[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VCSH":3,"homepage-market-summary":30,"stock-historical-VCSH":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VCSH","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Short-Term Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5818,3.5436,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},77.34,77.2,77.35,77.1701,77.27,0.07,0.09,2841311.538015,80.26,76.89,5000405.369157171,13.4,4244,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},4960691,1810652247.65845,-2.2,"2025-04-28",[184,187,197,207,215,224,233,243,249,259,269,278,288,297,303,310,321,331,339,346,354,364,372,380,388,397,404,411,420,428,439,448,458,467,475,483,488,496,502,507,512,519,525,535,542,549,555,562,571,578,585,591,596,602,609,619,624,629,634,641,646,651,658,664,667,670,673,679,684,688,693,700,706,711,717,722,727,730,734,741,746,749,755,759,762,765,768,771,775,778,781,787,794,797,800,803,806,809,814,817,820,823,827,830,833,837,840,844,848,851,855,858,864,870,874,881,887,891,896,901,907,912,918,922,925,929,933,936,939,942,947,950,953,956,959,962,965,968,971,974,979,982,985,988,991,995,999,1004,1011,1017,1022,1026,1032,1037,1044,1049,1055,1059,1064,1069,1075,1080,1084,1087,1091,1097,1103,1108,1112,1115,1120,1124,1129,1134,1137,1142,1146,1149,1152,1157,1162,1165,1169,1172,1175,1178,1181,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1228,1232,1235,1238,1241,1244,1247,1251,1254,1257,1260,1263,1266,1269,1273,1276,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1336,1339,1343,1347,1350,1353,1356,1359,1362,1365,1369,1372,1375,1378,1381,1384,1387,1390,1393,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1597,1600,1603,1606,1609,1613,1616,1619,1622,1625,1628,1631,1634,1637,1640,1643,1646,1649,1652,1655,1658,1661,1664,1667,1670,1673,1676,1679,1682,1685,1688,1691,1695,1698,1701,1704,1707,1710,1713,1716,1719,1722,1726,1729,1732],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},9517,77.2791,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",77.08,77.29,77.065,0.06,0.08,5456365.455482,10661,77.2305,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":168,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",77.17,77.26,77.1601,77.21,0.16,4928264.610288,10597,77.2057,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":22,"percent_change":23,"volume":213,"transactions":205,"vwap":214},"2026-10-05",77.04,77.115,77.02,77.09,5415193.041165,77.0582,{"date":216,"open":217,"high":217,"low":218,"close":211,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",77.24,77.0021,-0.11,-0.14,5764601.426733,11457,77.0997,{"date":225,"open":226,"high":199,"low":26,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",76.95,77.13,-0.12,-0.16,9533537.404575,16149,77.0483,{"date":234,"open":17,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",77.37,77.22,77.25,0.03,0.04,17059134.844254,17488,77.2624,{"date":244,"open":200,"high":200,"low":245,"close":236,"change":238,"percent_change":239,"volume":246,"transactions":247,"vwap":248},"2026-09-29",77.14,10299439.830124,18226,77.1938,{"date":250,"open":200,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",77.28,77.1401,77.19,-0.21,-0.27,6919678.609089,13842,77.2106,{"date":260,"open":261,"high":262,"low":263,"close":261,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",77.4,77.42,77.2901,0.11,0.14,6652641.247113,11608,77.3613,{"date":270,"open":271,"high":272,"low":190,"close":190,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",77.48,77.5,-0.13,-0.17,9882016.47603,12965,77.3691,{"date":279,"open":280,"high":281,"low":282,"close":262,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",77.72,77.7309,77.33,-0.35,-0.45,6477834.208411,12495,77.4209,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":238,"volume":294,"transactions":295,"vwap":296},"2026-09-22",77.83,77.6948,77.77,0.02,3461377.312048,9564,77.7347,{"date":298,"open":299,"high":292,"low":280,"close":299,"change":193,"percent_change":53,"volume":300,"transactions":301,"vwap":302},"2026-09-21",77.75,8336789.982505,11376,77.7463,{"date":304,"open":280,"high":280,"low":305,"close":306,"change":273,"percent_change":274,"volume":307,"transactions":308,"vwap":309},"2026-09-18",77.66,77.67,7515149.307489,9410,77.6862,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",77.79,77.8099,77.7401,77.8,0.18,0.23,3703768.187827,8745,77.7685,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":173,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",77.76,77.8556,77.615,77.62,-0.04,8917492.915229,11733,77.777,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":327,"percent_change":67,"volume":336,"transactions":337,"vwap":338},"2026-09-15",77.68,77.7,77.65,5635330.301739,10101,77.6731,{"date":340,"open":334,"high":312,"low":341,"close":342,"change":173,"percent_change":327,"volume":343,"transactions":344,"vwap":345},"2026-09-14",77.63,77.69,4556296.362876,9947,77.7036,{"date":347,"open":290,"high":348,"low":334,"close":280,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",77.855,-0.06,-0.08,4096507.99674,11793,77.7689,{"date":355,"open":356,"high":357,"low":292,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",77.96,77.97,77.78,-0.3,-0.38,7509245.043027,14534,77.8221,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":349,"percent_change":350,"volume":369,"transactions":370,"vwap":371},"2026-09-09",78.13,78.15,78.08,3374559.465011,10175,78.1062,{"date":373,"open":374,"high":375,"low":366,"close":376,"change":327,"percent_change":67,"volume":377,"transactions":378,"vwap":379},"2026-09-08",78.18,78.2,78.14,2657039.732142,10127,78.1634,{"date":381,"open":382,"high":383,"low":384,"close":374,"change":173,"percent_change":327,"volume":385,"transactions":386,"vwap":387},"2026-09-04",78.185,78.23,78.16,4084394.514636,10311,78.1911,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":193,"percent_change":53,"volume":394,"transactions":395,"vwap":396},"2026-09-03",78.26,78.279,78.19,78.21,3895298.447046,8948,78.233,{"date":398,"open":366,"high":376,"low":399,"close":366,"change":400,"percent_change":192,"volume":401,"transactions":402,"vwap":403},"2026-09-02",78.09,0.05,7249615.124953,9585,78.1205,{"date":405,"open":374,"high":393,"low":406,"close":368,"change":284,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",78.07,-0.57,4018694.774009,10518,78.1277,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":293,"percent_change":238,"volume":417,"transactions":418,"vwap":419},"2026-08-31",78.52,78.603,78.51,78.53,4298511.516499,11512,78.525,{"date":421,"open":422,"high":422,"low":415,"close":415,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",78.76,-0.205,-0.26,4062167.344611,9353,78.5892,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",78.74,78.75,78.6901,78.715,-0.015,-0.02,2667315.60872,7405,78.72,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":327,"percent_change":67,"volume":445,"transactions":446,"vwap":447},"2026-08-26",78.7,78.7349,78.68,78.73,2281491.068825,6796,78.7047,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":203,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",78.71,78.78,78.69,78.77,0.2,3383077.606906,9575,78.7263,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":293,"percent_change":238,"volume":464,"transactions":465,"vwap":466},"2026-08-24",78.56,78.6399,78.55,78.61,3467442.125842,8039,78.6065,{"date":468,"open":469,"high":470,"low":460,"close":471,"change":435,"percent_change":173,"volume":472,"transactions":473,"vwap":474},"2026-08-21",78.6,78.6172,78.59,5619396.558509,8584,78.5772,{"date":476,"open":469,"