high":735,"low":729,"close":813,"change":294,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-05-21",78.59,0.27,5300,{"date":817,"open":818,"high":794,"low":720,"close":720,"change":819,"percent_change":642,"volume":820,"transactions":9,"vwap":720},"2026-05-20",78.51,-0.16,56900,{"date":822,"open":754,"high":823,"low":729,"close":763,"change":800,"percent_change":220,"volume":824,"transactions":9,"vwap":763},"2026-05-19",78.89,73100,{"date":826,"open":799,"high":808,"low":729,"close":827,"change":397,"percent_change":330,"volume":828,"transactions":9,"vwap":827},"2026-05-18",78.52,8100,{"date":830,"open":818,"high":831,"low":776,"close":832,"change":274,"percent_change":105,"volume":833,"transactions":9,"vwap":832},"2026-05-15",78.66,78.58,111400,{"date":835,"open":794,"high":794,"low":759,"close":680,"change":387,"percent_change":560,"volume":836,"transactions":9,"vwap":680},"2026-05-14",31700,{"date":838,"open":759,"high":680,"low":704,"close":758,"change":274,"percent_change":105,"volume":839,"transactions":9,"vwap":758},"2026-05-13",8700,{"date":841,"open":656,"high":776,"low":656,"close":842,"change":387,"percent_change":560,"volume":843,"transactions":9,"vwap":842},"2026-05-12",78.41,305800,{"date":845,"open":539,"high":734,"low":539,"close":709,"change":199,"percent_change":347,"volume":846,"transactions":9,"vwap":709},"2026-05-11",10800,{"date":848,"open":700,"high":691,"low":700,"close":654,"change":543,"percent_change":744,"volume":849,"transactions":9,"vwap":654},"2026-05-08",4900,{"date":851,"open":650,"high":852,"low":650,"close":853,"change":21,"percent_change":682,"volume":854,"transactions":9,"vwap":853},"2026-05-07",78.73,78.050003,17500,{"date":856,"open":716,"high":716,"low":857,"close":690,"change":110,"percent_change":110,"volume":858,"transactions":9,"vwap":690},"2026-05-06",78.27,34800,{"date":860,"open":660,"high":711,"low":654,"close":660,"change":199,"percent_change":347,"volume":861,"transactions":9,"vwap":660},"2026-05-05",10500,{"date":863,"open":245,"high":676,"low":245,"close":676,"change":274,"percent_change":105,"volume":864,"transactions":9,"vwap":676},"2026-05-04",13600,{"date":866,"open":617,"high":665,"low":514,"close":867,"change":868,"percent_change":533,"volume":869,"transactions":9,"vwap":867},"2026-05-01",78.12,-0.26,14300,{"date":871,"open":686,"high":759,"low":670,"close":720,"change":274,"percent_change":105,"volume":872,"transactions":9,"vwap":720},"2026-04-30",7000,{"date":874,"open":720,"high":720,"low":656,"close":686,"change":456,"percent_change":456,"volume":687,"transactions":9,"vwap":686},"2026-04-29",{"date":876,"open":722,"high":686,"low":721,"close":686,"change":565,"percent_change":543,"volume":877,"transactions":9,"vwap":686},"2026-04-28",9100,{"date":879,"open":665,"high":686,"low":665,"close":674,"change":571,"percent_change":572,"volume":880,"transactions":9,"vwap":674},"2026-04-27",9800,{"date":882,"open":759,"high":759,"low":690,"close":686,"change":238,"percent_change":239,"volume":697,"transactions":9,"vwap":686},"2026-04-24",{"date":884,"open":734,"high":734,"low":686,"close":669,"change":330,"percent_change":331,"volume":885,"transactions":9,"vwap":669},"2026-04-23",9300,{"date":887,"open":729,"high":888,"low":686,"close":734,"change":405,"percent_change":565,"volume":889,"transactions":9,"vwap":734},"2026-04-22",78.47,7500,{"date":891,"open":722,"high":842,"low":670,"close":704,"change":892,"percent_change":693,"volume":893,"transactions":9,"vwap":704},"2026-04-21",0.11,25100,{"date":895,"open":709,"high":709,"low":721,"close":655,"change":456,"percent_change":456,"volume":748,"transactions":9,"vwap":655},"2026-04-20",{"date":897,"open":676,"high":686,"low":676,"close":655,"change":387,"percent_change":560,"volume":898,"transactions":9,"vwap":655},"2026-04-17",10600,{"date":900,"open":729,"high":729,"low":656,"close":676,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":676},"2026-04-16",-0.24,-0.31,6000,{"date":905,"open":271,"high":842,"low":681,"close":842,"change":140,"percent_change":906,"volume":907,"transactions":9,"vwap":842},"2026-04-15",0.41,10300,{"date":909,"open":853,"high":857,"low":853,"close":780,"change":310,"percent_change":311,"volume":910,"transactions":9,"vwap":780},"2026-04-14",5800,{"date":912,"open":681,"high":539,"low":648,"close":539,"change":347,"percent_change":283,"volume":913,"transactions":9,"vwap":539},"2026-04-13",7800,{"date":915,"open":674,"high":674,"low":245,"close":650,"change":238,"percent_change":239,"volume":916,"transactions":9,"vwap":650},"2026-04-10",3600,{"date":918,"open":919,"high":649,"low":513,"close":700,"change":283,"percent_change":920,"volume":921,"transactions":9,"vwap":700},"2026-04-09",78.059998,0.24,17000,{"date":923,"open":692,"high":692,"low":327,"close":195,"change":421,"percent_change":405,"volume":924,"transactions":9,"vwap":195},"2026-04-08",26800,{"date":926,"open":570,"high":927,"low":559,"close":453,"change":347,"percent_change":283,"volume":928,"transactions":9,"vwap":453},"2026-04-07",77.81,6500,{"date":930,"open":931,"high":289,"low":446,"close":18,"change":239,"percent_change":397,"volume":932,"transactions":9,"vwap":18},"2026-04-06",77.73,10200,{"date":934,"open":374,"high":235,"low":559,"close":291