[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMNT":3,"homepage-market-summary":29,"stock-historical-EMNT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMNT","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},"PIMCO Enhanced Short Maturity Active ESG ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0248,3.96,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},98.39,98.5,98.35,98.3211,0.0689,0.07,14175.562,99.4,98.2901,11394.20899094,9,1712,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},11806,4309052.247735,-0.18,"2025-04-22",[180,183,192,202,212,221,231,241,249,260,268,276,285,294,303,314,322,329,339,346,356,365,372,381,390,399,406,415,425,434,440,447,456,466,474,483,492,500,505,512,519,527,535,541,550,559,568,575,584,592,598,605,611,617,626,633,638,646,652,658,663,668,675,680,683,687,693,698,701,705,710,715,720,724,728,732,736,739,744,749,753,758,762,765,768,771,775,779,781,784,787,790,793,797,801,804,809,812,816,818,821,825,829,834,836,839,844,850,854,857,860,864,866,868,871,876,879,883,886,889,892,896,901,905,908,912,915,917,923,926,930,933,939,944,948,952,955,957,960,962,965,968,971,975,979,983,985,987,989,993,997,1001,1006,1012,1015,1017,1020,1024,1029,1031,1033,1036,1038,1041,1043,1046,1048,1053,1059,1062,1066,1069,1071,1076,1079,1082,1085,1090,1094,1097,1099,1103,1108,1113,1117,1120,1124,1127,1129,1133,1139,1142,1144,1146,1150,1153,1155,1158,1161,1163,1167,1173,1176,1179,1181,1184,1186,1192,1196,1200,1205,1209,1213,1215,1218,1220,1223,1227,1230,1235,1237,1241,1244,1248,1251,1256,1258,1260,1262,1266,1270,1274,1276,1281,1283,1286,1288,1291,1293,1295,1298,1302,1305,1308,1310,1313,1317,1319,1321,1324,1327,1331,1335,1340,1343,1345,1348,1352,1355,1359,1363,1367,1370,1372,1374,1378,1380,1383,1385,1387,1389,1391,1395,1398,1402,1404,1407,1412,1414,1417,1419,1421,1424,1429,1432,1435,1438,1440,1443,1447,1449,1452,1455,1459,1463,1466,1469,1471,1473,1475,1478,1481,1483,1486,1488,1493,1495,1497,1500,1502,1505,1510,1515,1520,1525,1530,1536,1541,1543,1546,1549,1551,1553,1558,1562,1564,1566,1569,1572,1577,1580,1582,1586,1590,1593,1595,1600,1604,1609,1611,1614,1618,1622,1625,1628,1631,1633,1635,1638,1641,1645,1647,1651,1655,1658,1661,1666,1669,1674,1678,1681,1683,1685,1687,1690],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},169,98.3698,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",98.31,98.42,-0.2732,-0.28,93371.086941,267,98.341,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",98.69,98.57,98.5943,-0.0357,-0.04,15239.4665,192,98.6118,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",98.6362,98.61,98.63,-0.0168,-0.02,1800.5845,60,98.619,{"date":213,"open":194,"high":194,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",98.58,98.6468,-0.0839,-0.08,6645.2254,76,98.6788,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",98.7,98.7307,98.6718,0.0057,0.01,11607.8704,128,98.7109,{"date":232,"open":233,"high":234,"low":18,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",98.75,98.8,98.725,-0.045,-0.05,88018.9964,627,98.7504,{"date":242,"open":243,"high":244,"low":194,"close":243,"change":245,"percent_change":208,"volume":246,"transactions":247,"vwap":248},"2026-09-23",98.77,98.89,-0.015,42172.3269,471,98.7832,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",98.779,98.86,98.72,98.785,0.035,0.04,116592.0991,197,98.7265,{"date":261,"open":262,"high":262,"low":263,"close":233,"change":264,"percent_change":106,"volume":265,"transactions":266,"vwap":267},"2026-09-21",98.79,98.7405,0.055,6186.7205,101,98.757,{"date":269,"open":270,"high":253,"low":271,"close":271,"change":272,"percent_change":-6,"volume":273,"transactions":274,"vwap":275},"2026-09-18",98.71,98.695,-0.0014,117022.64915,119,98.7002,{"date":277,"open":278,"high":223,"low":279,"close":280,"change":281,"percent_change":256,"volume":282,"transactions":283,"vwap":284},"2026-09-17",98.6738,98.66,98.6964,0.0414,6706.9867,107,98.684,{"date":286,"open":287,"high":270,"low":288,"close":289,"change":290,"percent_change":208,"volume":291,"transactions":292,"vwap":293},"2026-09-16",98.685,98.6504,98.655,-0.0181,2784.3047,70,98.6886,{"date":295,"open":296,"high":253,"low":289,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",98.659,98.6731,0.049,0.05,15906.49435,144,98.6698,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",98.59,98.65,98.5657,98.6241,0.0291,0.03,37712.9687,109,98.6171,{"date":315,"open":316,"high":206,"low":214,"close":317,"change":318,"percent_change":227,"volume":319,"transactions":320,"vwap":321},"2026-09-11",98.6,98.595,0.005,8360.7327,130,98.6018,{"date":323,"open":324,"high":270,"low":305,"close":305,"change":325,"percent_change":237,"volume":326,"transactions":327,"vwap":328},"2026-09-10",98.6047,-0.0454,8857.2349,79,98.6893,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":208,"volume":336,"transactions":337,"vwap":338},"2026-09-09",98.645,98.68,98.6173,98.6354,-0.0246,14283.4747,115,98.6414,{"date":340,"open":306,"high":341,"low":206,"close":279,"change":342,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",98.7721,0.02,5949.841015,94,98.6774,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":111,"volume":353,"transactions":354,"vwap":355},"2026-09-04",98.625998,98.6599,98.62,98.64,-0.0052,6497.212372,157,98.6317,{"date":357,"open":194,"high":194,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",98.6138,98.6452,-0.1248,-0.13,22998.708979,148,98.6612,{"date":366,"open":233,"high":367,"low":233,"close":243,"change":368,"percent_change":310,"volume":369,"transactions":370,"vwap":371},"2026-09-02",98.78,0.0308,3584.972,133,98.7707,{"date":373,"open":367,"high":374,"low":287,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",98.7899,98.7392,-0.3161,-0.32,9719.364,179,98.7477,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":208,"volume":387,"transactions":388,"vwap":389},"2026-08-31",99.05,99.07,99.0553,-0.0197,4552.504,118,99.0587,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":217,"volume":396,"transactions":397,"vwap":398},"2026-08-28",99.1104,99.0711,99.075,-0.0801,4556.504,99,99.099,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":256,"percent_change":256,"volume":403,"transactions":404,"vwap":405},"2026-08-27",99.1006,99.1551,4806.6,116,99.132,{"date":407,"open":408,"high":409,"low":410,"close":409,"change":411,"percent_change":198,"volume":412,"transactions":413,"vwap":414},"2026-08-26",99.0536,99.1151,99.031,-0.0409,4923.769232,66,99.0521,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":404,"vwap":424},"2026-08-25",99.14,99.195,99.0901,99.156,0.081,0.08,4838.9807,99.1254,{"date":426,"open":427,"high":428,"low":429,"close":394,"change":430,"percent_change":310,"volume":431,"transactions":432,"vwap":433},"2026-08-24",99.01,99.0928,99.006,0.025,3973.8265,124,99.039,{"date":435,"open":436,"high":436,"low":427,"close":383,"change":342,"percent_change":342,"volume":437,"transactions":438,"vwap":439},"2026-08-21",99.0555,5538.7915,105,99.0454,{"date":441,"open":397,"high":442,"low":443,"close":442,"change":208,"percent_change":208,"volume":444,"transactions":445,"vwap":446},"2026-08-20",99.03,98.96,5201.3555,110,98.9806,{"date":448,"open":449,"high":450,"low":451,"close":383,"change":452,"percent_change":453,"volume":454,"transactions":413,"vwap":455},"2026-08-19",99.04,