high":477,"low":478,"close":463,"change":350,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",78.635,78.5803,-0.1,2618906.810552,7336,78.6077,{"date":484,"open":441,"high":444,"low":469,"close":452,"change":22,"percent_change":23,"volume":485,"transactions":486,"vwap":487},"2026-08-19",15919383.255424,9126,78.6684,{"date":489,"open":490,"high":491,"low":462,"close":492,"change":293,"percent_change":238,"volume":493,"transactions":494,"vwap":495},"2026-08-18",78.57,78.64,78.62,2416221.382085,8140,78.6105,{"date":497,"open":492,"high":498,"low":469,"close":469,"change":327,"percent_change":67,"volume":499,"transactions":500,"vwap":501},"2026-08-17",78.66,2975090.507221,8883,78.6289,{"date":503,"open":444,"high":430,"low":491,"close":491,"change":349,"percent_change":350,"volume":504,"transactions":505,"vwap":506},"2026-08-14",3482959.381537,12869,78.6692,{"date":508,"open":450,"high":453,"low":443,"close":441,"change":168,"percent_change":509,"volume":510,"transactions":511,"vwap":447},"2026-08-13",0.15,2873270.301866,9788,{"date":513,"open":463,"high":514,"low":460,"close":515,"change":192,"percent_change":193,"volume":516,"transactions":517,"vwap":518},"2026-08-12",78.63,78.58,4229784.119261,15835,78.591,{"date":520,"open":416,"high":460,"low":521,"close":413,"change":238,"percent_change":239,"volume":522,"transactions":523,"vwap":524},"2026-08-11",78.5,3813965.752771,11517,78.5203,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":228,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",78.54,78.5664,78.47,78.49,-0.15,2842293.549767,13541,78.4996,{"date":536,"open":498,"high":498,"low":490,"close":463,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",0.13,0.17,3678141.679007,10932,78.572,{"date":543,"open":413,"high":527,"low":544,"close":545,"change":219,"percent_change":220,"volume":546,"transactions":547,"vwap":548},"2026-08-06",78.46,78.48,3110242.397153,12912,78.498,{"date":550,"open":490,"high":492,"low":462,"close":471,"change":551,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",0,4573399.474158,15759,78.5916,{"date":556,"open":413,"high":557,"low":545,"close":471,"change":538,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",78.5923,0.22,2366139.592041,17126,78.5679,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",78.38,78.42,-0.2,-0.25,3683397.714459,14082,78.408,{"date":572,"open":573,"high":452,"low":460,"close":492,"change":574,"percent_change":349,"volume":575,"transactions":576,"vwap":577},"2026-07-31",78.67,-0.045,5565699.773115,13197,78.6015,{"date":579,"open":443,"high":450,"low":580,"close":581,"change":582,"percent_change":22,"volume":583,"transactions":584,"vwap":452},"2026-07-30",78.65,78.665,0.055,8682408.296919,12095,{"date":586,"open":490,"high":587,"low":530,"close":463,"change":588,"percent_change":588,"volume":589,"transactions":590,"vwap":474},"2026-07-29",78.685,-0.01,2410848.118499,7711,{"date":592,"open":490,"high":580,"low":462,"close":492,"change":168,"percent_change":509,"volume":593,"transactions":594,"vwap":595},"2026-07-28",1934770.150997,7356,78.6038,{"date":597,"open":415,"high":527,"low":598,"close":521,"change":238,"percent_change":239,"volume":599,"transactions":600,"vwap":601},"2026-07-27",78.4932,4696737.03809,9143,78.5201,{"date":603,"open":544,"high":413,"low":604,"close":529,"change":605,"percent_change":193,"volume":606,"transactions":607,"vwap":608},"2026-07-24",78.43,0.065,3876718.077921,7055,78.4744,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":273,"volume":616,"transactions":617,"vwap":618},"2026-07-23",78.39,78.44,78.36,78.405,-0.105,3971736.71584,8411,78.3917,{"date":620,"open":462,"high":515,"low":521,"close":415,"change":350,"percent_change":479,"volume":621,"transactions":622,"vwap":623},"2026-07-22",1879497.746379,7531,78.5261,{"date":625,"open":514,"high":491,"low":490,"close":471,"change":67,"percent_change":349,"volume":626,"transactions":627,"vwap":628},"2026-07-21",3169195.612496,8700,78.5862,{"date":630,"open":444,"high":430,"low":514,"close":491,"change":350,"percent_change":479,"volume":631,"transactions":632,"vwap":633},"2026-07-20",2678474.932383,8780,78.6654,{"date":635,"open":451,"high":636,"low":450,"close":438,"change":637,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-17",78.82,0.01,3118548.243567,7846,78.7582,{"date":642,"open":443,"high":431,"low":443,"close":450,"change":435,"percent_change":173,"volume":643,"transactions":644,"vwap":645},"2026-07-16",2372656.378248,9109,78.7202,{"date":647,"open":580,"high":451,"low":580,"close":444,"change":537,"percent_change":538,"volume":648,"transactions":649,"vwap":650},"2026-07-15",3264406.999275,9301,78.7262,{"date":652,"open":471,"high":580,"low":653,"close":469,"change":509,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-14",78.5209,0.19,2046885.92023,8546,78.5999,{"date":659,"open":471,"high":469,"low":660,"close":660,"change":229,"percent_change":566,"volume":661,"transactions":662,"vwap":663},"2026-07-13",78.45,5064387.748721,11215,78.5077,{"date":665,"open":452,"high":431,"low":471,"close":463,"change":350,"percent_change":479,"volume":666,"transactions":9,"vwap":463},"2026-07-10",4248800,{"date":668,"open":573,"high":430,"low":514,"close":452,"change":193,"percent_change":53,"volume":669,"transactions":9,"vwap":452},"2026-07-09",2515900,{"date":671,"open":491,"high":580,"low":527,"close":463,"change":349,"percent_change":350,"volume":672,"transactions":9,"vwap":463},"2026-07-08",2849100,{"date":674,"open":453,"high":675,"low":580,"close":573,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":573},"2026-07-07",78.84,-0.18,-0.23,5278300,{"date":680,"open":681,"high":682,"low":430,"close":682,"change":192,"percent_change":193,"volume":683,"transactions":9,"vwap":682},"2026-07-06",78.83,78.85,5362400,{"date":685,"open":636,"high":681,"low":422,"close":686,"change":53,"percent_change":537,"volume":687,"transactions":9,"vwap":686},"2026-07-02",78.79,2904100,{"date":689,"open":443,"high":430,"low":498,"close":452,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":452},"2026-07-01",-0.34,-0.43,5271500,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":219,"percent_change":220,"volume":699,"transactions":9,"vwap":698},"2026-06-30",79.089996,79.12,79.019997,79.029999,8982500,{"date":701,"open":702,"high":703,"low":704,"close":703,"change":293,"percent_change":238,"volume":705,"transactions":9,"vwap":703},"2026-06-29",79.099998,79.14,79.059998,5716100,{"date":707,"open":708,"high":709,"low":708,"close":696,"change":23,"percent_change":264,"volume":710,"transactions":9,"vwap":696},"2026-06-26",79.040001,79.13,5484300,{"date":712,"open":713,"high":714,"low":715,"close":698,"change":400,"percent_change":192,"volume":716,"transactions":9,"vwap":698},"2026-06-25",79.050003,79.07,79,2841300,{"date":718,"open":719,"high":715,"low":719,"close":720,"change":537,"percent_change":203,"volume":721,"transactions":9,"vwap":720},"2026-06-24",78.89,78.98,6668200,{"date":723,"open":724,"high":725,"low":724,"close":682,"change":193,"percent_change":53,"volume":726,"transactions":9,"vwap":682},"2026-06-23",78.8,78.9,6871900,{"date":728,"open":453,"high":724,"low":438,"close":453,"change":350,"percent_change":479,"volume":729,"transactions":9,"vwap":453},"2026-06-22",2038700,{"date":731,"open":725,"high":732,"low":681,"close":682,"change":265,"percent_change":316,"volume":733,"transactions":9,"vwap":682},"2026-06-18",78.92,2548400,{"date":735,"open":736,"high":737,"low":450,"close":450,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":450},"2026-06-17",78.97,79.010002