,"change":199,"percent_change":347,"volume":839,"transactions":9,"vwap":291},"2026-04-02",{"date":936,"open":937,"high":226,"low":938,"close":559,"change":330,"percent_change":331,"volume":939,"transactions":9,"vwap":559},"2026-04-01",77.56,77.080002,8400,{"date":941,"open":344,"high":329,"low":337,"close":329,"change":942,"percent_change":943,"volume":828,"transactions":9,"vwap":329},"2026-03-31",0.45,0.58,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":397,"percent_change":330,"volume":950,"transactions":9,"vwap":949},"2026-03-30",77.35,77.39,77.15,77.21,5200,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":682,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-03-27",77.46,77.24,77.27,-0.37,13900,{"date":959,"open":226,"high":326,"low":960,"close":937,"change":331,"percent_change":571,"volume":916,"transactions":9,"vwap":937},"2026-03-26",77.28,{"date":962,"open":639,"high":639,"low":18,"close":329,"change":247,"percent_change":248,"volume":963,"transactions":9,"vwap":329},"2026-03-25",27200,{"date":965,"open":329,"high":435,"low":374,"close":435,"change":560,"percent_change":199,"volume":717,"transactions":9,"vwap":435},"2026-03-24",{"date":967,"open":228,"high":197,"low":968,"close":326,"change":283,"percent_change":120,"volume":969,"transactions":9,"vwap":326},"2026-03-23",77.5,14000,{"date":971,"open":18,"high":235,"low":972,"close":973,"change":421,"percent_change":405,"volume":974,"transactions":9,"vwap":973},"2026-03-20",77.36,77.49,46500,{"date":976,"open":948,"high":721,"low":948,"close":977,"change":560,"percent_change":199,"volume":978,"transactions":9,"vwap":977},"2026-03-19",77.41,125500,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":310,"percent_change":311,"volume":984,"transactions":9,"vwap":983},"2026-03-18",79.099998,77.23,77.32,7400,{"date":986,"open":987,"high":185,"low":987,"close":977,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":977},"2026-03-17",77.089996,0.26,0.34,21500,{"date":992,"open":993,"high":994,"low":995,"close":948,"change":421,"percent_change":405,"volume":996,"transactions":9,"vwap":948},"2026-03-16",77.3,77.31,77.059998,27100,{"date":998,"open":983,"high":983,"low":999,"close":1000,"change":331,"percent_change":571,"volume":1001,"transactions":9,"vwap":1000},"2026-03-13",77.050003,77.07,5500,{"date":1003,"open":977,"high":670,"low":1004,"close":1005,"change":1006,"percent_change":463,"volume":898,"transactions":9,"vwap":1005},"2026-03-12",77.12,77.17,-0.15,{"date":1008,"open":439,"high":439,"low":982,"close":983,"change":1009,"percent_change":1010,"volume":751,"transactions":9,"vwap":983},"2026-03-11",-0.36,-0.46,{"date":1012,"open":196,"high":327,"low":196,"close":326,"change":819,"percent_change":764,"volume":1013,"transactions":9,"vwap":326},"2026-03-10",8800,{"date":1015,"open":308,"high":639,"low":344,"close":281,"change":1016,"percent_change":1017,"volume":913,"transactions":9,"vwap":281},"2026-03-09",0.23,0.3,{"date":1019,"open":326,"high":931,"low":973,"close":228,"change":642,"percent_change":868,"volume":950,"transactions":9,"vwap":228},"2026-03-06",{"date":1021,"open":927,"high":639,"low":326,"close":927,"change":220,"percent_change":257,"volume":1022,"transactions":9,"vwap":927},"2026-03-05",6400,{"date":1024,"open":439,"high":551,"low":194,"close":420,"change":814,"percent_change":150,"volume":651,"transactions":9,"vwap":420},"2026-03-04",{"date":1026,"open":263,"high":263,"low":994,"close":344,"change":248,"percent_change":1027,"volume":712,"transactions":9,"vwap":344},"2026-03-03",-0.18,{"date":1029,"open":1030,"high":18,"low":1030,"close":18,"change":209,"percent_change":209,"volume":1031,"transactions":9,"vwap":18},"2026-03-02",77.11,12400,{"date":1033,"open":235,"high":263,"low":328,"close":374,"change":868,"percent_change":533,"volume":1034,"transactions":9,"vwap":374},"2026-02-27",12700,{"date":1036,"open":676,"high":676,"low":299,"close":246,"change":1037,"percent_change":1038,"volume":745,"transactions":9,"vwap":246},"2026-02-26",-0.34,-0.43,{"date":1040,"open":857,"high":660,"low":656,"close":655,"change":257,"percent_change":274,"volume":815,"transactions":9,"vwap":655},"2026-02-25",{"date":1042,"open":1043,"high":857,"low":650,"close":674,"change":239,"percent_change":397,"volume":1044,"transactions":9,"vwap":674},"2026-02-24",78.040001,8500,{"date":1046,"open":669,"high":852,"low":617,"close":675,"change":21,"percent_change":682,"volume":777,"transactions":9,"vwap":675},"2026-02-23",{"date":1048,"open":734,"high":754,"low":690,"close":1049,"change":1050,"percent_change":1051,"volume":861,"transactions":9,"vwap":1049},"2026-02-20",78.48,0.16,0.2,{"date":1053,"open":716,"high":1054,"low":539,"close":691,"change":110,"percent_change":110,"volume":913,"transactions":9,"vwap":691},"2026-02-19",78.68,{"date":1056,"open":720,"high":729,"low":271,"close":686,"change":220,"percent_change":257,"volume":1057,"transactions":9,"vwap":686},"2026-02-18",9400,{"date":1059,"open":656,"high":704,"low":681,"close":722,"change":405,"percent_change":565,"volume":1060,"transactions":9,"vwap":722},"2026-02-17",6600,{"date":1062,"open":742,"high":722,"low":1043,"close":674,"change":515,"percent_change":238,"volume":1063,"transactions":9,"vwap":674},"2026-02-13",31400