99.06,99.035,0.1348,0.14,14253.1935,99.0422,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":111,"volume":463,"transactions":464,"vwap":465},"2026-08-18",98.9339,98.938,98.91,98.9152,-0.0148,6024.3425,80,98.9243,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":198,"percent_change":198,"volume":471,"transactions":472,"vwap":473},"2026-08-17",98.92,98.9427,98.93,5417.2339,84,98.9274,{"date":475,"open":476,"high":477,"low":478,"close":477,"change":479,"percent_change":106,"volume":480,"transactions":481,"vwap":482},"2026-08-14",98.965,98.97,98.9512,0.0547,3204.7629,64,98.9614,{"date":484,"open":485,"high":468,"low":486,"close":487,"change":488,"percent_change":299,"volume":489,"transactions":490,"vwap":491},"2026-08-13",98.9,98.87,98.9153,0.0453,10647.8239,106,98.8961,{"date":493,"open":494,"high":495,"low":252,"close":486,"change":496,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",98.875,98.8863,0,4591.5039,75,98.8729,{"date":501,"open":486,"high":502,"low":252,"close":486,"change":227,"percent_change":227,"volume":503,"transactions":292,"vwap":504},"2026-08-11",98.88,5989.2109,98.8736,{"date":506,"open":507,"high":508,"low":507,"close":252,"change":245,"percent_change":208,"volume":509,"transactions":510,"vwap":511},"2026-08-10",98.85,98.925,9010.488784,140,98.8701,{"date":513,"open":514,"high":514,"low":515,"close":494,"change":22,"percent_change":22,"volume":516,"transactions":517,"vwap":518},"2026-08-07",98.895,98.8639,1145.7459,49,98.8828,{"date":520,"open":234,"high":521,"low":234,"close":522,"change":523,"percent_change":111,"volume":524,"transactions":525,"vwap":526},"2026-08-06",98.82,98.805,-0.0051,6132.809901,82,98.8083,{"date":528,"open":262,"high":521,"low":529,"close":530,"change":531,"percent_change":342,"volume":532,"transactions":533,"vwap":534},"2026-08-05",98.789,98.8101,0.0201,3451.036998,112,98.8044,{"date":536,"open":233,"high":244,"low":537,"close":262,"change":299,"percent_change":299,"volume":538,"transactions":539,"vwap":540},"2026-08-04",98.7462,14645.334813,225,98.7956,{"date":542,"open":235,"high":543,"low":544,"close":543,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",98.74,98.711,-0.305,-0.31,7221.7077,90,98.729,{"date":551,"open":552,"high":553,"low":427,"close":554,"change":555,"percent_change":256,"volume":556,"transactions":557,"vwap":558},"2026-07-31",99.025,99.0527,99.045,0.0399,10116.982522,132,99.0326,{"date":560,"open":561,"high":427,"low":562,"close":563,"change":564,"percent_change":256,"volume":565,"transactions":566,"vwap":567},"2026-07-30",98.9925,98.9751,99.0051,0.0434,3909.897243,89,98.9945,{"date":569,"open":443,"high":477,"low":468,"close":570,"change":571,"percent_change":111,"volume":572,"transactions":573,"vwap":574},"2026-07-29",98.9617,-0.0133,6346.0657,136,98.951,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":299,"volume":581,"transactions":582,"vwap":583},"2026-07-28",98.99,98.9624,98.975,0.0535,6097.817509,92,98.9744,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":111,"volume":590,"transactions":582,"vwap":591},"2026-07-27",98.9178,98.9535,98.9215,-0.0085,2273.8144,98.9345,{"date":593,"open":460,"high":594,"low":460,"close":470,"change":111,"percent_change":111,"volume":595,"transactions":596,"vwap":597},"2026-07-24",98.9399,5066.5494,63,98.9697,{"date":599,"open":486,"high":600,"low":601,"close":600,"change":256,"percent_change":256,"volume":602,"transactions":603,"vwap":604},"2026-07-23",98.94,98.84,2901.8814,57,98.8679,{"date":606,"open":460,"high":607,"low":502,"close":485,"change":111,"percent_change":111,"volume":608,"transactions":609,"vwap":610},"2026-07-22",98.955,14582.5604,160,98.8792,{"date":612,"open":244,"high":460,"low":502,"close":460,"change":613,"percent_change":22,"volume":614,"transactions":615,"vwap":616},"2026-07-21",0.065,20690.143488,244,98.897,{"date":618,"open":619,"high":252,"low":620,"close":621,"change":622,"percent_change":342,"volume":623,"transactions":624,"vwap":625},"2026-07-20",98.81,98.7964,98.845,0.015,15056.063881,220,98.8208,{"date":627,"open":628,"high":629,"low":521,"close":628,"change":299,"percent_change":299,"volume":630,"transactions":631,"vwap":632},"2026-07-17",98.83,98.8599,2959.354,72,98.8393,{"date":634,"open":262,"high":262,"low":243,"close":367,"change":523,"percent_change":111,"volume":635,"transactions":636,"vwap":637},"2026-07-16",6616.728874,135,98.7813,{"date":639,"open":243,"high":619,"low":640,"close":641,"change":642,"percent_change":111,"volume":643,"transactions":644,"vwap":645},"2026-07-15",98.762,98.7851,-0.0099,6329.248383,122,98.7891,{"date":647,"open":234,"high":619,"low":262,"close":648,"change":649,"percent_change":299,"volume":650,"transactions":292,"vwap":651},"2026-07-14",98.795,0.045,2133.8373,98.7129,{"date":653,"open":253,"high":654,"low":253,"close":233,"change":655,"percent_change":111,"volume":656,"transactions":445,"vwap":657},"2026-07-13",98.76,-0.008,7248.8933,98.7451,{"date":659,"open":654,"high":367,"low":233,"close":660,"change":661,"percent_change":256,"volume":662,"transactions":9,"vwap":660},"2026-07-10",98.758,0.043,12700,{"date":664,"open":223,"high":485,"low":287,"close":665,"change":666,"percent_change":256,"volume":667,"transactions":9,"vwap":665},"2026-07-09",98.715,0.038,172100,{"date":669,"open":670,"high":194,"low":671,"close":672,"change":673,"percent_change":-6,"volume":674,"transactions":9,"vwap":672},"2026-07-08",98.672,98.67,98.677,-0.003,5300,{"date":676,"open":677,"high":253,"low":279,"close":332,"change":678,"percent_change":111,"volume":679,"transactions":9,"vwap":332},"2026-07-07",98.668,-0.005,4200,{"date":681,"open":194,"high":270,"low":306,"close":287,"change":678,"percent_change":111,"volume":682,"transactions":9,"vwap":287},"2026-07-06",12300,{"date":684,"open":332,"high":223,"low":332,"close":194,"change":685,"percent_change":422,"volume":686,"transactions":9,"vwap":194},"2026-07-02",0.075,2800,{"date":688,"open":316,"high":306,"low":316,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-01",98.615,-0.323,-0.33,5800,{"date":694,"open":468,"high":695,"low":468,"close":459,"change":696,"percent_change":227,"volume":697,"transactions":9,"vwap":459},"2026-06-30",98.95,0.013,8000,{"date":699,"open":600,"high":600,"low":485,"close":508,"change":678,"percent_change":111,"volume":700,"transactions":9,"vwap":508},"2026-06-29",2700,{"date":702,"open":460,"high":703,"low":460,"close":470,"change":622,"percent_change":342,"volume":704,"transactions":9,"vwap":470},"2026-06-26",98.953,4000,{"date":706,"open":468,"high":707,"low":460,"close":708,"change":264,"percent_change":106,"volume":709,"transactions":9,"vwap":708},"2026-06-25",98.922,98.915,3100,{"date":711,"open":712,"high":502,"low":628,"close":252,"change":713,"percent_change":256,"volume":714,"transactions":9,"vwap":252},"2026-06-24",98.837,0.044,12400,{"date":716,"open":521,"high":507,"low":648,"close":717,"change":718,"percent_change":22,"volume":719,"transactions":9,"vwap":717},"2026-06-23",98.816,0.066,6200,{"date":721,"open":234,"high":619,"low":233,"close":233,"change":722,"percent_change":722,"volume":723,"transactions":9,"vwap":233},"2026-06-22",-0.06,29600,{"date":725,"open":522,"high":601,"low":234,"close":619,"change":726,"percent_change":726,"volume":727,"transactions":9,"vwap":619},"2026