,-0.29,-0.37,3823500,{"date":742,"open":743,"high":698,"low":744,"close":715,"change":239,"percent_change":400,"volume":745,"transactions":9,"vwap":715},"2026-06-16",78.96,78.95,7231600,{"date":747,"open":737,"high":714,"low":744,"close":743,"change":400,"percent_change":192,"volume":748,"transactions":9,"vwap":743},"2026-06-15",6155400,{"date":750,"open":751,"high":752,"low":675,"close":753,"change":435,"percent_change":173,"volume":754,"transactions":9,"vwap":753},"2026-06-12",78.93,78.94,78.91,9946300,{"date":756,"open":430,"high":744,"low":452,"close":751,"change":317,"percent_change":757,"volume":758,"transactions":9,"vwap":751},"2026-06-11",0.29,3100000,{"date":760,"open":431,"high":451,"low":452,"close":441,"change":435,"percent_change":173,"volume":761,"transactions":9,"vwap":441},"2026-06-10",3195900,{"date":763,"open":438,"high":431,"low":580,"close":438,"change":23,"percent_change":264,"volume":764,"transactions":9,"vwap":438},"2026-06-09",3065600,{"date":766,"open":443,"high":422,"low":492,"close":514,"change":293,"percent_change":238,"volume":767,"transactions":9,"vwap":514},"2026-06-08",3754100,{"date":769,"open":441,"high":438,"low":469,"close":463,"change":677,"percent_change":738,"volume":770,"transactions":9,"vwap":463},"2026-06-05",3122800,{"date":772,"open":773,"high":752,"low":636,"close":675,"change":400,"percent_change":192,"volume":774,"transactions":9,"vwap":675},"2026-06-04",78.87,6348900,{"date":776,"open":451,"high":686,"low":444,"close":686,"change":349,"percent_change":350,"volume":777,"transactions":9,"vwap":686},"2026-06-03",3382000,{"date":779,"open":773,"high":719,"low":636,"close":682,"change":588,"percent_change":588,"volume":780,"transactions":9,"vwap":682},"2026-06-02",2651700,{"date":782,"open":724,"high":783,"low":450,"close":784,"change":785,"percent_change":158,"volume":786,"transactions":9,"vwap":784},"2026-06-01",78.99,78.86,-0.33,7175000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":192,"percent_change":193,"volume":793,"transactions":9,"vwap":792},"2026-05-29",79.18,79.24,79.16,79.19,12944000,{"date":795,"open":695,"high":789,"low":708,"close":709,"change":192,"percent_change":193,"volume":796,"transactions":9,"vwap":709},"2026-05-28",2882200,{"date":798,"open":704,"high":695,"low":698,"close":714,"change":238,"percent_change":239,"volume":799,"transactions":9,"vwap":714},"2026-05-27",1781100,{"date":801,"open":715,"high":704,"low":736,"close":708,"change":538,"percent_change":558,"volume":802,"transactions":9,"vwap":708},"2026-05-26",2665100,{"date":804,"open":715,"high":715,"low":681,"close":773,"change":173,"percent_change":327,"volume":805,"transactions":9,"vwap":773},"2026-05-22",2476400,{"date":807,"open":724,"high":753,"low":430,"close":725,"change":293,"percent_change":238,"volume":808,"transactions":9,"vwap":725},"2026-05-21",4069600,{"date":810,"open":441,"high":751,"low":443,"close":811,"change":558,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-05-20",78.88,0.28,3534900,{"date":815,"open":450,"high":430,"low":463,"close":498,"change":219,"percent_change":220,"volume":816,"transactions":9,"vwap":498},"2026-05-19",5245300,{"date":818,"open":675,"high":725,"low":430,"close":453,"change":435,"percent_change":173,"volume":819,"transactions":9,"vwap":453},"2026-05-18",4162700,{"date":821,"open":682,"high":773,"low":451,"close":686,"change":676,"percent_change":677,"volume":822,"transactions":9,"vwap":686},"2026-05-15",2257600,{"date":824,"open":704,"high":825,"low":744,"close":736,"change":67,"percent_change":349,"volume":826,"transactions":9,"vwap":736},"2026-05-14",79.080002,2807700,{"date":828,"open":737,"high":698,"low":753,"close":697,"change":400,"percent_change":192,"volume":829,"transactions":9,"vwap":697},"2026-05-13",6036000,{"date":831,"open":720,"high":783,"low":751,"close":736,"change":219,"percent_change":220,"volume":832,"transactions":9,"vwap":736},"2026-05-12",2154000,{"date":834,"open":702,"high":835,"low":713,"close":825,"change":67,"percent_change":349,"volume":836,"transactions":9,"vwap":825},"2026-05-11",79.15,3320500,{"date":838,"open":835,"high":789,"low":702,"close":709,"change":53,"percent_change":537,"volume":839,"transactions":9,"vwap":709},"2026-05-08",2938500,{"date":841,"open":792,"high":842,"low":737,"close":698,"change":350,"percent_change":479,"volume":843,"transactions":9,"vwap":698},"2026-05-07",79.25,6399200,{"date":845,"open":702,"high":791,"low":695,"close":846,"change":509,"percent_change":654,"volume":847,"transactions":9,"vwap":846},"2026-05-06",79.11,4316600,{"date":849,"open":783,"high":697,"low":744,"close":743,"change":238,"percent_change":239,"volume":850,"transactions":9,"vwap":743},"2026-05-05",5180200,{"date":852,"open":720,"high":720,"low":853,"close":751,"change":67,"percent_change":349,"volume":854,"transactions":9,"vwap":751},"2026-05-04",78.81,7659300,{"date":856,"open":737,"high":696,"low":736,"close":720,"change":738,"percent_change":739,"volume":857,"transactions":9,"vwap":720},"2026-05-01",3135400,{"date":859,"open":860,"high":861,"low":862,"close":860,"change":53,"percent_change":537,"volume":863,"transactions":9,"vwap":860},"2026-04-30",79.27,79.36,79.23,4333500,{"date":865,"open":866,"high":866,"low":703,"close":867,"change":146,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-04-29",79.28,79.17,-0.24,8390400,{"date":871,"open":872,"high":861,"low":860,"close":861,"change":435,"percent_change":173,"volume":873,"transactions":9,"vwap":861},"2026-04-28",79.3,3914600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":350,"percent_change":479,"volume":880,"transactions":9,"vwap":879},"2026-04-27",79.44,79.45,79.35,79.38,3304000,{"date":882,"open":861,"high":883,"low":884,"close":885,"change":168,"percent_change":509,"volume":886,"transactions":9,"vwap":885},"2026-04-24",79.47,79.33,79.46,3701400,{"date":888,"open":877,"high":877,"low":866,"close":889,"change":350,"percent_change":479,"volume":890,"transactions":9,"vwap":889},"2026-04-23",79.34,2830200,{"date":892,"open":877,"high":883,"low":893,"close":894,"change":400,"percent_change":192,"volume":895,"transactions":9,"vwap":894},"2026-04-22",79.4,79.42,2732100,{"date":897,"open":885,"high":898,"low":899,"close":899,"change":273,"percent_change":229,"volume":900,"transactions":9,"vwap":899},"2026-04-21",79.48,79.37,3238800,{"date":902,"open":903,"high":904,"low":883,"close":905,"change":435,"percent_change":173,"volume":906,"transactions":9,"vwap":905},"2026-04-20",79.52,79.53,79.5,6170200,{"date":908,"open":909,"high":909,"low":898,"close":903,"change":454,"percent_change":910,"volume":911,"transactions":9,"vwap":903},"2026-04-17",79.58,0.25,3374800,{"date":913,"open":893,"high":914,"low":915,"close":916,"change":350,"percent_change":479,"volume":917,"transactions":9,"vwap":916},"2026-04-16",79.43,79.31,79.32,5408500,{"date":919,"open":920,"high":920,"low":861,"close":893,"change":588,"percent_change":588,"volume":921,"transactions":9,"vwap":893},"2026-04-15",79.41,3395800,{"date":923,"open":872,"high":914,"low":872,"close":920,"change":23,"percent_change":264,"volume":924,"transactions":9,"vwap":920},"2026-04-14",3176500,{"date":926,"open":927,"high":884,"low":927,"close":916,"change":168,"percent_change":509,"volume":928,"transactions":9,"vwap":916},"2026-04-13",79.2,2027400,{"date":930,"open":931,"high":872,"low":792,"close":927,"change":350,"percent_change":479,"volume":932,"transactions":9,"vwap":927},"2026-04-10",79.26,4625400,{"date":934,"open":790,"high":878,"low":789,"close":866,"change":239,"percent_change":400,"volume":935,"transactions":9,"