,{"date":1065,"open":832,"high":832,"low":742,"close":721,"change":765,"percent_change":1037,"volume":777,"transactions":9,"vwap":721},"2026-02-12",{"date":1067,"open":722,"high":715,"low":722,"close":715,"change":294,"percent_change":814,"volume":1013,"transactions":9,"vwap":715},"2026-02-11",{"date":1069,"open":680,"high":680,"low":674,"close":660,"change":571,"percent_change":572,"volume":1070,"transactions":9,"vwap":660},"2026-02-10",8900,{"date":1072,"open":736,"high":1054,"low":842,"close":776,"change":642,"percent_change":229,"volume":869,"transactions":9,"vwap":776},"2026-02-09",{"date":1074,"open":754,"high":794,"low":729,"close":794,"change":560,"percent_change":892,"volume":907,"transactions":9,"vwap":794},"2026-02-06",{"date":1076,"open":680,"high":813,"low":710,"close":680,"change":274,"percent_change":105,"volume":913,"transactions":9,"vwap":680},"2026-02-05",{"date":1078,"open":798,"high":1079,"low":710,"close":1049,"change":311,"percent_change":1006,"volume":1080,"transactions":9,"vwap":1049},"2026-02-04",78.78,16300,{"date":1082,"open":1083,"high":1084,"low":741,"close":798,"change":1027,"percent_change":21,"volume":1085,"transactions":9,"vwap":798},"2026-02-03",78.83,78.94,10000,{"date":1087,"open":792,"high":1083,"low":832,"close":1079,"change":247,"percent_change":248,"volume":898,"transactions":9,"vwap":1079},"2026-02-02",{"date":1089,"open":1090,"high":1091,"low":797,"close":823,"change":274,"percent_change":105,"volume":1001,"transactions":9,"vwap":823},"2026-01-30",78.91,78.99,{"date":1093,"open":1083,"high":1094,"low":799,"close":1095,"change":1006,"percent_change":463,"volume":1096,"transactions":9,"vwap":1095},"2026-01-29",79.010002,78.84,26100,{"date":1098,"open":393,"high":1099,"low":393,"close":1091,"change":456,"percent_change":456,"volume":751,"transactions":9,"vwap":1091},"2026-01-28",79.080002,{"date":1101,"open":786,"high":1102,"low":786,"close":1091,"change":283,"percent_change":920,"volume":869,"transactions":9,"vwap":1091},"2026-01-27",79,{"date":1104,"open":792,"high":1105,"low":792,"close":1106,"change":1027,"percent_change":21,"volume":687,"transactions":9,"vwap":1106},"2026-01-26",78.98,78.8,{"date":1108,"open":773,"high":1109,"low":1110,"close":1105,"change":362,"percent_change":515,"volume":1111,"transactions":9,"vwap":1105},"2026-01-23",79.029999,78.87,20600,{"date":1113,"open":1114,"high":1115,"low":1083,"close":1102,"change":421,"percent_change":405,"volume":1116,"transactions":9,"vwap":1102},"2026-01-22",79.040001,79.16,15700,{"date":1118,"open":773,"high":1091,"low":792,"close":1119,"change":140,"percent_change":906,"volume":1120,"transactions":9,"vwap":1119},"2026-01-21",78.92,4300,{"date":1122,"open":813,"high":1095,"low":813,"close":798,"change":1006,"percent_change":463,"volume":666,"transactions":9,"vwap":798},"2026-01-20",{"date":1124,"open":758,"high":393,"low":734,"close":792,"change":257,"percent_change":274,"volume":1125,"transactions":9,"vwap":792},"2026-01-16",31600,{"date":1127,"open":813,"high":807,"low":813,"close":809,"change":800,"percent_change":220,"volume":1128,"transactions":9,"vwap":809},"2026-01-15",10400,{"date":1130,"open":792,"high":792,"low":827,"close":799,"change":209,"percent_change":209,"volume":1131,"transactions":9,"vwap":799},"2026-01-14",14400,{"date":1133,"open":715,"high":1079,"low":736,"close":1054,"change":199,"percent_change":347,"volume":1134,"transactions":9,"vwap":1054},"2026-01-13",9000,{"date":1136,"open":743,"high":1137,"low":888,"close":743,"change":362,"percent_change":515,"volume":1138,"transactions":9,"vwap":743},"2026-01-12",78.7,18500,{"date":1140,"open":754,"high":1141,"low":710,"close":832,"change":565,"percent_change":543,"volume":701,"transactions":9,"vwap":832},"2026-01-09",78.61,{"date":1143,"open":1137,"high":1137,"low":686,"close":734,"change":362,"percent_change":515,"volume":846,"transactions":9,"vwap":734},"2026-01-08",{"date":1145,"open":807,"high":792,"low":722,"close":888,"change":397,"percent_change":330,"volume":1128,"transactions":9,"vwap":888},"2026-01-07",{"date":1147,"open":1148,"high":797,"low":720,"close":680,"change":105,"percent_change":421,"volume":1085,"transactions":9,"vwap":680},"2026-01-06",78.65,{"date":1150,"open":664,"high":763,"low":453,"close":888,"change":248,"percent_change":1027,"volume":1151,"transactions":9,"vwap":888},"2026-01-05",32600,{"date":1153,"open":539,"high":803,"low":539,"close":1141,"change":283,"percent_change":920,"volume":1154,"transactions":9,"vwap":1141},"2026-01-02",129600,{"date":1156,"open":831,"high":831,"low":776,"close":776,"change":1027,"percent_change":21,"volume":1157,"transactions":9,"vwap":776},"2025-12-31",15900,{"date":1159,"open":660,"high":1148,"low":655,"close":798,"change":347,"percent_change":283,"volume":755,"transactions":9,"vwap":798},"2025-12-30",{"date":1161,"open":735,"high":735,"low":759,"close":734,"change":229,"percent_change":188,"volume":815,"transactions":9,"vwap":734},"2025-12-29",{"date":1163,"open":831,"high":792,"low":736,"close":1137,"change":1164,"percent_change":177,"volume":1165,"transactions":9,"vwap":1137},"2025-12-26",0.76,5600,{"date":1167,"open":758,"high":788,"low":949,"close":263,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":263},"2025-12