-06-18",0.1,30600,{"date":729,"open":521,"high":628,"low":270,"close":270,"change":730,"percent_change":361,"volume":731,"transactions":9,"vwap":270},"2026-06-17",-0.125,6600,{"date":733,"open":507,"high":507,"low":628,"close":734,"change":622,"percent_change":342,"volume":735,"transactions":9,"vwap":734},"2026-06-16",98.835,6100,{"date":737,"open":521,"high":628,"low":262,"close":521,"change":310,"percent_change":310,"volume":738,"transactions":9,"vwap":521},"2026-06-15",19200,{"date":740,"open":741,"high":522,"low":742,"close":262,"change":310,"percent_change":310,"volume":743,"transactions":9,"vwap":262},"2026-06-12",98.798,98.777,4100,{"date":745,"open":746,"high":747,"low":270,"close":654,"change":256,"percent_change":256,"volume":748,"transactions":9,"vwap":654},"2026-06-11",98.73,98.767,2400,{"date":750,"open":543,"high":543,"low":270,"close":253,"change":751,"percent_change":342,"volume":752,"transactions":9,"vwap":253},"2026-06-10",0.024,2600,{"date":754,"open":253,"high":253,"low":670,"close":755,"change":756,"percent_change":342,"volume":757,"transactions":9,"vwap":755},"2026-06-09",98.696,0.016,5500,{"date":759,"open":332,"high":271,"low":760,"close":332,"change":227,"percent_change":227,"volume":761,"transactions":9,"vwap":332},"2026-06-08",98.667,5100,{"date":763,"open":306,"high":671,"low":306,"close":671,"change":764,"percent_change":764,"volume":719,"transactions":9,"vwap":671},"2026-06-05",-0.03,{"date":766,"open":671,"high":746,"low":671,"close":223,"change":256,"percent_change":256,"volume":767,"transactions":9,"vwap":223},"2026-06-04",25700,{"date":769,"open":671,"high":287,"low":279,"close":279,"change":245,"percent_change":208,"volume":770,"transactions":9,"vwap":279},"2026-06-03",7300,{"date":772,"open":270,"high":270,"low":671,"close":773,"change":756,"percent_change":342,"volume":774,"transactions":9,"vwap":773},"2026-06-02",98.675,7600,{"date":776,"open":279,"high":279,"low":206,"close":296,"change":777,"percent_change":546,"volume":778,"transactions":9,"vwap":296},"2026-06-01",-0.311,11500,{"date":780,"open":695,"high":397,"low":508,"close":477,"change":649,"percent_change":299,"volume":767,"transactions":9,"vwap":477},"2026-05-29",{"date":782,"open":460,"high":695,"low":485,"close":508,"change":430,"percent_change":310,"volume":783,"transactions":9,"vwap":508},"2026-05-28",17600,{"date":785,"open":460,"high":460,"low":486,"close":485,"change":430,"percent_change":310,"volume":786,"transactions":9,"vwap":485},"2026-05-27",4900,{"date":788,"open":252,"high":485,"low":601,"close":494,"change":255,"percent_change":256,"volume":789,"transactions":9,"vwap":494},"2026-05-26",4600,{"date":791,"open":252,"high":252,"low":792,"close":601,"change":342,"percent_change":342,"volume":704,"transactions":9,"vwap":601},"2026-05-22",98.838,{"date":794,"open":795,"high":521,"low":243,"close":521,"change":111,"percent_change":111,"volume":796,"transactions":9,"vwap":521},"2026-05-21",98.809,1900,{"date":798,"open":262,"high":799,"low":800,"close":628,"change":106,"percent_change":106,"volume":743,"transactions":9,"vwap":628},"2026-05-20",98.854,98.771,{"date":802,"open":654,"high":262,"low":746,"close":243,"change":236,"percent_change":237,"volume":803,"transactions":9,"vwap":243},"2026-05-19",5600,{"date":805,"open":806,"high":601,"low":262,"close":807,"change":227,"percent_change":227,"volume":808,"transactions":9,"vwap":807},"2026-05-18",98.823,98.815,9200,{"date":810,"open":234,"high":521,"low":234,"close":522,"change":245,"percent_change":208,"volume":811,"transactions":9,"vwap":522},"2026-05-15",1700,{"date":813,"open":628,"high":507,"low":814,"close":521,"change":496,"percent_change":496,"volume":815,"transactions":9,"vwap":521},"2026-05-14",98.804,2900,{"date":817,"open":628,"high":628,"low":262,"close":521,"change":622,"percent_change":342,"volume":709,"transactions":9,"vwap":521},"2026-05-13",{"date":819,"open":262,"high":521,"low":262,"close":522,"change":245,"percent_change":208,"volume":820,"transactions":9,"vwap":522},"2026-05-12",8500,{"date":822,"open":823,"high":823,"low":234,"close":521,"change":227,"percent_change":227,"volume":824,"transactions":9,"vwap":521},"2026-05-11",98.825,2100,{"date":826,"open":628,"high":628,"low":367,"close":619,"change":827,"percent_change":106,"volume":828,"transactions":9,"vwap":619},"2026-05-08",0.064,3700,{"date":830,"open":233,"high":367,"low":746,"close":831,"change":832,"percent_change":310,"volume":833,"transactions":9,"vwap":831},"2026-05-07",98.746,0.026,6800,{"date":835,"open":233,"high":233,"low":223,"close":253,"change":661,"percent_change":256,"volume":704,"transactions":9,"vwap":253},"2026-05-06",{"date":837,"open":351,"high":332,"low":206,"close":672,"change":838,"percent_change":422,"volume":774,"transactions":9,"vwap":672},"2026-05-05",0.077,{"date":840,"open":306,"high":279,"low":305,"close":316,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":316},"2026-05-04",-0.065,-0.07,16500,{"date":845,"open":351,"high":194,"low":846,"close":847,"change":848,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-01",98.622,98.665,-0.29,11200,{"date":851,"open":468,"high":852,"low":460,"close":607,"change":649,"percent_change":299,"volume":853,"transactions":9,"vwap":607},"2026-04-30",98.98,5400,{"date":855,"open":460,"high":577,"low":244,"close":460,"change":496,"percent_change":496,"volume":856,"transactions":9,"vwap":460},"2026-04-29",10300,{"date":858,"open":470,"high":470,"low":502,"close":460,"change":841,"percent_change":842,"volume":859,"transactions":9,"vwap":460},"2026-04-28",1200,{"date":861,"open":852,"high":862,"low":477,"close":579,"change":678,"percent_change":111,"volume":863,"transactions":9,"vwap":579},"2026-04-27",99.029999,8300,{"date":865,"open":577,"high":577,"low":695,"close":852,"change":299,"percent_change":299,"volume":719,"transactions":9,"vwap":852},"2026-04-24",{"date":867,"open":468,"high":443,"low":468,"close":470,"change":310,"percent_change":310,"volume":815,"transactions":9,"vwap":470},"2026-04-23",{"date":869,"open":443,"high":443,"low":485,"close":485,"change":870,"percent_change":227,"volume":704,"transactions":9,"vwap":485},"2026-04-22",0.014,{"date":872,"open":468,"high":468,"low":873,"close":873,"change":874,"percent_change":208,"volume":875,"transactions":9,"vwap":873},"2026-04-21",98.886,-0.024,3400,{"date":877,"open":485,"high":470,"low":485,"close":460,"change":318,"percent_change":227,"volume":878,"transactions":9,"vwap":460},"2026-04-20",3600,{"date":880,"open":600,"high":695,"low":244,"close":881,"change":622,"percent_change":342,"volume":882,"transactions":9,"vwap":881},"2026-04-17",98.905,65800,{"date":884,"open":486,"high":244,"low":507,"close":244,"change":256,"percent_change":256,"volume":885,"transactions":9,"vwap":244},"2026-04-16",13800,{"date":887,"open":252,"high":486,"low":628,"close":507,"change":622,"percent_change":342,"volume":888,"transactions":9,"vwap":507},"2026-04-15",2500,{"date":890,"open":628,"high":252,"low":521,"close":734,"change":299,"percent_change":299,"volume":891,"transactions":9,"vwap":734},"2026-04-14",8900,{"date":893,"open":619,"high":894,"low":367,"close":254,"change":696,"percent_change":227,"volume":895,"transactions":9,"vwap":254},"2026-04-13",98.829,18800,{"date":897,"open":619,"high":619,"low":233,"