vwap":866},"2026-04-09",7872100,{"date":937,"open":916,"high":861,"low":792,"close":790,"change":264,"percent_change":265,"volume":938,"transactions":9,"vwap":790},"2026-04-08",3755900,{"date":940,"open":715,"high":703,"low":753,"close":709,"change":53,"percent_change":537,"volume":941,"transactions":9,"vwap":709},"2026-04-07",4098300,{"date":943,"open":698,"high":695,"low":783,"close":698,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":698},"2026-04-06",-0.07,-0.09,4545000,{"date":948,"open":743,"high":835,"low":752,"close":702,"change":192,"percent_change":193,"volume":949,"transactions":9,"vwap":702},"2026-04-02",3624900,{"date":951,"open":743,"high":704,"low":743,"close":708,"change":677,"percent_change":738,"volume":952,"transactions":9,"vwap":708},"2026-04-01",5233700,{"date":954,"open":927,"high":915,"low":789,"close":860,"change":317,"percent_change":757,"volume":955,"transactions":9,"vwap":860},"2026-03-31",10437600,{"date":957,"open":714,"high":703,"low":698,"close":708,"change":509,"percent_change":654,"volume":958,"transactions":9,"vwap":708},"2026-03-30",6191800,{"date":960,"open":686,"high":732,"low":422,"close":719,"change":193,"percent_change":53,"volume":961,"transactions":9,"vwap":719},"2026-03-27",5607000,{"date":963,"open":720,"high":713,"low":724,"close":853,"change":255,"percent_change":690,"volume":964,"transactions":9,"vwap":853},"2026-03-26",4914200,{"date":966,"open":703,"high":791,"low":704,"close":825,"change":23,"percent_change":264,"volume":967,"transactions":9,"vwap":825},"2026-03-25",7569300,{"date":969,"open":744,"high":846,"low":751,"close":783,"change":228,"percent_change":531,"volume":970,"transactions":9,"vwap":783},"2026-03-24",5158000,{"date":972,"open":736,"high":927,"low":744,"close":846,"change":454,"percent_change":910,"volume":973,"transactions":9,"vwap":846},"2026-03-23",5703300,{"date":975,"open":714,"high":825,"low":725,"close":753,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":753},"2026-03-20",-0.32,-0.4,10483700,{"date":980,"open":736,"high":860,"low":753,"close":862,"change":23,"percent_change":264,"volume":981,"transactions":9,"vwap":862},"2026-03-19",6575000,{"date":983,"open":866,"high":916,"low":696,"close":703,"change":566,"percent_change":567,"volume":984,"transactions":9,"vwap":703},"2026-03-18",7046200,{"date":986,"open":866,"high":878,"low":866,"close":889,"change":509,"percent_change":654,"volume":987,"transactions":9,"vwap":889},"2026-03-17",6375600,{"date":989,"open":790,"high":872,"low":835,"close":792,"change":264,"percent_change":265,"volume":990,"transactions":9,"vwap":792},"2026-03-16",11045500,{"date":992,"open":931,"high":993,"low":713,"close":825,"change":350,"percent_change":479,"volume":994,"transactions":9,"vwap":825},"2026-03-13",79.29,6309900,{"date":996,"open":879,"high":997,"low":702,"close":791,"change":738,"percent_change":739,"volume":998,"transactions":9,"vwap":791},"2026-03-12",79.39,14562900,{"date":1000,"open":1001,"high":1002,"low":894,"close":877,"change":229,"percent_change":566,"volume":1003,"transactions":9,"vwap":877},"2026-03-11",79.54,79.55,7064300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":350,"percent_change":479,"volume":1010,"transactions":9,"vwap":1009},"2026-03-10",79.67,79.73,79.6,79.61,4713100,{"date":1012,"open":904,"high":1013,"low":1014,"close":1015,"change":23,"percent_change":264,"volume":1016,"transactions":9,"vwap":1015},"2026-03-09",79.7,79.51,79.69,6801500,{"date":1018,"open":1019,"high":1020,"low":904,"close":1008,"change":349,"percent_change":350,"volume":1021,"transactions":9,"vwap":1008},"2026-03-06",79.59,79.71,6814600,{"date":1023,"open":1006,"high":1006,"low":909,"close":1024,"change":945,"percent_change":219,"volume":1025,"transactions":9,"vwap":1024},"2026-03-05",79.66,4816700,{"date":1027,"open":1028,"high":1029,"low":1007,"close":1030,"change":551,"percent_change":551,"volume":1031,"transactions":9,"vwap":1030},"2026-03-04",79.82,79.84,79.75,4116800,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1030,"change":327,"percent_change":67,"volume":1036,"transactions":9,"vwap":1030},"2026-03-03",79.57,79.81,6398400,{"date":1038,"open":1039,"high":1039,"low":1030,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-02",79.9,79.79,-0.41,-0.51,4425200,{"date":1045,"open":1046,"high":25,"low":1047,"close":1047,"change":238,"percent_change":239,"volume":1048,"transactions":9,"vwap":1047},"2026-02-27",80.21,80.2,4896700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":239,"percent_change":400,"volume":1054,"transactions":9,"vwap":1052},"2026-02-26",80.13,80.17,80.11,2899000,{"date":1056,"open":1051,"high":1057,"low":1053,"close":1051,"change":435,"percent_change":435,"volume":1058,"transactions":9,"vwap":1051},"2026-02-25",80.15,4817900,{"date":1060,"open":1051,"high":1061,"low":1062,"close":1057,"change":327,"percent_change":67,"volume":1063,"transactions":9,"vwap":1057},"2026-02-24",80.16,80.099998,3009000,{"date":1065,"open":1062,"high":1047,"low":1066,"close":1067,"change":53,"percent_change":168,"volume":1068,"transactions":9,"vwap":1067},"2026-02-23",80.089996,80.19,6387300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1066,"change":551,"percent_change":551,"volume":1074,"transactions":9,"vwap":1066},"2026-02-20",80.07,80.12,80.050003,5424900,{"date":1076,"open":1077,"high":1066,"low":1078,"close":1066,"change":238,"percent_change":239,"volume":1079,"transactions":9,"vwap":1066},"2026-02-19",80.040001,80.029999,3819900,{"date":1081,"open":1071,"high":1066,"low":1077,"close":1082,"change":173,"percent_change":327,"volume":1083,"transactions":9,"vwap":1082},"2026-02-18",80.059998,6666500,{"date":1085,"open":1078,"high":1066,"low":1078,"close":1066,"change":588,"percent_change":588,"volume":1086,"transactions":9,"vwap":1066},"2026-02-17",6414200,{"date":1088,"open":1089,"high":1062,"low":1073,"close":1062,"change":537,"percent_change":203,"volume":1090,"transactions":9,"vwap":1062},"2026-02-13",80.080002,5347700,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":23,"percent_change":264,"volume":1096,"transactions":9,"vwap":1095},"2026-02-12",79.89,79.98,79.97,5010800,{"date":1098,"open":1099,"high":1100,"low":1029,"close":1101,"change":349,"percent_change":350,"volume":1102,"transactions":9,"vwap":1101},"2026-02-11",79.87,79.91,79.88,5214100,{"date":1104,"open":1095,"high":1094,"low":1105,"close":1106,"change":192,"percent_change":193,"volume":1107,"transactions":9,"vwap":1106},"2026-02-10",79.93,79.94,4819200,{"date":1109,"open":1101,"high":1100,"low":1110,"close":1101,"change":637,"percent_change":637,"volume":1111,"transactions":9,"vwap":1101},"2026-02-09",79.86,4212000,{"date":1113,"open":1039,"high":1039,"low":1035,"close":1099,"change":588,"percent_change":588,"volume":1114,"transactions":9,"vwap":1099},"2026-02-06",5135300,{"date":1116,"open":1040,"high":1101,"low":1117,"close":1101,"change":538,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1101},"2026-02-05",79.76,0.21,5161900,{"date":1121,"open":1006,"high":1020,"low":1122,"close":1020,"change":238,"percent_change":239,"volume":1123,"transactions":9,"vwap":1020},"2026-02-04",79.64,5579500,{"date":1125,"open":1126,"high":1015,"low":1127,"close":1126,"change":588,"percent_change":588,"volume":1128,"transactions":9,"vwap":1126},"2026-02-03",79.68,79.65,6264700,{"date":1130,"open":1131,"high":1040,"low":1006,"close":1015,"change":1132,"percent_change":284,"volume":1133,"transactions":9,"vwap":1015},"2026-02-02",79.74,-0.36,7016300,{"date":1135,"open":1094,"high":1073,"low":1094,"close":1073,"change":22,"percent_change