-24",-0.91,-1.15,3500,{"date":1172,"open":1110,"high":1110,"low":736,"close":1173,"change":421,"percent_change":405,"volume":1174,"transactions":9,"vwap":1173},"2025-12-23",78.85,4500,{"date":1176,"open":773,"high":773,"low":729,"close":808,"change":199,"percent_change":347,"volume":877,"transactions":9,"vwap":808},"2025-12-22",{"date":1178,"open":788,"high":788,"low":711,"close":1148,"change":105,"percent_change":421,"volume":1179,"transactions":9,"vwap":1148},"2025-12-19",9200,{"date":1181,"open":736,"high":1106,"low":720,"close":813,"change":1051,"percent_change":988,"volume":1182,"transactions":9,"vwap":813},"2025-12-18",43100,{"date":1184,"open":808,"high":808,"low":720,"close":711,"change":533,"percent_change":781,"volume":1185,"transactions":9,"vwap":711},"2025-12-17",8200,{"date":1187,"open":23,"high":23,"low":660,"close":786,"change":405,"percent_change":565,"volume":1188,"transactions":9,"vwap":786},"2025-12-16",20800,{"date":1190,"open":773,"high":773,"low":656,"close":794,"change":238,"percent_change":239,"volume":1191,"transactions":9,"vwap":794},"2025-12-15",29300,{"date":1193,"open":799,"high":852,"low":711,"close":831,"change":110,"percent_change":110,"volume":1194,"transactions":9,"vwap":831},"2025-12-12",2900,{"date":1196,"open":763,"high":823,"low":763,"close":803,"change":1006,"percent_change":463,"volume":789,"transactions":9,"vwap":803},"2025-12-11",{"date":1198,"open":1110,"high":1109,"low":1199,"close":393,"change":209,"percent_change":209,"volume":687,"transactions":9,"vwap":393},"2025-12-10",78.64,{"date":1201,"open":1173,"high":1173,"low":710,"close":793,"change":560,"percent_change":892,"volume":885,"transactions":9,"vwap":793},"2025-12-09",{"date":1203,"open":1110,"high":1084,"low":1148,"close":786,"change":463,"percent_change":901,"volume":1204,"transactions":9,"vwap":786},"2025-12-08",11400,{"date":1206,"open":787,"high":1090,"low":1148,"close":1090,"change":543,"percent_change":744,"volume":1207,"transactions":9,"vwap":1090},"2025-12-05",11500,{"date":1209,"open":1141,"high":792,"low":776,"close":807,"change":814,"percent_change":989,"volume":1044,"transactions":9,"vwap":807},"2025-12-04",{"date":1211,"open":759,"high":799,"low":675,"close":888,"change":238,"percent_change":239,"volume":864,"transactions":9,"vwap":888},"2025-12-03",{"date":1213,"open":794,"high":1148,"low":704,"close":818,"change":565,"percent_change":543,"volume":1165,"transactions":9,"vwap":818},"2025-12-02",{"date":1215,"open":676,"high":832,"low":650,"close":720,"change":642,"percent_change":229,"volume":877,"transactions":9,"vwap":720},"2025-12-01",{"date":1217,"open":792,"high":792,"low":743,"close":832,"change":362,"percent_change":515,"volume":1218,"transactions":9,"vwap":832},"2025-11-28",4000,{"date":1220,"open":831,"high":831,"low":842,"close":798,"change":120,"percent_change":140,"volume":1185,"transactions":9,"vwap":798},"2025-11-26",{"date":1222,"open":776,"high":827,"low":676,"close":704,"change":560,"percent_change":199,"volume":889,"transactions":9,"vwap":704},"2025-11-25",{"date":1224,"open":477,"high":842,"low":477,"close":670,"change":693,"percent_change":524,"volume":1225,"transactions":9,"vwap":670},"2025-11-24",5700,{"date":1227,"open":246,"high":675,"low":1228,"close":867,"change":387,"percent_change":560,"volume":1229,"transactions":9,"vwap":867},"2025-11-21",77.37,19700,{"date":1231,"open":721,"high":721,"low":318,"close":853,"change":331,"percent_change":571,"volume":1232,"transactions":9,"vwap":853},"2025-11-20",3800,{"date":1234,"open":780,"high":691,"low":477,"close":271,"change":543,"percent_change":744,"volume":701,"transactions":9,"vwap":271},"2025-11-19",{"date":1236,"open":237,"high":654,"low":299,"close":514,"change":819,"percent_change":642,"volume":755,"transactions":9,"vwap":514},"2025-11-18",{"date":1238,"open":722,"high":722,"low":1043,"close":665,"change":387,"percent_change":560,"volume":1239,"transactions":9,"vwap":665},"2025-11-17",4600,{"date":1241,"open":780,"high":1049,"low":919,"close":700,"change":330,"percent_change":331,"volume":1242,"transactions":9,"vwap":700},"2025-11-14",21200,{"date":1244,"open":827,"high":827,"low":246,"close":271,"change":397,"percent_change":330,"volume":1245,"transactions":9,"vwap":271},"2025-11-13",23600,{"date":1247,"open":734,"high":734,"low":674,"close":742,"change":1248,"percent_change":1249,"volume":849,"transactions":9,"vwap":742},"2025-11-12",-0.4,-0.51,{"date":1251,"open":888,"high":1141,"low":742,"close":1141,"change":294,"percent_change":814,"volume":1252,"transactions":9,"vwap":1141},"2025-11-11",22000,{"date":1254,"open":676,"high":809,"low":867,"close":759,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":759},"2025-11-10",0.29,0.37,15600,{"date":1259,"open":654,"high":711,"low":650,"close":1260,"change":1006,"percent_change":463,"volume":889,"transactions":9,"vwap":1260},"2025-11-07",78.11,{"date":1262,"open":690,"high":776,"low":1043,"close":670,"change":310,"percent_change":247,"volume":1263,"transactions":9,"vwap":670},"2025-11-06",23300,{"date":1265,"open":853,"high":720,"low":853,"close":704,"change":1266,"percent_change":125,"volume":1267,"transactions":9,"vwap":704},"2025-11-05",0.31,27600,{"date":1269,"open":227,"high":742,"low":227,"close":