close":898,"change":899,"percent_change":496,"volume":900,"transactions":9,"vwap":898},"2026-04-10",98.772,0.002,8400,{"date":902,"open":903,"high":243,"low":543,"close":243,"change":904,"percent_change":111,"volume":891,"transactions":9,"vwap":243},"2026-04-09",98.755,-0.007,{"date":906,"open":234,"high":521,"low":742,"close":742,"change":666,"percent_change":256,"volume":907,"transactions":9,"vwap":742},"2026-04-08",4700,{"date":909,"open":543,"high":543,"low":194,"close":910,"change":713,"percent_change":256,"volume":911,"transactions":9,"vwap":910},"2026-04-07",98.739,7500,{"date":913,"open":671,"high":253,"low":671,"close":271,"change":245,"percent_change":208,"volume":914,"transactions":9,"vwap":271},"2026-04-06",7000,{"date":916,"open":253,"high":746,"low":194,"close":270,"change":342,"percent_change":342,"volume":789,"transactions":9,"vwap":270},"2026-04-02",{"date":918,"open":289,"high":223,"low":919,"close":194,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":194},"2026-04-01",98.643,-0.235,-0.24,8800,{"date":924,"open":925,"high":600,"low":460,"close":508,"change":649,"percent_change":299,"volume":863,"transactions":9,"vwap":508},"2026-03-31",98.935,{"date":927,"open":601,"high":244,"low":601,"close":502,"change":928,"percent_change":928,"volume":929,"transactions":9,"vwap":502},"2026-03-30",0.09,18200,{"date":931,"open":521,"high":507,"low":654,"close":262,"change":227,"percent_change":227,"volume":932,"transactions":9,"vwap":262},"2026-03-27",15600,{"date":934,"open":648,"high":234,"low":935,"close":367,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":367},"2026-03-26",98.761,-0.085,-0.09,7400,{"date":940,"open":941,"high":502,"low":507,"close":942,"change":264,"percent_change":106,"volume":943,"transactions":9,"vwap":942},"2026-03-25",98.866,98.865,5900,{"date":945,"open":619,"high":508,"low":367,"close":619,"change":946,"percent_change":946,"volume":947,"transactions":9,"vwap":619},"2026-03-24",-0.1,4300,{"date":949,"open":521,"high":950,"low":521,"close":460,"change":726,"percent_change":726,"volume":951,"transactions":9,"vwap":460},"2026-03-23",99.010002,28100,{"date":953,"open":619,"high":24,"low":619,"close":619,"change":208,"percent_change":208,"volume":954,"transactions":9,"vwap":619},"2026-03-20",16700,{"date":956,"open":243,"high":628,"low":243,"close":628,"change":622,"percent_change":342,"volume":697,"transactions":9,"vwap":628},"2026-03-19",{"date":958,"open":619,"high":628,"low":262,"close":807,"change":678,"percent_change":111,"volume":959,"transactions":9,"vwap":807},"2026-03-18",20000,{"date":961,"open":234,"high":628,"low":262,"close":521,"change":106,"percent_change":106,"volume":878,"transactions":9,"vwap":521},"2026-03-17",{"date":963,"open":233,"high":367,"low":233,"close":654,"change":422,"percent_change":422,"volume":964,"transactions":9,"vwap":654},"2026-03-16",9400,{"date":966,"open":270,"high":270,"low":332,"close":332,"change":208,"percent_change":208,"volume":967,"transactions":9,"vwap":332},"2026-03-13",2200,{"date":969,"open":223,"high":665,"low":970,"close":223,"change":764,"percent_change":764,"volume":761,"transactions":9,"vwap":223},"2026-03-12",98.671,{"date":972,"open":233,"high":654,"low":973,"close":746,"change":111,"percent_change":111,"volume":974,"transactions":9,"vwap":746},"2026-03-11",98.722,37300,{"date":976,"open":977,"high":977,"low":543,"close":543,"change":342,"percent_change":342,"volume":978,"transactions":9,"vwap":543},"2026-03-10",98.791,7700,{"date":980,"open":981,"high":981,"low":270,"close":253,"change":227,"percent_change":227,"volume":982,"transactions":9,"vwap":253},"2026-03-09",98.745,10800,{"date":984,"open":253,"high":862,"low":332,"close":270,"change":299,"percent_change":299,"volume":885,"transactions":9,"vwap":270},"2026-03-06",{"date":986,"open":543,"high":543,"low":279,"close":279,"change":198,"percent_change":198,"volume":735,"transactions":9,"vwap":279},"2026-03-05",{"date":988,"open":270,"high":253,"low":194,"close":223,"change":310,"percent_change":310,"volume":833,"transactions":9,"vwap":223},"2026-03-04",{"date":990,"open":306,"high":991,"low":351,"close":671,"change":227,"percent_change":227,"volume":992,"transactions":9,"vwap":671},"2026-03-03",98.674,9300,{"date":994,"open":306,"high":671,"low":351,"close":279,"change":995,"percent_change":377,"volume":996,"transactions":9,"vwap":279},"2026-03-02",-0.315,14300,{"date":998,"open":999,"high":1000,"low":999,"close":579,"change":666,"percent_change":256,"volume":824,"transactions":9,"vwap":579},"2026-02-27",98.972,98.976,{"date":1002,"open":468,"high":1003,"low":468,"close":1003,"change":1004,"percent_change":227,"volume":1005,"transactions":9,"vwap":1003},"2026-02-26",98.937,0.009,6900,{"date":1007,"open":468,"high":1008,"low":628,"close":1009,"change":1010,"percent_change":310,"volume":1011,"transactions":9,"vwap":1009},"2026-02-25",98.929,98.928,0.028,13900,{"date":1013,"open":485,"high":468,"low":485,"close":485,"change":111,"percent_change":111,"volume":1014,"transactions":9,"vwap":485},"2026-02-24",10100,{"date":1016,"open":460,"high":470,"low":485,"close":460,"change":622,"percent_change":342,"volume":803,"transactions":9,"vwap":460},"2026-02-23",{"date":1018,"open":460,"high":460,"low":502,"close":514,"change":649,"percent_change":299,"volume":1019,"transactions":9,"vwap":514},"2026-02-20",10700,{"date":1021,"open":252,"high":486,"low":628,"close":507,"change":1022,"percent_change":496,"volume":1023,"transactions":9,"vwap":507},"2026-02-19",0.003,14400,{"date":1025,"open":252,"high":1026,"low":601,"close":1027,"change":1028,"percent_change":227,"volume":731,"transactions":9,"vwap":1027},"2026-02-18",98.864,98.847,0.007,{"date":1030,"open":507,"high":252,"low":601,"close":601,"change":678,"percent_change":111,"volume":674,"transactions":9,"vwap":601},"2026-02-17",{"date":1032,"open":507,"high":507,"low":601,"close":621,"change":649,"percent_change":299,"volume":828,"transactions":9,"vwap":621},"2026-02-13",{"date":1034,"open":234,"high":619,"low":648,"close":234,"change":310,"percent_change":310,"volume":1035,"transactions":9,"vwap":234},"2026-02-12",4500,{"date":1037,"open":654,"high":367,"low":233,"close":243,"change":342,"percent_change":342,"volume":992,"transactions":9,"vwap":243},"2026-02-11",{"date":1039,"open":654,"high":243,"low":543,"close":233,"change":342,"percent_change":342,"volume":1040,"transactions":9,"vwap":233},"2026-02-10",19000,{"date":1042,"open":233,"high":233,"low":746,"close":746,"change":310,"percent_change":310,"volume":811,"transactions":9,"vwap":746},"2026-02-09",{"date":1044,"open":223,"high":270,"low":194,"close":223,"change":430,"percent_change":310,"volume":1045,"transactions":9,"vwap":223},"2026-02-06",11100,{"date":1047,"open":306,"high":284,"low":306,"close":773,"change":256,"percent_change":256,"volume":686,"transactions":9,"vwap":773},"2026-02-05",{"date":1049,"open":306,"high":306,"low":350,"close":1050,"change":1051,"percent_change":208,"volume":1052,"transactions":9,"vwap":1050},"2026-02-04",98.635,-0.017,14100,{"date":1054,"open":205,"high":1055,"low":205,"close":1056,"change":1057,"percent_change":299,"volume":1058,"transactions":9,"vwap":1056},"2026-02-03",98.656,98.652,0.052,14600,{"date":1060,"open":206,"high":206,"low":316,"close":316,"change":1061,"percent_change":546,"volume":803,"transactions":9,"vwap":316},"2026-02-02",-0.309,{"date":1063,"open":502,"high":470,"low":502,"close":1064,"change":751,"percent_change":342,"volume":1065,"transactions":9,"vwap":1064},"2026-01-30",98.909,3500,{"date":1067,"open":502,"high":460,"low":486,"close":1068,"change":430,"percent_change":310,"volume":943,"transactions":9,"vwap":1068},"2026-01-29",98.885,{"date":1070,"open":252,"high":502,"low":601,"close":252,"change":1022,"percent_change":496,"volume":752,"transactions":9,"vwap":252},"2026-01-28",{"date":1072,"open":507,"high":486,"low":507,"close":1073,"change":1074,"percent_change":227,"volume":1075,"transactions":9,"vwap":1073},"2026-01-27",98.857,0.012,10900,{"date":1077,"open":1078,"high":486,"low":628,"close":621,"change":496,"percent_change":496,"volume":815,"transactions":9,"vwap":621},"2026-01-26",98.855,{"date":1080,"open":521,"high":252,"low":619,"close":621,"change":1081,"percent_change":342,"volume":1019,"transactions":9,"vwap":621},"2026-01-23",0.018,{"date":1083,"open":262,"high":507,"low":367,"close":1084,"change":310,"percent_change":310,"volume":856,"transactions":9,"vwap":1084},"2026-01-22",98.827,{"date":1086,"open":243,"high":1087,"low":243,"close":1088,"change":1028,"percent_change":227,"volume":1089,"transactions":9,"vwap":1088},"2026-01-21",98.803,98.797,8700,{"date":1091,"open":1092,"high":619,"low":654,"close":262,"change":342,"percent_change":342,"volume":1093,"transactions":9,"vwap":262},"2026-01-20",98.769,23000,{"date":1095,"open":233,"high":243,"low":233,"close":243,"change":430,"percent_change":310,"volume":1096,"transactions":9,"vwap":243},"2026-01-16",2000,{"date":1098,"open":981,"high":935,"low":981,"close":981,"change":111,"percent_change":111,"volume":943,"transactions":9,"vwap":981},"2026-01-15",{"date":1100,"open":243,"high":1101,"low":233,"close":903,"change":1102,"percent_change":299,"volume":938,"transactions":9,"vwap":903},"2026-01-14",98.773,0.046,{"date":1104,"open":194,"high":253,"low":332,"close":1105,"change":1106,"percent_change":227,"volume":1107,"transactions":9,"vwap":1105},"2026-01-13",98.709,0.008,6300,{"date":1109,"open":332,"high":665,"low":332,"close":1110,"change":1111,"percent_change":227,"volume":1112,"transactions":9,"vwap":1110},"2026-01-12",98.701,0.006,7800,{"date":1114,"open":223,"high":1115,"low":1116,"close":271,"change":255,"percent_change":256,"volume":1035,"transactions":9,"vwap":271},"2026-01-09",98.708,98.687,{"date":1118,"open":306,"high":332,"low":206,"close":279,"change":496,"percent_change":496,"volume":1119,"transactions":9,"vwap":279},"2026-01-08",5000,{"date":1121,"open":1122,"high":671,"low":306,"close":279,"change":622,"percent_change":342,"volume":1123,"transactions":9,"vwap":279},"2026-01-07",98.661,4800,{"date":1125,"open":306,"high":279,"low":351,"close":331,"change":227,"percent_change":227,"volume":1126,"transactions":9,"vwap":331},"2026-01-06",6400,{"date":1128,"open":195,"high":306,"low":195,"close":1050,"change":1111,"percent_change":227,"volume":885,"transactions":9,"vwap":1050},"2026-01-05",{"date":1130,"open":305,"high":206,"low":305,"close":1131,"change":1132,"percent_change":299,"volume":1035,"transactions":9,"vwap":1131},"2026-01-02",98.629,0.054,{"date":1134,"open":1135,"high":316,"low":1136,"close":1135,"change":1137,"percent_change":1138,"volume":833,"transactions":9,"vwap":1135},"2025-12-31",98.575,98.562,-0.295,-0.3,{"date":1140,"open":486,"high":244,"low":507,"close":486,"change":111,"percent_change":111,"volume":1141,"transactions":9,"vwap":486},"2025-12-30",9800,{"date":1143,"open":507,"high":244,"low":601,"close":502,"change":310,"percent_change":310,"volume":674,"transactions":9,"vwap":502},"2025-12-29",{"date":1145,"open":628,"high":1078,"low":894,"close":507,"change":430,"percent_change":310,"volume":761,"transactions":9,"vwap":507},"2025-12-26",{"date":1147,"open":619,"high":628,"low":1148,"close":823,"change":310,"percent_change":310,"volume":1149,"transactions":9,"vwap":823},"2025-12-24",98.807,2300,{"date":1151,"open":1152,"high":648,"low":1152,"close":648,"change":430,"percent_change":310,"volume":173,"transactions":9,"vwap":648},"2025-12-23",98.778,{"date":1154,"open":243,"high":262,"low":233,"close":243,"change":318,"percent_change":227,"volume":1126,"transactions":9,"vwap":243},"2025-12-22",{"date":1156,"open":654,"high":243,"low":543,"close":1157,"change":342,"percent_change":342,"volume":709,"transactions":9,"vwap":1157},"2025-12-19",98.765,{"date":1159,"open":233,"high":654,"low":1160,"close":981,"change":255,"percent_change":256,"volume":1112,"transactions":9,"vwap":981},"2025-12-18",98.737,{"date":1162,"open":223,"high":746,"low":194,"close":270,"change":622,"percent_change":342,"volume":770,"transactions":9,"vwap":270},"2025-12-17",{"date":1164,"open":223,"high":253,"low":1165,"close":271,"change":1166,"percent_change":111,"volume":1123,"transactions":9,"vwap":271},"2025-12-16",98.691,-0.012,{"date":1168,"open":194,"high":1169,"low":332,"close":1170,"change":1171,"percent_change":310,"volume":1172,"transactions":9,"vwap":1170},"2025-12-15",98.717,98.707,0.032,7100,{"date":1174,"open":306,"high":332,"low":351,"close":773,"change":430,"percent_change":310,"volume":1175,"transactions":9,"vwap":773},"2025-12-12",9700,{"date":1177,"open":279,"high":279,"low":306,"close":306,"change":310,"percent_change":310,"volume":1178,"transactions":9,"vwap":306},"2025-12-11",4400,{"date":1180,"open":305,"high":350,"low":305,"close":350,"change":342,"percent_change":342,"volume":1065,"transactions":9,"vwap":350},"2025-12-10",{"date":1182,"open":305,"high":316,"low":1183,"close":316,"change":430,"percent_change":310,"volume":828,"transactions":9,"vwap":316},"2025-12-09",98.578,{"date":1185,"open":305,"high":305,"low":1135,"close":1135,"change":622,"percent_change":342,"volume":748,"transactions":9,"vwap":1135},"2025-12-08",{"date":1187,"open":1188,"high":1189,"low":1190,"close":1188,"change":227,"percent_change":227,"volume":1191,"transactions":9,"vwap":1188},"2025-12-05",98.56,98.574,98.55,9600,{"date":1193,"open":1190,"high":1188,"low":1194,"close":1190,"change":111,"percent_change":111,"volume":1195,"transactions":9,"vwap":1190},"2025-12-04",98.54,5700,{"date":1197,"open":1188,"high":1198,"low":1199,"close":1188,"change":310,"percent_change":310,"volume":888,"transactions":9,"vwap":1188},"2025-12-03",98.569,98.558,{"date":1201,"open":1202,"high":1190,"low":1203,"close":1204,"change":310,"percent_change":310,"volume":1005,"transactions":9,"vwap":1204},"2025-12-02",98.52,98.51,98.53,{"date":1206,"open":1207,"high":1202,"low":1208,"close":18,"change":995,"percent_change":377,"volume":1195,"transactions":9,"vwap":18},"2025-12-01",98.49,98.48,{"date":1210,"open":521,"high":1211,"low":807,"close":807,"change":622,"percent_change":342,"volume":1212,"transactions":9,"vwap":807},"2025-11-28",98.828,600,{"date":1214,"open":814,"high":619,"low":977,"close":234,"change":227,"percent_change":227,"volume":1172,"transactions":9,"vwap":234},"2025-11-26",{"date":1216,"open":619,"high":619,"low":1217,"close":262,"change":342,"percent_change":342,"volume":700,"transactions":9,"vwap":262},"2025-11-25",98.788,{"date":1219,"open":243,"high":367,"low":543,"close":243,"change":622,"percent_change":342,"volume":789,"transactions":9,"vwap":243},"2025-11-24",{"date":1221,"open":233,"high":367,"low":543,"close":903,"change":1222,"percent_change":106,"volume":982,"transactions":9,"vwap":903},"2025-11-21",0.061,{"date":1224,"open":332,"high":223,"low":332,"close":1225,"change":751,"percent_change":342,"volume":1226,"transactions":9,"vwap":1225},"2025-11-20",98.694,6000,{"date":1228,"open":223,"high":223,"low":279,"close":671,"change":1229,"percent_change":111,"volume":1023,"transactions":9,"vwap":671},"2025-11-19",-0.011,{"date":1231,"open":332,"high":194,"low":671,"close":1232,"change":1233,"percent_change":342,"volume":1234,"transactions":9,"vwap":1232},"2025-11-18",98.681,0.021,3300,{"date":1236,"open":306,"high":671,"low":306,"close":279,"change":227,"percent_change":227,"volume":982,"transactions":9,"vwap":279},"2025-11-17",{"date":1238,"open":1239,"high":1239,"low":306,"close":306,"change":310,"percent_change":310,"volume":1240,"transactions":9,"vwap":306},"2025-11-14",98.682,19400,{"date":1242,"open":306,"high":306,"low":350,"close":350,"change":208,"percent_change":208,"volume":1243,"transactions":9,"vwap":350},"2025-11-13",47400,{"date":1245,"open":306,"high":1246,"low":350,"close":351,"change":245,"percent_change":208,"volume":1247,"transactions":9,"vwap":351},"2025-11-12",98.669,22600,{"date":1249,"open":351,"high":671,"low":351,"close":289,"change":622,"percent_change":342,"volume":1250,"transactions":9,"vwap":289},"2025-11-11",10200,{"date":1252,"open":1253,"high":1253,"low":1254,"close":351,"change":227,"percent_change":227,"volume":1255,"transactions":9,"vwap":351},"2025-11-10",98.649,98.625,6700,{"date":1257,"open":306,"high":306,"low":205,"close":206,"change":255,"percent_change":256,"volume":820,"transactions":9,"vwap":206},"2025-11-07",{"date":1259,"open":316,"high":205,"low":1188,"close":317,"change":430,"percent_change":310,"volume":731,"transactions":9,"vwap":317},"2025-11-06",{"date":1261,"open":195,"high":214,"low":1190,"close":195,"change":496,"percent_change":496,"volume":943,"transactions":9,"vwap":195},"2025-11-05",{"date":1263,"open":1188,"high":1264,"low":1204,"close":195,"change":310,"percent_change":310,"volume":1265,"transactions":9,"vwap":195},"2025-11-04",98.584,71900,{"date":1267,"open":234,"high":234,"low":1194,"close":1194,"change":1268,"percent_change":1269,"volume":1255,"transactions":9,"vwap":1194},"2025-11-03",-0.338,-0.34,{"date":1271,"open":502,"high":460,"low":486,"close":1272,"change":1106,"percent_change":227,"volume":1273,"transactions":9,"vwap":1272},"2025-10-31",98.878,26400,{"date":1275,"open":252,"high":486,"low":601,"close":486,"change":899,"percent_change":496,"volume":853,"transactions":9,"vwap":486},"2025-10-30",{"date":1277,"open":502,"high":485,"low":942,"close":1278,"change":1279,"percent_change":-6,"volume":1280,"transactions":9,"vwap":1278},"2025-10-29",98.868,-0.002,7200,{"date":1282,"open":486,"high":244,"low":507,"close":486,"change":622,"percent_change":342,"volume":692,"transactions":9,"vwap":486},"2025-10-28",{"date":1284,"open":507,"high":486,"low":507,"close":1078,"change":227,"percent_change":227,"volume":1285,"transactions":9,"vwap":1078},"2025-10-27",9000,{"date":1287,"open":1027,"high":252,"low":806,"close":621,"change":255,"percent_change":256,"volume":1175,"transactions":9,"vwap":621},"2025-10-24",{"date":1289,"open":262,"high":521,"low":262,"close":619,"change":318,"percent_change":227,"volume":1290,"transactions":9,"vwap":619},"2025-10-23",40300,{"date":1292,"open":521,"high":521,"low":367,"close":522,"change":318,"percent_change":227,"volume":1112,"transactions":9,"vwap":522},"2025-10-22",{"date":1294,"open":367,"high":619,"low":367,"close":234,"change":622,"percent_change":342,"volume":878,"transactions":9,"vwap":234},"2025-10-21",{"date":1296,"open":367,"high":262,"low":367,"close":254,"change":1297,"percent_change":310,"volume":731,"transactions":9,"vwap":254},"2025-10-20",0.033,{"date":1299,"open":233,"high":262,"low":233,"close":1300,"change":1074,"percent_change":227,"volume":1301,"transactions":9,"vwap":1300},"2025-10-17",98.752,10600,{"date":1303,"open":270,"high":1304,"low":270,"close":543,"change":255,"percent_change":256,"volume":888,"transactions":9,"vwap":543},"2025-10-16",98.743,{"date":1306,"open":270,"high":746,"low":194,"close":1307,"change":227,"percent_change":227,"volume":1195,"transactions":9,"vwap":1307},"2025-10-15",98.705,{"date":1309,"open":671,"high":253,"low":671,"close":271,"change":430,"percent_change":310,"volume":686,"transactions":9,"vwap":271},"2025-10-14",{"date":1311,"open":1312,"high":332,"low":351,"close":671,"change":1171,"percent_change":310,"volume":828,"transactions":9,"vwap":671},"2025-10-13",98.654,{"date":1314,"open":671,"high":194,"low":1188,"close":1315,"change":696,"percent_change":227,"volume":1316,"transactions":9,"vwap":1315},"2025-10-10",98.638,51700,{"date":1318,"open":350,"high":1253,"low":205,"close":1254,"change":678,"percent_change":111,"volume":1014,"transactions":9,"vwap":1254},"2025-10-09",{"date":1320,"open":1315,"high":351,"low":350,"close":206,"change":342,"percent_change":342,"volume":1126,"transactions":9,"vwap":206},"2025-10-08",{"date":1322,"open":316,"high":206,"low":1323,"close":205,"change":622,"percent_change":342,"volume":786,"transactions":9,"vwap":205},"2025-10-07",98.593,{"date":1325,"open":1326,"high":316,"low":1326,"close":317,"change":227,"percent_change":227,"volume":748,"transactions":9,"vwap":317},"2025-10-06",98.594,{"date":1328,"open":316,"high":350,"low":1329,"close":1330,"change":342,"percent_change":342,"volume":943,"transactions":9,"vwap":1330},"2025-10-03",98.581,98.585,{"date":1332,"open":1188,"high":195,"low":1190,"close":1333,"change":622,"percent_change":342,"volume":1334,"transactions":9,"vwap":1333},"2025-10-02",98.565,11000,{"date":1336,"open":1194,"high":1337,"low":1194,"close":1190,"change":1338,"percent_change":691,"volume":1339,"transactions":9,"vwap":1190},"2025-10-01",98.557,-0.325,3800,{"date":1341,"open":252,"high":494,"low":252,"close":494,"change":255,"percent_change":256,"volume":1342,"transactions":9,"vwap":494},"2025-09-30",1300,{"date":1344,"open":507,"high":507,"low":807,"close":601,"change":342,"percent_change":342,"volume":943,"transactions":9,"vwap":601},"2025-09-29",{"date":1346,"open":234,"high":1084,"low":234,"close":521,"change":310,"percent_change":310,"volume":1347,"transactions":9,"vwap":521},"2025-09-26",1600,{"date":1349,"open":367,"high":234,"low":1350,"close":262,"change":208,"percent_change":208,"volume":1351,"transactions":9,"vwap":262},"2025-09-25",98.751,3900,{"date":1353,"open":234,"high":1354,"low":234,"close":619,"change":1229,"percent_change":111,"volume":704,"transactions":9,"vwap":619},"2025-09-24",98.818,{"date":1356,"open":367,"high":507,"low":367,"close":1357,"change":1358,"percent_change":342,"volume":1119,"transactions":9,"vwap":1357},"2025-09-23",98.821,0.022,{"date":1360,"open":243,"high":234,"low":243,"close":1361,"change":1362,"percent_change":310,"volume":947,"transactions":9,"vwap":1361},"2025-09-22",98.799,0.034,{"date":1364,"open":367,"high":1365,"low":935,"close":1157,"change":1366,"percent_change":342,"volume":943,"transactions":9,"vwap":1157},"2025-09-19",98.781,0.019,{"date":1368,"open":654,"high":654,"low":253,"close":831,"change":1022,"percent_change":496,"volume":1369,"transactions":9,"vwap":831},"2025-09-18",24400,{"date":1371,"open":831,"high":233,"low":253,"close":1304,"change":696,"percent_change":227,"volume":808,"transactions":9,"vwap":1304},"2025-09-17",{"date":1373,"open":746,"high":233,"low":253,"close":746,"change":722,"percent_change":722,"volume":1226,"transactions":9,"vwap":746},"2025-09-16",{"date":1375,"open":223,"high":262,"low":223,"close":262,"change":1376,"percent_change":726,"volume":1377,"transactions":9,"vwap":262},"2025-09-15",0.095,16800,{"date":1379,"open":194,"high":270,"low":671,"close":271,"change":342,"percent_change":342,"volume":1019,"transactions":9,"vwap":271},"2025-09-12",{"date":1381,"open":671,"high":1307,"low":1382,"close":773,"change":318,"percent_change":227,"volume":719,"transactions":9,"vwap":773},"2025-09-11",98.662,{"date":1384,"open":351,"high":332,"low":351,"close":671,"change":430,"percent_change":310,"volume":1234,"transactions":9,"vwap":671},"2025-09-10",{"date":1386,"open":279,"high":279,"low":206,"close":331,"change":318,"percent_change":227,"volume":1005,"transactions":9,"vwap":331},"2025-09-09",{"date":1388,"open":306,"high":306,"low":206,"close":351,"change":342,"percent_change":342,"volume":967,"transactions":9,"vwap":351},"2025-09-08",{"date":1390,"open":351,"high":351,"low":205,"close":350,"change":649,"percent_change":299,"volume":1123,"transactions":9,"vwap":350},"2025-09-05",{"date":1392,"open":195,"high":214,"low":1393,"close":1135,"change":678,"percent_change":111,"volume":1394,"transactions":9,"vwap":1135},"2025-09-04",98.547,71500,{"date":1396,"open":1194,"high":689,"low":1194,"close":214,"change":256,"percent_change":256,"volume":1397,"transactions":9,"vwap":214},"2025-09-03",22200,{"date":1399,"open":1203,"high":1333,"low":1203,"close":1194,"change":1400,"percent_change":1401,"volume":1065,"transactions":9,"vwap":1194},"2025-09-02",-0.345,-0.35,{"date":1403,"open":502,"high":460,"low":252,"close":1068,"change":264,"percent_change":106,"volume":1011,"transactions":9,"vwap":1068},"2025-08-29",{"date":1405,"open":601,"high":601,"low":619,"close":628,"change":756,"percent_change":342,"volume":1406,"transactions":9,"vwap":628},"2025-08-28",35400,{"date":1408,"open":521,"high":521,"low":262,"close":1409,"change":1410,"percent_change":310,"volume":1411,"transactions":9,"vwap":1409},"2025-08-27",98.814,0.029,13100,{"date":1413,"open":367,"high":234,"low":367,"close":254,"change":430,"percent_change":310,"volume":1035,"transactions":9,"vwap":254},"2025-08-26",{"date":1415,"open":1304,"high":742,"low":1304,"close":654,"change":1416,"percent_change":764,"volume":1351,"transactions":9,"vwap":654},"2025-08-25",-0.025,{"date":1418,"open":543,"high":601,"low":543,"close":254,"change":685,"percent_change":422,"volume":891,"transactions":9,"vwap":254},"2025-08-22",{"date":1420,"open":1307,"high":253,"low":223,"close":270,"change":227,"percent_change":227,"volume":1342,"transactions":9,"vwap":270},"2025-08-21",{"date":1422,"open":270,"high":544,"low":194,"close":223,"change":1423,"percent_change":342,"volume":1339,"transactions":9,"vwap":223},"2025-08-20",0.017,{"date":1425,"open":287,"high":223,"low":671,"close":1426,"change":1427,"percent_change":299,"volume":1428,"transactions":9,"vwap":1426},"2025-08-19",98.683,0.053,152600,{"date":1430,"open":351,"high":351,"low":1431,"close":206,"change":678,"percent_change":111,"volume":803,"transactions":9,"vwap":206},"2025-08-18",98.621,{"date":1433,"open":351,"high":351,"low":1434,"close":1050,"change":430,"percent_change":310,"volume":1351,"transactions":9,"vwap":1050},"2025-08-15",98.634,{"date":1436,"open":351,"high":351,"low":214,"close":205,"change":111,"percent_change":111,"volume":1437,"transactions":9,"vwap":205},"2025-08-14",45500,{"date":1439,"open":350,"high":351,"low":205,"close":350,"change":255,"percent_change":256,"volume":731,"transactions":9,"vwap":350},"2025-08-13",{"date":1441,"open":305,"high":1442,"low":195,"close":1330,"change":310,"percent_change":310,"volume":1065,"transactions":9,"vwap":1330},"2025-08-12",98.597,{"date":1444,"open":195,"high":195,"low":1445,"close":1446,"change":318,"percent_change":227,"volume":1065,"transactions":9,"vwap":1446},"2025-08-11",98.551,98.555,{"date":1448,"open":1188,"high":1188,"low":1190,"close":1190,"change":649,"percent_change":299,"volume":686,"transactions":9,"vwap":1190},"2025-08-08",{"date":1450,"open":1204,"high":1204,"low":18,"close":1451,"change":678,"percent_change":111,"volume":1172,"transactions":9,"vwap":1451},"2025-08-07",98.505,{"date":1453,"open":1207,"high":1204,"low":1207,"close":1203,"change":342,"percent_change":342,"volume":1454,"transactions":9,"vwap":1203},"2025-08-06",16300,{"date":1456,"open":1203,"high":1203,"low":1457,"close":1207,"change":342,"percent_change":342,"volume":1458,"transactions":9,"vwap":1207},"2025-08-05",98.47,72400,{"date":1460,"open":1207,"high":1203,"low":1461,"close":1457,"change":111,"percent_change":111,"volume":1462,"transactions":9,"vwap":1457},"2025-08-04",98.45,36800,{"date":1464,"open":1457,"high":1207,"low":1457,"close":1208,"change":1465,"percent_change":848,"volume":853,"transactions":9,"vwap":1208},"2025-08-01",-0.285,{"date":1467,"open":654,"high":367,"low":1468,"close":1157,"change":318,"percent_change":227,"volume":875,"transactions":9,"vwap":1157},"2025-07-31",98.754,{"date":1470,"open":243,"high":367,"low":543,"close":654,"change":1004,"percent_change":227,"volume":743,"transactions":9,"vwap":654},"2025-07-30",{"date":1472,"open":654,"high":654,"low":981,"close":1350,"change":1358,"percent_change":342,"volume":907,"transactions":9,"vwap":1350},"2025-07-29",{"date":1474,"open":543,"high":543,"low":270,"close":549,"change":1366,"percent_change":342,"volume":1234,"transactions":9,"vwap":549},"2025-07-28",{"date":1476,"open":194,"high":1477,"low":194,"close":270,"change":310,"percent_change":310,"volume":1172,"transactions":9,"vwap":270},"2025-07-25",98.719,{"date":1479,"open":1480,"high":332,"low":1480,"close":332,"change":342,"percent_change":342,"volume":911,"transactions":9,"vwap":332},"2025-07-24",98.642,{"date":1482,"open":671,"high":671,"low":351,"close":279,"change":227,"percent_change":227,"volume":757,"transactions":9,"vwap":279},"2025-07-23",{"date":1484,"open":306,"high":279,"low":1485,"close":306,"change":342,"percent_change":342,"volume":1234,"transactions":9,"vwap":306},"2025-07-22",98.644,{"date":1487,"open":350,"high":351,"low":211,"close":206,"change":430,"percent_change":310,"volume":911,"transactions":9,"vwap":206},"2025-07-21",{"date":1489,"open":1330,"high":1490,"low":1330,"close":1491,"change":256,"percent_change":256,"volume":1492,"transactions":9,"vwap":1491},"2025-07-18",98.628,98.605,3200,{"date":1494,"open":1190,"high":195,"low":1194,"close":1333,"change":622,"percent_change":342,"volume":704,"transactions":9,"vwap":1333},"2025-07-17",{"date":1496,"open":1194,"high":1188,"low":1204,"close":1190,"change":342,"percent_change":342,"volume":778,"transactions":9,"vwap":1190},"2025-07-16",{"date":1498,"open":1499,"high":1194,"low":1204,"close":1204,"change":342,"percent_change":342,"volume":686,"transactions":9,"vwap":1204},"2025-07-15",98.535,{"date":1501,"open":1204,"high":1204,"low":1203,"close":1203,"change":227,"percent_change":227,"volume":1112,"transactions":9,"vwap":1203},"2025