":23,"volume":1136,"transactions":9,"vwap":1073},"2026-01-30",11307100,{"date":1138,"open":1106,"high":1139,"low":1140,"close":1094,"change":192,"percent_change":193,"volume":1141,"transactions":9,"vwap":1094},"2026-01-29",80.010002,79.92,8949200,{"date":1143,"open":1144,"high":1144,"low":1093,"close":1140,"change":551,"percent_change":551,"volume":1145,"transactions":9,"vwap":1140},"2026-01-28",79.95,2873500,{"date":1147,"open":1039,"high":1144,"low":1093,"close":1140,"change":239,"percent_change":400,"volume":1148,"transactions":9,"vwap":1140},"2026-01-27",6895700,{"date":1150,"open":1101,"high":1100,"low":1110,"close":1101,"change":238,"percent_change":239,"volume":1151,"transactions":9,"vwap":1101},"2026-01-26",5875500,{"date":1153,"open":1028,"high":1099,"low":1154,"close":1155,"change":239,"percent_change":400,"volume":1156,"transactions":9,"vwap":1155},"2026-01-23",79.8,79.85,2243200,{"date":1158,"open":1035,"high":1159,"low":1160,"close":1035,"change":588,"percent_change":588,"volume":1161,"transactions":9,"vwap":1035},"2026-01-22",79.83,79.78,8737700,{"date":1163,"open":1160,"high":1159,"low":1117,"close":1028,"change":22,"percent_change":23,"volume":1164,"transactions":9,"vwap":1028},"2026-01-21",5259300,{"date":1166,"open":1167,"high":1167,"low":1020,"close":1030,"change":588,"percent_change":588,"volume":1168,"transactions":9,"vwap":1030},"2026-01-20",79.77,6365000,{"date":1170,"open":1035,"high":1159,"low":1131,"close":1117,"change":327,"percent_change":67,"volume":1171,"transactions":9,"vwap":1117},"2026-01-16",5667300,{"date":1173,"open":1159,"high":1110,"low":1040,"close":1154,"change":67,"percent_change":349,"volume":1174,"transactions":9,"vwap":1154},"2026-01-15",6668400,{"date":1176,"open":1029,"high":1039,"low":1029,"close":1155,"change":238,"percent_change":239,"volume":1177,"transactions":9,"vwap":1155},"2026-01-14",6699400,{"date":1179,"open":1154,"high":1029,"low":1167,"close":1028,"change":193,"percent_change":53,"volume":1180,"transactions":9,"vwap":1028},"2026-01-13",10395300,{"date":1182,"open":1131,"high":1167,"low":1183,"close":1131,"change":435,"percent_change":173,"volume":1184,"transactions":9,"vwap":1131},"2026-01-12",79.72,5223300,{"date":1186,"open":1040,"high":1035,"low":1131,"close":1117,"change":435,"percent_change":173,"volume":1187,"transactions":9,"vwap":1117},"2026-01-09",3859900,{"date":1189,"open":1154,"high":1035,"low":1117,"close":1160,"change":173,"percent_change":327,"volume":1190,"transactions":9,"vwap":1160},"2026-01-08",3259000,{"date":1192,"open":1110,"high":1099,"low":1154,"close":1035,"change":173,"percent_change":327,"volume":1193,"transactions":9,"vwap":1035},"2026-01-07",4663900,{"date":1195,"open":1028,"high":1029,"low":1167,"close":1029,"change":551,"percent_change":551,"volume":1196,"transactions":9,"vwap":1029},"2026-01-06",4392700,{"date":1198,"open":1028,"high":1029,"low":1160,"close":1029,"change":193,"percent_change":53,"volume":1199,"transactions":9,"vwap":1029},"2026-01-05",4545300,{"date":1201,"open":1040,"high":1154,"low":1183,"close":1117,"change":238,"percent_change":239,"volume":1202,"transactions":9,"vwap":1117},"2026-01-02",4118400,{"date":1204,"open":1160,"high":1154,"low":1007,"close":1007,"change":350,"percent_change":479,"volume":1205,"transactions":9,"vwap":1007},"2025-12-31",3579800,{"date":1207,"open":1167,"high":1028,"low":1131,"close":1035,"change":293,"percent_change":238,"volume":1208,"transactions":9,"vwap":1035},"2025-12-30",3326300,{"date":1210,"open":1007,"high":1154,"low":1007,"close":1040,"change":192,"percent_change":193,"volume":1211,"transactions":9,"vwap":1040},"2025-12-29",2615000,{"date":1213,"open":1013,"high":1030,"low":1126,"close":1007,"change":23,"percent_change":264,"volume":1214,"transactions":9,"vwap":1007},"2025-12-26",2148700,{"date":1216,"open":1009,"high":1024,"low":909,"close":1122,"change":23,"percent_change":264,"volume":1217,"transactions":9,"vwap":1122},"2025-12-24",4409200,{"date":1219,"open":1014,"high":1034,"low":898,"close":1002,"change":435,"percent_change":173,"volume":1220,"transactions":9,"vwap":1002},"2025-12-23",4285700,{"date":1222,"open":1019,"high":1009,"low":1001,"close":1034,"change":588,"percent_change":588,"volume":1223,"transactions":9,"vwap":1034},"2025-12-22",8392500,{"date":1225,"open":1226,"high":1122,"low":909,"close":909,"change":67,"percent_change":349,"volume":1227,"transactions":9,"vwap":909},"2025-12-19",79.62,7666100,{"date":1229,"open":1127,"high":1127,"low":909,"close":1230,"change":566,"percent_change":567,"volume":1231,"transactions":9,"vwap":1230},"2025-12-18",79.63,4456500,{"date":1233,"open":1154,"high":1029,"low":1040,"close":1159,"change":551,"percent_change":551,"volume":1234,"transactions":9,"vwap":1159},"2025-12-17",5785400,{"date":1236,"open":1117,"high":1155,"low":1030,"close":1159,"change":22,"percent_change":23,"volume":1237,"transactions":9,"vwap":1159},"2025-12-16",2778400,{"date":1239,"open":1154,"high":1028,"low":1007,"close":1117,"change":192,"percent_change":193,"volume":1240,"transactions":9,"vwap":1117},"2025-12-15",5933500,{"date":1242,"open":1030,"high":1030,"low":1013,"close":1013,"change":944,"percent_change":945,"volume":1243,"transactions":9,"vwap":1013},"2025-12-12",4886700,{"date":1245,"open":1028,"high":1029,"low":1131,"close":1167,"change":293,"percent_change":238,"volume":1246,"transactions":9,"vwap":1167},"2025-12-11",5105500,{"date":1248,"open":909,"high":1117,"low":1249,"close":1030,"change":538,"percent_change":1118,"volume":1250,"transactions":9,"vwap":1030},"2025-12-10",79.56,5780300,{"date":1252,"open":1126,"high":1126,"low":1034,"close":909,"change":944,"percent_change":945,"volume":1253,"transactions":9,"vwap":909},"2025-12-09",3510500,{"date":1255,"open":1126,"high":1013,"low":1008,"close":1127,"change":67,"percent_change":349,"volume":1256,"transactions":9,"vwap":1127},"2025-12-08",3834700,{"date":1258,"open":1167,"high":1167,"low":1006,"close":1013,"change":435,"percent_change":173,"volume":1259,"transactions":9,"vwap":1013},"2025-12-05",4212300,{"date":1261,"open":1167,"high":1160,"low":1020,"close":1183,"change":944,"percent_change":945,"volume":1262,"transactions":9,"vwap":1183},"2025-12-04",3919000,{"date":1264,"open":1160,"high":1154,"low":1131,"close":1040,"change":22,"percent_change":23,"volume":1265,"transactions":9,"vwap":1040},"2025-12-03",2091300,{"date":1267,"open":1013,"high":1007,"low":1126,"close":1183,"change":400,"percent_change":192,"volume":1268,"transactions":9,"vwap":1183},"2025-12-02",4674800,{"date":1270,"open":1006,"high":1015,"low":1122,"close":1006,"change":112,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1006},"2025-12-01",-0.49,3571800,{"date":1274,"open":1066,"high":1062,"low":1139,"close":1082,"change":435,"percent_change":435,"volume":1275,"transactions":9,"vwap":1082},"2025-11-28",1247000,{"date":1277,"open":1278,"high":1089,"low":1279,"close":1089,"change":239,"percent_change":400,"volume":1280,"transactions":9,"vwap":1089},"2025-11-26",80.019997,79.99,1976300,{"date":1282,"open":1105,"high":1071,"low":1140,"close":1077,"change":168,"percent_change":509,"volume":1283,"transactions":9,"vwap":1077},"2025-11-25",3948800,{"date":1285,"open":1100,"high":1106,"low":1099,"close":1140,"change":238,"percent_change":239,"volume":1286,"transactions":9,"vwap":1140},"2025-11-24",4024300,{"date":1288,"open":1101,"high":1039,"low":1040,"close":1093,"change":509,"percent_change":654,"volume":1289,"transactions":9,"vwap":1093},"2025-11-21",4850600,{"date":1291,"open":1167,"high":1154,"low":1183,"close":1131,"change":239,"percent_change":400,"volume":1292,"transactions":9,"vwap":1131},"2025-11-20",4207400,{"date":1294,"open":1117,"high":1167,"low":1006,"close":1013,"change":293,"percent_change":238,"volume":1295,"transactions":9,"vwap":1013},"2025-11-19",3818800,{"date":1297,"open":1183,"high":1167,"low":1024,"close":1126,"change":239,"percent_change":400,"volume":1298,"transactions":9,"vwap":1126},"2025-11-18",6723600,{"date":1300,"open":1006,"high":1015,"low":1230,"close":1122,"change":293,"percent_change":238,"volume":1301,"transactions":9,"vwap":1122},"2025-11-17",3987800,{"date":1303,"open":1007,"high":1007,"low":1226,"close":1226,"change":173,"percent_change":327,"volume":1304,"transactions":9,"vwap":1226},"2025-11-14",3818000,{"date":1306,"open":1024,"high":1020,"low":1122,"close":1127,"change":479,"percent_change":273,"volume":1307,"transactions":9,"vwap":1127},"2025-11-13",4414500,{"date":1309,"open":1167,"high":1040,"low":1013,"close":1030,"change":327,"percent_change":67,"volume":1310,"transactions":9,"vwap":1030},"2025-11-12",5108500,{"date":1312,"open":1007,"high":1035,"low":1013,"close":1040,"change":265,"percent_change":316,"volume":1313,"transactions":9,"vwap":1040},"2025-11-11",2004000,{"date":1315,"open":1013,"high":1183,"low":1127,"close":1127,"change":67,"percent_change":349,"volume":1316,"transactions":9,"vwap":1127},"2025-11-10",6809600,{"date":1318,"open":1024,"high":1007,"low":1024,"close":1013,"change":400,"percent_change":192,"volume":1319,"transactions":9,"vwap":1013},"2025-11-07",5362200,{"date":1321,"open":1122,"high":1006,"low":1230,"close":1127,"change":537,"percent_change":203,"volume":1322,"transactions":9,"vwap":1127},"2025-11-06",6405500,{"date":1324,"open":1009,"high":1009,"low":903,"close":903,"change":945,"percent_change":219,"volume":1325,"transactions":9,"vwap":903},"2025-11-05",5777400,{"date":1327,"open":1019,"high":1126,"low":909,"close":1009,"change":238,"percent_change":239,"volume":1328,"transactions":9,"vwap":1009},"2025-11-04",6290200,{"date":1330,"open":1008,"high":1008,"low":1001,"close":909,"change":976,"percent_change":977,"volume":1331,"transactions":9,"vwap":909},"2025-11-03",6740300,{"date":1333,"open":1105,"high":1334,"low":1101,"close":1039,"change":551,"percent_change":551,"volume":1335,"transactions":9,"vwap":1039},"2025-10-31",79.96,8197500,{"date":1337,"open":1099,"high":1094,"low":1029,"close":1039,"change":67,"percent_change":349,"volume":1338,"transactions":9,"vwap":1039},"2025-10-30",5882100,{"date":1340,"open":1051,"high":1061,"low":1105,"close":1144,"change":676,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1144},"2025-10-29",-0.22,2983800,{"date":1344,"open":1053,"high":1345,"low":1089,"close":1051,"change":637,"percent_change":637,"volume":1346,"transactions":9,"vwap":1051},"2025-10-28",80.14,3970700,{"date":1348,"open":1062,"high":1051,"low":1082,"close":1072,"change":588,"percent_change":588,"volume":1349,"transactions":9,"vwap":1072},"2025-10-27",4471900,{"date":1351,"open":1051,"high":1345,"low":1066,"close":1051,"change":53,"percent_change":168,"volume":1352,"transactions":9,"vwap":1051},"2025-10-24",4695500,{"date":1354,"open":1089,"high":1062,"low":1078,"close":1078,"change":944,"percent_change":945,"volume":1355,"transactions":9,"vwap":1078},"2025-10-23",8126900,{"date":1357,"open":1071,"high":1053,"low":1077,"close":1062,"change":293,"percent_change":293,"volume":1358,"transactions":9,"vwap":1062},"2025-10-22",3736600,{"date":1360,"open":1072,"high":1345,"low":1089,"close":1089,"change":551,"percent_change":551,"volume":1361,"transactions":9,"vwap":1089},"2025-10-21",3085900,{"date":1363,"open":1071,"high":1089,"low":1077,"close":1089,"change":22,"percent_change":23,"volume":1364,"transactions":9,"vwap":1089},"2025-10-20",3672300,{"date":1366,"open":1071,"high":1071,"low":1367,"close":1139,"change":349,"percent_change":944,"volume":1368,"transactions":9,"vwap":1139},"2025-10-17",80,6048600,{"date":1370,"open":1106,"high":1062,"low":1106,"close":1071,"change":264,"percent_change":265,"volume":1371,"transactions":9,"vwap":1071},"2025-10-16",5489500,{"date":1373,"open":1279,"high":1278,"low":1100,"close":1334,"change":637,"percent_change":637,"volume":1374,"transactions":9,"vwap":1334},"2025-10-15",7244900,{"date":1376,"open":1029,"high":1094,"low":1029,"close":1144,"change":400,"percent_change":192,"volume":1377,"transactions":9,"vwap":1144},"2025-10-14",7043800,{"date":1379,"open":1030,"high":1039,"low":1030,"close":1039,"change":509,"percent_change":654,"volume":1380,"transactions":9,"vwap":1039},"2025-10-13",1506600,{"date":1382,"open":1117,"high":1029,"low":1007,"close":1030,"change":400,"percent_change":192,"volume":1383,"transactions":9,"vwap":1030},"2025-10-10",4554100,{"date":1385,"open":1020,"high":1007,"low":1126,"close":1013,"change":67,"percent_change":349,"volume":1386,"transactions":9,"vwap":1013},"2025-10-09",3094400,{"date":1388,"open":1159,"high":1159,"low":1131,"close":1030,"change":173,"percent_change":327,"volume":1389,"transactions":9,"vwap":1030},"2025-10-08",4000000,{"date":1391,"open":1131,"high":1154,"low":1183,"close":1160,"change":193,"percent_change":53,"volume":1392,"transactions":9,"vwap":1160},"2025-10-07",4040700,{"date":1394,"open":1131,"high":1167,"low":1013,"close":1013,"change":349,"percent_change":350,"volume":1259,"transactions":9,"vwap":1013},"2025-10-06",{"date":1396,"open":1035,"high":1029,"low":1030,"close":1117,"change":327,"percent_change":67,"volume":1397,"transactions":9,"vwap":1117},"2025-10-03",3322900,{"date":1399,"open":1040,"high":1035,"low":1131,"close":1154,"change":551,"percent_change":551,"volume":1400,"transactions":9,"vwap":1154},"2025-10-02",4441700,{"date":1402,"open":1183,"high":1035,"low":1013,"close":1154,"change":273,"percent_change":229,"volume":1403,"transactions":9,"vwap":1154},"2025-10-01",6955500,{"date":1405,"open":1144,"high":1095,"low":1100,"close":1105,"change":400,"percent_change":192,"volume":1406,"transactions":9,"vwap":1105},"2025-09-30",9117400,{"date":1408,"open":1099,"high":1140,"low":1110,"close":1101,"change":192,"percent_change":193,"volume":1409,"transactions":9,"vwap":1101},"2025-09-29",8033400,{"date":1411,"open":1154,"high":1159,"low":1160,"close":1028,"change":400,"percent_change":192,"volume":1412,"transactions":9,"vwap":1028},"2025-09-26",6283400,{"date":1414,"open":1040,"high":1154,"low":1020,"close":1167,"change":479,"percent_change":273,"volume":1415,"transactions":9,"vwap":1167},"2025-09-25",6283000,{"date":1417,"open":1144,"high":1144,"low":1110,"close":1099,"change":350,"percent_change":479,"volume":1418,"transactions":9,"vwap":1099},"2025-09-24",6401100,{"date":1420,"open":1144,"high":1279,"low":1105,"close":1144,"change":293,"percent_change":238,"volume":1421,"transactions":9,"vwap":1144},"2025-09-23",6584700,{"date":1423,"open":1139,"high":1078,"low":1105,"close":1105,"change":349,"percent_change":350,"volume":1424,"transactions":9,"vwap":1105},"2025-09-22",3089400,{"date":1426,"open":1144,"high":1367,"low":1105,"close":1279,"change":192,"percent_change":193,"volume":1427,"transactions":9,"vwap":1279},"2025-09-19",3408400,{"date":1429,"open":1106,"high":1334,"low":1110,"close":1105,"change":173,"percent_change":327,"volume":1430,"transactions":9,"vwap":1105},"2025-09-18",9558300,{"date":1432,"open":1077,"high":1345,"low":1140,"close":1334,"change":350,"percent_change":479,"volume":1433,"transactions":9,"vwap":1334},"2025-09-17",6970300,{"date":1435,"open":1082,"high":1089,"low":1367,"close":1077,"change":238,"percent_change":239,"volume":1436,"transactions":9,"vwap":1077},"2