1043,"change":238,"percent_change":239,"volume":1270,"transactions":9,"vwap":1043},"2025-11-04",8000,{"date":1272,"open":660,"high":660,"low":384,"close":649,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":649},"2025-11-03",-0.48,-0.61,16800,{"date":1277,"open":786,"high":808,"low":818,"close":743,"change":1278,"percent_change":1273,"volume":1134,"transactions":9,"vwap":743},"2025-10-31",-0.38,{"date":1280,"open":393,"high":1084,"low":1106,"close":1084,"change":247,"percent_change":248,"volume":1281,"transactions":9,"vwap":1084},"2025-10-30",42600,{"date":1283,"open":1119,"high":1284,"low":1090,"close":1285,"change":283,"percent_change":920,"volume":1286,"transactions":9,"vwap":1285},"2025-10-29",79.13,79.050003,61300,{"date":1288,"open":823,"high":1289,"low":792,"close":788,"change":819,"percent_change":642,"volume":748,"transactions":9,"vwap":788},"2025-10-28",78.96,{"date":1291,"open":1292,"high":1292,"low":1105,"close":1293,"change":387,"percent_change":560,"volume":1179,"transactions":9,"vwap":1293},"2025-10-27",79.22,79.019997,{"date":1295,"open":1296,"high":1296,"low":1106,"close":1297,"change":1050,"percent_change":1051,"volume":1179,"transactions":9,"vwap":1297},"2025-10-24",79.059998,78.95,{"date":1299,"open":704,"high":393,"low":704,"close":797,"change":1266,"percent_change":125,"volume":751,"transactions":9,"vwap":797},"2025-10-23",{"date":1301,"open":794,"high":794,"low":716,"close":1049,"change":238,"percent_change":239,"volume":1013,"transactions":9,"vwap":1049},"2025-10-22",{"date":1303,"open":741,"high":803,"low":736,"close":827,"change":819,"percent_change":642,"volume":1185,"transactions":9,"vwap":827},"2025-10-21",{"date":1305,"open":720,"high":1137,"low":720,"close":1054,"change":199,"percent_change":347,"volume":1306,"transactions":9,"vwap":1054},"2025-10-20",15500,{"date":1308,"open":1049,"high":1199,"low":842,"close":743,"change":220,"percent_change":257,"volume":766,"transactions":9,"vwap":743},"2025-10-17",{"date":1310,"open":734,"high":799,"low":776,"close":680,"change":311,"percent_change":1006,"volume":1311,"transactions":9,"vwap":680},"2025-10-16",7700,{"date":1313,"open":799,"high":1079,"low":754,"close":1148,"change":560,"percent_change":892,"volume":1179,"transactions":9,"vwap":1148},"2025-10-15",{"date":1315,"open":675,"high":831,"low":674,"close":743,"change":311,"percent_change":1006,"volume":1207,"transactions":9,"vwap":743},"2025-10-14",{"date":1317,"open":686,"high":807,"low":686,"close":1054,"change":1318,"percent_change":1319,"volume":1134,"transactions":9,"vwap":1054},"2025-10-13",0.55,0.7,{"date":1321,"open":715,"high":1141,"low":1260,"close":617,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":617},"2025-10-10",-0.6,-0.76,48600,{"date":1326,"open":799,"high":807,"low":832,"close":852,"change":239,"percent_change":397,"volume":1327,"transactions":9,"vwap":852},"2025-10-09",52600,{"date":1329,"open":1199,"high":787,"low":1199,"close":1079,"change":362,"percent_change":515,"volume":1330,"transactions":9,"vwap":1079},"2025-10-08",40600,{"date":1332,"open":1333,"high":1333,"low":799,"close":1106,"change":571,"percent_change":819,"volume":861,"transactions":9,"vwap":1106},"2025-10-07",79.15,{"date":1335,"open":809,"high":1109,"low":809,"close":1336,"change":220,"percent_change":257,"volume":1337,"transactions":9,"vwap":1336},"2025-10-06",78.93,23100,{"date":1339,"open":1094,"high":1094,"low":1106,"close":787,"change":405,"percent_change":565,"volume":1340,"transactions":9,"vwap":787},"2025-10-03",56200,{"date":1342,"open":813,"high":1173,"low":813,"close":1106,"change":105,"percent_change":421,"volume":1343,"transactions":9,"vwap":1106},"2025-10-02",7600,{"date":1345,"open":1141,"high":797,"low":832,"close":807,"change":868,"percent_change":533,"volume":921,"transactions":9,"vwap":807},"2025-10-01",{"date":1347,"open":1102,"high":1102,"low":773,"close":1102,"change":311,"percent_change":1006,"volume":889,"transactions":9,"vwap":1102},"2025-09-30",{"date":1349,"open":788,"high":1350,"low":788,"close":1351,"change":421,"percent_change":405,"volume":1352,"transactions":9,"vwap":1351},"2025-09-29",79.14,79.12,20700,{"date":1354,"open":1115,"high":1115,"low":1090,"close":1114,"change":294,"percent_change":814,"volume":723,"transactions":9,"vwap":1114},"2025-09-26",{"date":1356,"open":1079,"high":773,"low":807,"close":1083,"change":310,"percent_change":247,"volume":1060,"transactions":9,"vwap":1083},"2025-09-25",{"date":1358,"open":1094,"high":1115,"low":773,"close":1119,"change":571,"percent_change":819,"volume":1359,"transactions":9,"vwap":1119},"2025-09-24",9700,{"date":1361,"open":1362,"high":1362,"low":1293,"close":1285,"change":110,"percent_change":110,"volume":1363,"transactions":9,"vwap":1285},"2025-09-23",79.28,7100,{"date":1365,"open":1292,"high":1292,"low":1296,"close":1296,"change":311,"percent_change":1006,"volume":907,"transactions":9,"vwap":1296},"2025-09-22",{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":421,"percent_change":405,"volume":1372,"transactions":9,"vwap":1371},"2025-09-19",79.2,79.34,79.11,79.18,6200,{"date":1374,"open":1115,"high":1115,"low":1094,"close":981,"change":347,"percent_change":283,"volume":907,"transactions":9,"vwap":981},"2025-09-18",{"date":1376,"open