025-09-16",3554300,{"date":1438,"open":1094,"high":1078,"low":1094,"close":1139,"change":193,"percent_change":53,"volume":1439,"transactions":9,"vwap":1139},"2025-09-15",2895700,{"date":1441,"open":1334,"high":1094,"low":1101,"close":1105,"change":435,"percent_change":173,"volume":1442,"transactions":9,"vwap":1105},"2025-09-12",3634700,{"date":1444,"open":1106,"high":1278,"low":1140,"close":1144,"change":192,"percent_change":193,"volume":1445,"transactions":9,"vwap":1144},"2025-09-11",8368600,{"date":1447,"open":1039,"high":1094,"low":1101,"close":1093,"change":239,"percent_change":400,"volume":1448,"transactions":9,"vwap":1093},"2025-09-10",9387200,{"date":1450,"open":1105,"high":1334,"low":1029,"close":1155,"change":67,"percent_change":349,"volume":1451,"transactions":9,"vwap":1155},"2025-09-09",6911100,{"date":1453,"open":1094,"high":1279,"low":1093,"close":1039,"change":293,"percent_change":238,"volume":1454,"transactions":9,"vwap":1039},"2025-09-08",4638700,{"date":1456,"open":1095,"high":1367,"low":1099,"close":1101,"change":264,"percent_change":265,"volume":1457,"transactions":9,"vwap":1101},"2025-09-05",2388000,{"date":1459,"open":1020,"high":1167,"low":1127,"close":1167,"change":509,"percent_change":654,"volume":1460,"transactions":9,"vwap":1167},"2025-09-04",3594800,{"date":1462,"open":1034,"high":1122,"low":904,"close":1226,"change":264,"percent_change":265,"volume":1463,"transactions":9,"vwap":1226},"2025-09-03",3180600,{"date":1465,"open":885,"high":904,"low":894,"close":1014,"change":1132,"percent_change":284,"volume":1466,"transactions":9,"vwap":1014},"2025-09-02",5244400,{"date":1468,"open":1155,"high":1099,"low":1028,"close":1099,"change":239,"percent_change":400,"volume":1469,"transactions":9,"vwap":1099},"2025-08-29",2036800,{"date":1471,"open":1029,"high":1099,"low":1035,"close":1159,"change":173,"percent_change":327,"volume":1472,"transactions":9,"vwap":1159},"2025-08-28",2879800,{"date":1474,"open":1154,"high":1110,"low":1117,"close":1110,"change":22,"percent_change":23,"volume":1475,"transactions":9,"vwap":1110},"2025-08-27",9710900,{"date":1477,"open":1131,"high":1154,"low":1013,"close":1040,"change":53,"percent_change":537,"volume":1478,"transactions":9,"vwap":1040},"2025-08-26",10210200,{"date":1480,"open":1007,"high":1007,"low":1015,"close":1015,"change":350,"percent_change":479,"volume":1481,"transactions":9,"vwap":1015},"2025-08-25",6594100,{"date":1483,"open":1002,"high":1154,"low":1001,"close":1167,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1167},"2025-08-22",0.27,0.34,3949400,{"date":1488,"open":1249,"high":909,"low":883,"close":905,"change":228,"percent_change":531,"volume":1489,"transactions":9,"vwap":905},"2025-08-21",4889400,{"date":1491,"open":1230,"high":1024,"low":909,"close":1226,"change":238,"percent_change":239,"volume":1492,"transactions":9,"vwap":1226},"2025-08-20",3712500,{"date":1494,"open":1034,"high":1230,"low":1034,"close":1019,"change":239,"percent_change":400,"volume":1495,"transactions":9,"vwap":1019},"2025-08-19",3885700,{"date":1497,"open":1019,"high":1226,"low":1001,"close":1002,"change":173,"percent_change":327,"volume":1498,"transactions":9,"vwap":1002},"2025-08-18",2781200,{"date":1500,"open":1009,"high":1006,"low":1249,"close":909,"change":551,"percent_change":551,"volume":1501,"transactions":9,"vwap":909},"2025-08-15",3240400,{"date":1503,"open":1230,"high":1230,"low":904,"close":909,"change":945,"percent_change":219,"volume":1504,"transactions":9,"vwap":909},"2025-08-14",4467900,{"date":1506,"open":1024,"high":1126,"low":1226,"close":1006,"change":265,"percent_change":316,"volume":1507,"transactions":9,"vwap":1006},"2025-08-13",5522900,{"date":1509,"open":885,"high":904,"low":914,"close":904,"change":53,"percent_change":537,"volume":1510,"transactions":9,"vwap":904},"2025-08-12",6345500,{"date":1512,"open":914,"high":885,"low":997,"close":914,"change":400,"percent_change":192,"volume":1513,"transactions":9,"vwap":914},"2025-08-11",3854800,{"date":1515,"open":883,"high":883,"low":879,"close":879,"change":350,"percent_change":479,"volume":1516,"transactions":9,"vwap":879},"2025-08-08",4646900,{"date":1518,"open":903,"high":904,"low":876,"close":885,"change":327,"percent_change":67,"volume":1519,"transactions":9,"vwap":885},"2025-08-07",20613000,{"date":1521,"open":885,"high":1014,"low":893,"close":905,"change":400,"percent_change":192,"volume":1522,"transactions":9,"vwap":905},"2025-08-06",15528100,{"date":1524,"open":877,"high":905,"low":920,"close":877,"change":327,"percent_change":67,"volume":1525,"transactions":9,"vwap":877},"2025-08-05",17712000,{"date":1527,"open":885,"high":1528,"low":920,"close":1528,"change":22,"percent_change":23,"volume":1529,"transactions":9,"vwap":1528},"2025-08-04",79.49,16595600,{"date":1531,"open":993,"high":877,"low":931,"close":894,"change":265,"percent_change":316,"volume":1532,"transactions":9,"vwap":894},"2025-08-01",8211000,{"date":1534,"open":916,"high":899,"low":866,"close":866,"change":173,"percent_change":327,"volume":1535,"transactions":9,"vwap":866},"2025-07-31",8830600,{"date":1537,"open":878,"high":877,"low":866,"close":915,"change":349,"percent_change":350,"volume":1538,"transactions":9,"vwap":915},"2025-07-30",2780700,{"date":1540,"open":879,"high":893,"low":993,"close":899,"change":23,"percent_change":264,"volume":1541,"transactions":9,"vwap":899},"2025-07-29",5621400,{"date":1543,"open":872,"high":884,"low":860,"close":866,"change":327,"percent_change":67,"volume":1544,"transactions":9,"vwap":866},"2025-07-28",1433300,{"date":1546,"open":866,"high":916,"low":931,"close":916,"change":22,"percent_change":23,"volume":1547,"transactions":9,"vwap":916},"2025-07-25",2087500,{"date":1549,"open":862,"high":860,"low":792,"close":842,"change":327,"percent_change":67,"volume":1550,"transactions":9,"vwap":842},"2025-07-24",2146100,{"date":1552,"open":878,"high":861,"low":866,"close":993,"change":350,"percent_change":479,"volume":1553,"transactions":9,"vwap":993},"2025-07-23",1916500,{"date":1555,"open":916,"high":879,"low":916,"close":899,"change":400,"percent_change":192,"volume":1556,"transactions":9,"vwap":899},"2025-07-22",2532900,{"date":1558,"open":915,"high":889,"low":866,"close":916,"change":23,"percent_change":264,"volume":1559,"transactions":9,"vwap":916},"2025-07-21",2139600,{"date":1561,"open":931,"high":931,"low":792,"close":862,"change":264,"percent_change":265,"volume":1562,"transactions":9,"vwap":862},"2025-07-18",3853600,{"date":1564,"open":696,"high":703,"low":825,"close":696,"change":238,"percent_change":239,"volume":1565,"transactions":9,"vwap":696},"2025-07-17",3344200,{"date":1567,"open":697,"high":696,"low":715,"close":695,"change":537,"percent_change":203,"volume":1568,"transactions":9,"vwap":695},"2025-07-16",3928200,{"date":1570,"open":696,"high":696,"low":744,"close":743,"change":945,"percent_change":219,"volume":1571,"transactions":9,"vwap":743},"2025-07-15",2574800,{"date":1573,"open":713,"high":702,"low":697,"close":713,"change":551,"percent_change":551,"volume":1574,"transactions":9,"vwap":713},"2025-07-14",2045200,{"date":1576,"open":704,"high":825,"low":697,"close":713,"change":944,"percent_change":945,"volume":1577,"transactions":9,"vwap":713},"2025-07-11",1628200,{"date":1579,"open":695,"high":835,"low":714,"close":696,"change":551,"percent_change":551,"volume":1580,"transactions":9,"vwap":696},"2025-07-10",7312800,{"date":1582,"open":698,"high":696,"low":697,"close":696,"change":509,"percent_change":654,"volume":1583,"transactions":9,"vwap":696},"2025-07-09",6332700,{"date":1585,"open":708,"high