":1351,"high":1351,"low":1377,"close":1297,"change":105,"percent_change":421,"volume":1207,"transactions":9,"vwap":1297},"2025-09-17",78.76,{"date":1379,"open":808,"high":1293,"low":808,"close":823,"change":110,"percent_change":110,"volume":1380,"transactions":9,"vwap":823},"2025-09-16",63500,{"date":1382,"open":809,"high":1114,"low":809,"close":787,"change":362,"percent_change":515,"volume":671,"transactions":9,"vwap":787},"2025-09-15",{"date":1384,"open":1083,"high":981,"low":1106,"close":1119,"change":560,"percent_change":892,"volume":1385,"transactions":9,"vwap":1119},"2025-09-12",13300,{"date":1387,"open":711,"high":1119,"low":711,"close":1083,"change":1016,"percent_change":1255,"volume":1388,"transactions":9,"vwap":1083},"2025-09-11",19300,{"date":1390,"open":1106,"high":1106,"low":763,"close":798,"change":560,"percent_change":892,"volume":1385,"transactions":9,"vwap":798},"2025-09-10",{"date":1392,"open":704,"high":1297,"low":704,"close":818,"change":347,"percent_change":283,"volume":1393,"transactions":9,"vwap":818},"2025-09-09",6900,{"date":1395,"open":763,"high":798,"low":716,"close":716,"change":21,"percent_change":682,"volume":885,"transactions":9,"vwap":716},"2025-09-08",{"date":1397,"open":291,"high":786,"low":1398,"close":813,"change":515,"percent_change":238,"volume":1185,"transactions":9,"vwap":813},"2025-09-05",77.33,{"date":1400,"open":842,"high":803,"low":842,"close":794,"change":744,"percent_change":1401,"volume":1402,"transactions":9,"vwap":794},"2025-09-04",0.28,5400,{"date":1404,"open":763,"high":763,"low":660,"close":759,"change":693,"percent_change":524,"volume":1405,"transactions":9,"vwap":759},"2025-09-03",4400,{"date":1407,"open":1408,"high":691,"low":1408,"close":670,"change":1409,"percent_change":377,"volume":1410,"transactions":9,"vwap":670},"2025-09-02",76.83,-0.39,18300,{"date":1412,"open":393,"high":393,"low":827,"close":1148,"change":238,"percent_change":239,"volume":910,"transactions":9,"vwap":1148},"2025-08-29",{"date":1414,"open":1106,"high":393,"low":1141,"close":799,"change":311,"percent_change":1006,"volume":1194,"transactions":9,"vwap":799},"2025-08-28",{"date":1416,"open":1090,"high":1090,"low":792,"close":793,"change":331,"percent_change":571,"volume":1194,"transactions":9,"vwap":793},"2025-08-27",{"date":1418,"open":787,"high":1090,"low":809,"close":1090,"change":387,"percent_change":560,"volume":1402,"transactions":9,"vwap":1090},"2025-08-26",{"date":1420,"open":1114,"high":1114,"low":1106,"close":1095,"change":239,"percent_change":397,"volume":677,"transactions":9,"vwap":1095},"2025-08-25",{"date":1422,"open":1148,"high":1119,"low":832,"close":823,"change":120,"percent_change":140,"volume":903,"transactions":9,"vwap":823},"2025-08-22",{"date":1424,"open":803,"high":808,"low":1199,"close":1199,"change":330,"percent_change":331,"volume":1372,"transactions":9,"vwap":1199},"2025-08-21",{"date":1426,"open":1084,"high":1084,"low":799,"close":786,"change":311,"percent_change":1006,"volume":1022,"transactions":9,"vwap":786},"2025-08-20",{"date":1428,"open":787,"high":787,"low":808,"close":1095,"change":247,"percent_change":248,"volume":872,"transactions":9,"vwap":1095},"2025-08-19",{"date":1430,"open":1102,"high":1114,"low":1090,"close":1297,"change":239,"percent_change":397,"volume":717,"transactions":9,"vwap":1297},"2025-08-18",{"date":1432,"open":1173,"high":1114,"low":1173,"close":1102,"change":744,"percent_change":1401,"volume":1433,"transactions":9,"vwap":1102},"2025-08-15",3100,{"date":1435,"open":735,"high":393,"low":735,"close":1079,"change":387,"percent_change":560,"volume":1436,"transactions":9,"vwap":1079},"2025-08-14",5900,{"date":1438,"open":1110,"high":1110,"low":741,"close":809,"change":1050,"percent_change":1051,"volume":889,"transactions":9,"vwap":809},"2025-08-13",{"date":1440,"open":715,"high":798,"low":759,"close":754,"change":1016,"percent_change":1255,"volume":1441,"transactions":9,"vwap":754},"2025-08-12",15300,{"date":1443,"open":758,"high":758,"low":721,"close":691,"change":456,"percent_change":456,"volume":939,"transactions":9,"vwap":691},"2025-08-11",{"date":1445,"open":716,"high":759,"low":857,"close":691,"change":362,"percent_change":515,"volume":1446,"transactions":9,"vwap":691},"2025-08-08",6100,{"date":1448,"open":736,"high":736,"low":675,"close":709,"change":421,"percent_change":405,"volume":1165,"transactions":9,"vwap":709},"2025-08-07",{"date":1450,"open":660,"high":669,"low":681,"close":670,"change":347,"percent_change":283,"volume":1405,"transactions":9,"vwap":670},"2025-08-06",{"date":1452,"open":763,"high":763,"low":1043,"close":1260,"change":362,"percent_change":515,"volume":815,"transactions":9,"vwap":1260},"2025-08-05",{"date":1454,"open":853,"high":675,"low":853,"close":617,"change":105,"percent_change":421,"volume":1359,"transactions":9,"vwap":617},"2025-08-04",{"date":1456,"open":246,"high":681,"low":318,"close":700,"change":1249,"percent_change":1457,"volume":1458,"transactions":9,"vwap":700},"2025-08-01",-0.65,14900,{"date":1460,"open":1110,"high":1110,"low":832,"close":832,"change":310,"percent_change":247,"volume":1402,"transactions":9,"vwap":832},"2025-07-31",{"date":1462,"open":758,"high":787,"low":758,"close":803,"change":405,"percent_change":565,"volume":1179,"transactions":9,"vwap":803},"2025-07-30",{"date":1464,"open":852,"high":792,"low":741,"close":741,"change":571,"percent_change":572,"volume":1060,"transactions":9,"vwap":741},"2025-07-29",{"date":1466,"open":1297,"high":1297,"low":831,"close":1137,"change":257,"percent_change":274,"volume":1467,"transactions":9,"vwap":1137},"2025-07-28",5000,{"date":1469,"open":787,"high":787,"low":831,"close":831,"change":239,"percent_change":397,"volume":1470,"transactions":9,"vwap":831},"2025-07-25",8600,{"date":1472,"open":773,"high":773,"low":665,"close":809,"change":800,"percent_change":220,"volume":1470,"transactions":9,"vwap":809},"2025-07-24",{"date":1474,"open":716,"high":799,"low":716,"close":799,"change":150,"percent_change":942,"volume":1475,"transactions":9,"vwap":799},"2025-07-23",117600,{"date":1477,"open":808,"high":808,"low":709,"close":709,"change":229,"percent_change":188,"volume":907,"transactions":9,"vwap":709},"2025-07-22",{"date":1479,"open":754,"high":1054,"low":734,"close":813,"change":257,"percent_change":274,"volume":666,"transactions":9,"vwap":813},"2025-07-21",{"date":1481,"open":794,"high":1054,"low":827,"close":754,"change":397,"percent_change":330,"volume":913,"transactions":9,"vwap":754},"2025-07-18",{"date":1483,"open":842,"high":799,"low":842,"close":1141,"change":524,"percent_change":1016,"volume":712,"transactions":9,"vwap":1141},"2025-07-17",{"date":1485,"open":669,"high":741,"low":669,"close":729,"change":220,"percent_change":257,"volume":1486,"transactions":9,"vwap":729},"2025-07-16",6800,{"date":1488,"open":722,"high":736,"low":656,"close":759,"change":421,"percent_change":405,"volume":910,"transactions":9,"vwap":759},"2025-07-15",{"date":1490,"open":655,"high":720,"low":655,"close":691,"change":274,"percent_change":105,"volume":903,"transactions":9,"vwap":691},"2025-07-14",{"date":1492,"open":664,"high":722,"low":664,"close":857,"change":421,"percent_change":405,"volume":1493,"transactions":9,"vwap":857},"2025-07-11",6300,{"date":1495,"open":656,"high":660,"low":665,"close":692,"change":310,"percent_change":247,"volume":910,"transactions":9,"vwap":692},"2025-07-10",{"date":1497,"open":734,"high":734,"low":648,"close":690,"change":737,"percent_change":310,"volume":1441,"transactions":9,"vwap":690},"2025-07-09",{"date":1499,"open":832,"high":798,"low":722,"close":704,"change":110,"percent_change":110,"volume":1500,"transactions":9,"vwap":704},"2025-07-08",10700,{"date":1502,"open":675,"high":716,"low":675,"close":716,"change":463,"percent_change":901,"volume":1165,"transactions":9,"vwap":716},"2025-07-07",{"date":1504,"open":734,"high":743,"low":691,"close":754,"change":120,"percent_change":140,"volume":1505,"transactions":9,"vwap":754},"2025-07-03",13100,{"date":1507,"open":654,"high":759,"low":681,"close":722,"change":120,"percent_change":140,"volume":1363,"transactions":9,"vwap":722},"2025-07-02",{"date":1509,"open":263,"high":1260,"low":236,"close":853,"change":1510,"percent_change":1278,"volume":1511,"transactions":9,"vwap":853},"2025-07-01",-0.3,3300,{"date":1513,"open":675,"high":669,"low":676,"close":704,"change":1514,"percent_change":1515,"volume":1363,"transactions":9,"vwap":704},"2025-06-30",0.44,0.56,{"date":1517,"open":236,"high":675,"low":246,"close":289,"change":456,"percent_change":456,"volume":1165,"transactions":9,"vwap":289},"2025-06-27",{"date":1519,"open":289,"high":289,"low":420,"close":289,"change":456,"percent_change":456,"volume":1363,"transactions":9,"vwap":289},"2025-06-26",{"date":1521,"open":539,"high":539,"low":289,"close":289,"change":331,"percent_change":571,"volume":1218,"transactions":9,"vwap":289},"2025-06-25",{"date":1523,"open":299,"high":867,"low":299,"close":648,"change":387,"percent_change":560,"volume":1080,"transactions":9,"vwap":648},"2025-06-24",{"date":1525,"open":235,"high":245,"low":235,"close":263,"change":238,"percent_change":239,"volume":1239,"transactions":9,"vwap":263},"2025-06-23",{"date":1527,"open":656,"high":656,"low":639,"close":514,"change":405,"percent_change":565,"volume":1528,"transactions":9,"vwap":514},"2025-06-20",2800,{"date":1530,"open":435,"high":195,"low":439,"close":195,"change":257,"percent_change":274,"volume":1433,"transactions":9,"vwap":195},"2025-06-18",{"date":1532,"open":197,"high":700,"low":578,"close":281,"change":463,"percent_change":901,"volume":885,"transactions":9,"vwap":281},"2025-06-17",{"date":1534,"open":263,"high":681,"low":263,"close":650,"change":1050,"percent_change":294,"volume":1535,"transactions":9,"vwap":650},"2025-06-16",2600,{"date":1537,"open":513,"high":551,"low":578,"close":639,"change":331,"percent_change":571,"volume":1232,"transactions":9,"vwap":639},"2025-06-13",{"date":1539,"open":18,"high":514,"low":18,"close":507,"change":220,"percent_change":257,"volume":828,"transactions":9,"vwap":507},"2025-06-12",{"date":1541,"open":665,"high":674,"low":513,"close":263,"change":110,"percent_change":110,"volume":1174,"transactions":9,"vwap":263},"2025-06-11",{"date":1543,"open":289,"high":650,"low":329,"close":551,"change":524,"percent_change":1016,"volume":1225,"transactions":9,"vwap":551},"2025-06-10",{"date":1545,"open":665,"high":665,"low":197,"close":435,"change":239,"percent_change":397,"volume":872,"transactions