":713,"low":743,"close":736,"change":67,"percent_change":349,"volume":1586,"transactions":9,"vwap":736},"2025-07-08",3322100,{"date":1588,"open":846,"high":709,"low":737,"close":697,"change":350,"percent_change":479,"volume":1589,"transactions":9,"vwap":697},"2025-07-07",3774200,{"date":1591,"open":835,"high":835,"low":714,"close":702,"change":349,"percent_change":350,"volume":1592,"transactions":9,"vwap":702},"2025-07-03",3349900,{"date":1594,"open":927,"high":1595,"low":696,"close":791,"change":293,"percent_change":238,"volume":1596,"transactions":9,"vwap":791},"2025-07-02",79.21,5534600,{"date":1598,"open":1595,"high":1595,"low":702,"close":703,"change":1132,"percent_change":284,"volume":1599,"transactions":9,"vwap":703},"2025-07-01",5487100,{"date":1601,"open":877,"high":1014,"low":914,"close":905,"change":53,"percent_change":537,"volume":1602,"transactions":9,"vwap":905},"2025-06-30",3938000,{"date":1604,"open":889,"high":885,"low":889,"close":893,"change":435,"percent_change":173,"volume":1605,"transactions":9,"vwap":893},"2025-06-27",2730900,{"date":1607,"open":861,"high":894,"low":916,"close":894,"change":509,"percent_change":654,"volume":1608,"transactions":9,"vwap":894},"2025-06-26",3849200,{"date":1610,"open":842,"high":872,"low":1611,"close":860,"change":327,"percent_change":67,"volume":1612,"transactions":9,"vwap":860},"2025-06-25",79.22,2913900,{"date":1614,"open":792,"high":916,"low":867,"close":915,"change":265,"percent_change":316,"volume":1615,"transactions":9,"vwap":915},"2025-06-24",3581300,{"date":1617,"open":702,"high":1611,"low":704,"close":867,"change":537,"percent_change":203,"volume":1618,"transactions":9,"vwap":867},"2025-06-23",3210600,{"date":1620,"open":811,"high":704,"low":811,"close":708,"change":53,"percent_change":537,"volume":1621,"transactions":9,"vwap":708},"2025-06-20",1903700,{"date":1623,"open":752,"high":708,"low":725,"close":752,"change":238,"percent_change":239,"volume":1624,"transactions":9,"vwap":752},"2025-06-18",5093200,{"date":1626,"open":682,"high":732,"low":682,"close":753,"change":239,"percent_change":400,"volume":1627,"transactions":9,"vwap":753},"2025-06-17",2630900,{"date":1629,"open":784,"high":752,"low":682,"close":773,"change":238,"percent_change":239,"volume":1630,"transactions":9,"vwap":773},"2025-06-16",1736200,{"date":1632,"open":753,"high":753,"low":724,"close":675,"change":273,"percent_change":229,"volume":1633,"transactions":9,"vwap":675},"2025-06-13",2756700,{"date":1635,"open":752,"high":736,"low":732,"close":736,"change":264,"percent_change":265,"volume":1636,"transactions":9,"vwap":736},"2025-06-12",2735200,{"date":1638,"open":681,"high":784,"low":686,"close":784,"change":509,"percent_change":654,"volume":1639,"transactions":9,"vwap":784},"2025-06-11",2885900,{"date":1641,"open":686,"high":686,"low":443,"close":450,"change":239,"percent_change":400,"volume":1642,"transactions":9,"vwap":450},"2025-06-10",3403500,{"date":1644,"open":463,"high":450,"low":463,"close":573,"change":193,"percent_change":53,"volume":1645,"transactions":9,"vwap":573},"2025-06-09",11543100,{"date":1647,"open":498,"high":443,"low":515,"close":471,"change":676,"percent_change":677,"volume":1648,"transactions":9,"vwap":471},"2025-06-06",2312200,{"date":1650,"open":811,"high":753,"low":431,"close":453,"change":220,"percent_change":676,"volume":1651,"transactions":9,"vwap":453},"2025-06-05",3090900,{"date":1653,"open":773,"high":732,"low":853,"close":753,"change":316,"percent_change":317,"volume":1654,"transactions":9,"vwap":753},"2025-06-04",3336400,{"date":1656,"open":431,"high":853,"low":441,"close":444,"change":435,"percent_change":173,"volume":1657,"transactions":9,"vwap":444},"2025-06-03",5371100,{"date":1659,"open":431,"high":453,"low":573,"close":431,"change":690,"percent_change":691,"volume":1660,"transactions":9,"vwap":431},"2025-06-02",6855400,{"date":1662,"open":751,"high":695,"low":751,"close":695,"change":537,"percent_change":203,"volume":1663,"transactions":9,"vwap":695},"2025-05-30",3145700,{"date":1665,"open":732,"high":720,"low":753,"close":743,"change":168,"percent_change":509,"volume":1666,"transactions":9,"vwap":743},"2025-05-29",4028500,{"date":1668,"open":675,"high":732,"low":686,"close":675,"change":944,"percent_change":945,"volume":1669,"transactions":9,"vwap":675},"2025-05-28",4238800,{"date":1671,"open":773,"high":752,"low":636,"close":753,"change":537,"percent_change":538,"volume":1672,"transactions":9,"vwap":753},"2025-05-27",3043500,{"date":1674,"open":681,"high":682,"low":444,"close":451,"change":239,"percent_change":400,"volume":1675,"transactions":9,"vwap":451},"2025-05-23",1837500,{"date":1677,"open":498,"high":422,"low":492,"close":430,"change":168,"percent_change":509,"volume":1678,"transactions":9,"vwap":430},"2025-05-22",4684900,{"date":1680,"open":450,"high":422,"low":469,"close":492,"change":254,"percent_change":255,"volume":1681,"transactions":9,"vwap":492},"2025-05-21",5109900,{"date":1683,"open":451,"high":682,"low":431,"close":681,"change":551,"percent_change":551,"volume":1684,"transactions":9,"vwap":681},"2025-05-20",3215600,{"date":1686,"open":463,"high":675,"low":463,"close":681,"change":193,"percent_change":53,"volume":1687,"transactions":9,"vwap":681},"2025-05-19",2175100,{"date":1689,"open":724,"high":719,"low":450,"close":431,"change":238,"percent_change":239,"volume":1690,"transactions":9,"vwap":431},"2025-05-16",3140300,{"date":1692,"open":460,"high":444,"low":460,"close":438,"change":1693,"percent_change":73,"volume":1694,"transactions":9,"vwap":438},"2025-05-15",0.26,3833300,{"date":1696,"open":471,"high":514,"low":544,"close":544,"change":531,"percent_change":146,"volume":1697,"transactions":9,"vwap":544},"2025-05-14",3915500,{"date":1699,"open":463,"high":498,"low":415,"close":463,"change":22,"percent_change":23,"volume":1700,"transactions":9,"vwap":463},"2025-05-13",4152000,{"date":1702,"open":469,"high":469,"low":545,"close":527,"change":944,"percent_change":945,"volume":1703,"transactions":9,"vwap":527},"2025-05-12",4019900,{"date":1705,"open":463,"high":430,"low":469,"close":463,"change":238,"percent_change":239,"volume":1706,"transactions":9,"vwap":463},"2025-05-09",2158500,{"date":1708,"open":724,"high":811,"low":460,"close":515,"change":676,"percent_change":677,"volume":1709,"transactions":9,"vwap":515},"2025-05-08",4475200,{"date":1711,"open":451,"high":686,"low":443,"close":422,"change":239,"percent_change":400,"volume":1712,"transactions":9,"vwap":422},"2025-05-07",2894200,{"date":1714,"open":438,"high":444,"low":492,"close":438,"change":192,"percent_change":193,"volume":1715,"transactions":9,"vwap":438},"2025-05-06",5494600,{"date":1717,"open":491,"high":441,"low":527,"close":498,"change":239,"percent_change":400,"volume":1718,"transactions":9,"vwap":498},"2025-05-05",5961000,{"date":1720,"open":422,"high":422,"low":462,"close":492,"change":273,"percent_change":274,"volume":1721,"transactions":9,"vwap":492},"2025-05-02",6176500,{"date":1723,"open":736,"high":704,"low":452,"close":431,"change":691,"percent_change":1724,"volume":1725,"transactions":9,"vwap":431},"2025-05-01",-0.54,4919400,{"date":1727,"open":789,"high":792,"low":825,"close":789,"change":239,"percent_change":400,"volume":1728,"transactions":9,"vwap":789},"2025-04-30",4122600,{"date":1730,"open":825,"high":791,"low":708,"close":703,"change":192,"percent_change":193,"volume":1731,"transactions":9,"vwap":703},"2025-04-29",2663900,{"date":182,"open":753,"high":702,"low":753,"close":825,"change":538,"percent_change":558,"volume":1733,"transactions":9,"vwap":825},4400900]