":9,"vwap":435},"2025-06-09",{"date":1547,"open":453,"high":1043,"low":931,"close":227,"change":1016,"percent_change":1017,"volume":1057,"transactions":9,"vwap":227},"2025-06-06",{"date":1549,"open":194,"high":299,"low":196,"close":308,"change":1550,"percent_change":1551,"volume":701,"transactions":9,"vwap":308},"2025-06-05",-0.35,-0.45,{"date":1553,"open":271,"high":271,"low":326,"close":263,"change":247,"percent_change":248,"volume":885,"transactions":9,"vwap":263},"2025-06-04",{"date":1555,"open":289,"high":649,"low":420,"close":853,"change":565,"percent_change":543,"volume":1057,"transactions":9,"vwap":853},"2025-06-03",{"date":1557,"open":931,"high":236,"low":1558,"close":236,"change":800,"percent_change":220,"volume":1559,"transactions":9,"vwap":236},"2025-06-02",77.42,21000,{"date":1561,"open":664,"high":664,"low":18,"close":246,"change":892,"percent_change":693,"volume":1060,"transactions":9,"vwap":246},"2025-05-30",{"date":1563,"open":299,"high":664,"low":439,"close":299,"change":248,"percent_change":1027,"volume":1564,"transactions":9,"vwap":299},"2025-05-29",115100,{"date":1566,"open":374,"high":1260,"low":374,"close":477,"change":1051,"percent_change":988,"volume":1567,"transactions":9,"vwap":477},"2025-05-28",12800,{"date":1569,"open":420,"high":513,"low":291,"close":931,"change":920,"percent_change":1266,"volume":889,"transactions":9,"vwap":931},"2025-05-27",{"date":1571,"open":937,"high":420,"low":947,"close":973,"change":1006,"percent_change":463,"volume":1572,"transactions":9,"vwap":973},"2025-05-23",3400,{"date":1574,"open":955,"high":227,"low":955,"close":374,"change":110,"percent_change":110,"volume":990,"transactions":9,"vwap":374},"2025-05-22",{"date":1576,"open":973,"high":318,"low":947,"close":18,"change":310,"percent_change":311,"volume":1182,"transactions":9,"vwap":18},"2025-05-21",{"date":1578,"open":328,"high":246,"low":973,"close":197,"change":257,"percent_change":274,"volume":1060,"transactions":9,"vwap":197},"2025-05-20",{"date":1580,"open":329,"high":513,"low":1581,"close":291,"change":1051,"percent_change":988,"volume":1324,"transactions":9,"vwap":291},"2025-05-19",77.4,{"date":1583,"open":1584,"high":570,"low":982,"close":968,"change":744,"percent_change":1401,"volume":1446,"transactions":9,"vwap":968},"2025-05-16",77.43,{"date":1586,"open":1587,"high":196,"low":948,"close":960,"change":110,"percent_change":110,"volume":701,"transactions":9,"vwap":960},"2025-05-15",77.2,{"date":1589,"open":1584,"high":446,"low":1590,"close":1591,"change":331,"percent_change":571,"volume":666,"transactions":9,"vwap":1591},"2025-05-14",77.16,77.29,{"date":1593,"open":938,"high":937,"low":938,"close":947,"change":1594,"percent_change":1595,"volume":789,"transactions":9,"vwap":947},"2025-05-13",0.47,0.61,{"date":1597,"open":1598,"high":1591,"low":1598,"close":1599,"change":1318,"percent_change":1600,"volume":957,"transactions":9,"vwap":1599},"2025-05-12",76.39,76.92,0.72,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1274,"volume":1343,"transactions":9,"vwap":1606},"2025-05-09",76.57,76.91,76.34,76.37,-0.47,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":283,"percent_change":120,"volume":1614,"transactions":9,"vwap":1613},"2025-05-08",76.61,76.86,76.33,76.84,10900,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":989,"percent_change":942,"volume":1165,"transactions":9,"vwap":1619},"2025-05-07",76.71,76.24,76.65,{"date":1621,"open":1622,"high":1619,"low":1622,"close":1623,"change":387,"percent_change":560,"volume":1624,"transactions":9,"vwap":1623},"2025-05-06",76.16,76.31,14600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1618,"change":220,"percent_change":257,"volume":1630,"transactions":9,"vwap":1618},"2025-05-05",76.25,76.68,76.12,93300,{"date":1632,"open":1627,"high":1603,"low":1633,"close":1634,"change":524,"percent_change":920,"volume":712,"transactions":9,"vwap":1634},"2025-05-02",76.059998,76.21,{"date":1636,"open":1637,"high":1638,"low":174,"close":1639,"change":247,"percent_change":248,"volume":1640,"transactions":9,"vwap":1639},"2025-05-01",75.99,76.26,76.029999,24900,{"date":1642,"open":1643,"high":1610,"low":1644,"close":1645,"change":1027,"percent_change":901,"volume":1646,"transactions":9,"vwap":1645},"2025-04-30",76.6,76.13,76.14,42800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1651,"change":901,"percent_change":902,"volume":1446,"transactions":9,"vwap":1651},"2025-04-29",76.45,76.7,76.32,{"date":1653,"open":1654,"high":960,"low":1655,"close":1656,"change":765,"percent_change":1550,"volume":766,"transactions":9,"vwap":1656},"2025-04-28",76.78,76.51,76.56,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1408,"change":330,"percent_change":331,"volume":1500,"transactions":9,"vwap":1408},"2025-04-25",76.96,76.64,{"date":1662,"open":1663,"high":1604,"low":1663,"close":1604,"change":814,"percent_change":150,"volume":877,"transactions":9,"vwap":1604},"2025-04-24",76.46,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1660,"change":387,"percent_change":560,"volume":1500,"transactions":9,"vwap":1660},"2025-04-23",76.87,76.9,76.050003,{"date":178,"open":1670,"high":1670,"low":1671,"close":1603,"change":705,"percent_change":682,"volume":1393,"transactions":9,"vwap":1603},76.79,76.11]