-07-14",{"date":1503,"open":1504,"high":1202,"low":1504,"close":18,"change":255,"percent_change":256,"volume":828,"transactions":9,"vwap":18},"2025-07-11",98.495,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":342,"percent_change":342,"volume":1280,"transactions":9,"vwap":1509},"2025-07-10",98.486,98.46,98.465,{"date":1511,"open":1512,"high":1508,"low":19,"close":1513,"change":227,"percent_change":227,"volume":1514,"transactions":9,"vwap":1513},"2025-07-09",98.431,98.445,13200,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":622,"percent_change":342,"volume":1339,"transactions":9,"vwap":1519},"2025-07-08",98.44,98.43,98.435,{"date":1521,"open":1522,"high":1522,"low":1523,"close":186,"change":696,"percent_change":227,"volume":1524,"transactions":9,"vwap":186},"2025-07-07",98.436,98.411,5200,{"date":1526,"open":186,"high":1527,"low":1528,"close":1529,"change":899,"percent_change":496,"volume":824,"transactions":9,"vwap":1529},"2025-07-03",98.437,98.406,98.407,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":678,"percent_change":111,"volume":697,"transactions":9,"vwap":1535},"2025-07-02",98.4,98.41,98.392,98.405,{"date":1537,"open":1532,"high":186,"low":17,"close":1533,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1533},"2025-07-01",-0.355,-0.36,29900,{"date":1542,"open":243,"high":262,"low":654,"close":1157,"change":622,"percent_change":342,"volume":1119,"transactions":9,"vwap":1157},"2025-06-30",{"date":1544,"open":233,"high":654,"low":543,"close":233,"change":342,"percent_change":342,"volume":1545,"transactions":9,"vwap":233},"2025-06-27",13500,{"date":1547,"open":1548,"high":543,"low":1307,"close":746,"change":310,"percent_change":310,"volume":735,"transactions":9,"vwap":746},"2025-06-26",98.712,{"date":1550,"open":1307,"high":270,"low":279,"close":223,"change":227,"percent_change":227,"volume":1524,"transactions":9,"vwap":223},"2025-06-25",{"date":1552,"open":671,"high":270,"low":279,"close":194,"change":1297,"percent_change":310,"volume":914,"transactions":9,"vwap":194},"2025-06-24",{"date":1554,"open":1555,"high":671,"low":351,"close":1556,"change":1557,"percent_change":310,"volume":863,"transactions":9,"vwap":1556},"2025-06-23",98.666,98.657,0.031,{"date":1559,"open":205,"high":206,"low":205,"close":1560,"change":1561,"percent_change":299,"volume":731,"transactions":9,"vwap":1560},"2025-06-20",98.626,0.051,{"date":1563,"open":1135,"high":1491,"low":195,"close":1135,"change":256,"percent_change":256,"volume":1195,"transactions":9,"vwap":1135},"2025-06-18",{"date":1565,"open":1194,"high":1194,"low":1204,"close":1499,"change":111,"percent_change":111,"volume":1255,"transactions":9,"vwap":1499},"2025-06-17",{"date":1567,"open":1204,"high":1446,"low":1204,"close":1568,"change":342,"percent_change":342,"volume":692,"transactions":9,"vwap":1568},"2025-06-16",98.545,{"date":1570,"open":1190,"high":1188,"low":1203,"close":1571,"change":318,"percent_change":227,"volume":1040,"transactions":9,"vwap":1571},"2025-06-13",98.525,{"date":1573,"open":1574,"high":1202,"low":1575,"close":1202,"change":255,"percent_change":256,"volume":1576,"transactions":9,"vwap":1202},"2025-06-12",98.517,98.502,10500,{"date":1578,"open":1207,"high":1207,"low":1208,"close":1579,"change":342,"percent_change":342,"volume":815,"transactions":9,"vwap":1579},"2025-06-11",98.485,{"date":1581,"open":1208,"high":1208,"low":1508,"close":1509,"change":1171,"percent_change":310,"volume":803,"transactions":9,"vwap":1509},"2025-06-10",{"date":1583,"open":1461,"high":1508,"low":1518,"close":1584,"change":678,"percent_change":111,"volume":1585,"transactions":9,"vwap":1584},"2025-06-09",98.433,15700,{"date":1587,"open":1517,"high":1461,"low":1588,"close":1589,"change":1022,"percent_change":496,"volume":1280,"transactions":9,"vwap":1589},"2025-06-06",98.429,98.438,{"date":1591,"open":1519,"high":1461,"low":1588,"close":1519,"change":496,"percent_change":496,"volume":1592,"transactions":9,"vwap":1519},"2025-06-05",7900,{"date":1594,"open":186,"high":1517,"low":1532,"close":1519,"change":264,"percent_change":106,"volume":682,"transactions":9,"vwap":1519},"2025-06-04",{"date":1596,"open":1597,"high":17,"low":1598,"close":1599,"change":111,"percent_change":111,"volume":911,"transactions":9,"vwap":1599},"2025-06-03",98.388,98.37,98.38,{"date":1601,"open":1599,"high":1207,"low":1598,"close":17,"change":1602,"percent_change":1401,"volume":1603,"transactions":9,"vwap":17},"2025-06-02",-0.347,49900,{"date":1605,"open":746,"high":903,"low":1606,"close":1160,"change":1607,"percent_change":299,"volume":1608,"transactions":9,"vwap":1160},"2025-05-30",98.714,0.047,20300,{"date":1610,"open":194,"high":270,"low":316,"close":194,"change":756,"percent_change":342,"volume":911,"transactions":9,"vwap":194},"2025-05-29",{"date":1612,"open":332,"high":194,"low":351,"close":991,"change":1366,"percent_change":342,"volume":1613,"transactions":9,"vwap":991},"2025-05-28",48000,{"date":1615,"open":306,"high":287,"low":205,"close":289,"change":1616,"percent_change":208,"volume":1617,"transactions":9,"vwap":289},"2025-05-27",-0.023,24900,{"date":1619,"open":351,"high":233,"low":351,"close":1620,"change":666,"percent_change":256,"volume":1621,"transactions":9,"vwap":1620},"2025-05-23",98.678,42100,{"date":1623,"open":316,"high":351,"low":214,"close":351,"change":713,"percent_change":256,"volume":1624,"transactions":9,"vwap":351},"2025-05-22",8600,{"date":1626,"open":214,"high":205,"low":1188,"close":1627,"change":1111,"percent_change":227,"volume":1023,"transactions":9,"vwap":1627},"2025-05-21",98.596,{"date":1629,"open":305,"high":671,"low":1188,"close":305,"change":227,"percent_change":227,"volume":1630,"transactions":9,"vwap":305},"2025-05-20",6500,{"date":1632,"open":1188,"high":305,"low":1190,"close":214,"change":430,"percent_change":310,"volume":735,"transactions":9,"vwap":214},"2025-05-19",{"date":1634,"open":1188,"high":214,"low":1194,"close":1446,"change":430,"percent_change":310,"volume":1045,"transactions":9,"vwap":1446},"2025-05-16",{"date":1636,"open":1204,"high":1194,"low":1207,"close":1204,"change":310,"percent_change":310,"volume":1637,"transactions":9,"vwap":1204},"2025-05-15",43200,{"date":1639,"open":1202,"high":1202,"low":1640,"close":18,"change":496,"percent_change":496,"volume":878,"transactions":9,"vwap":18},"2025-05-14",98.492,{"date":1642,"open":1207,"high":1643,"low":1457,"close":18,"change":310,"percent_change":310,"volume":1644,"transactions":9,"vwap":18},"2025-05-13",98.519,8100,{"date":1646,"open":1508,"high":1207,"low":1508,"close":1457,"change":111,"percent_change":111,"volume":849,"transactions":9,"vwap":1457},"2025-05-12",{"date":1648,"open":1649,"high":1188,"low":1649,"close":1208,"change":613,"percent_change":22,"volume":1650,"transactions":9,"vwap":1208},"2025-05-09",98.455,35600,{"date":1652,"open":1517,"high":1517,"low":1533,"close":1653,"change":1416,"percent_change":764,"volume":1654,"transactions":9,"vwap":1653},"2025-05-08",98.415,16900,{"date":1656,"open":1657,"high":1461,"low":17,"close":1517,"change":256,"percent_change":256,"volume":1592,"transactions":9,"vwap":1517},"2025-05-07",98.409,{"date":1659,"open":1660,"high":1532,"low":1660,"close":1532,"change":666,"percent_change":256,"volume":761,"transactions":9,"vwap":1532},"2025-05-06",98.376,{"date":1662,"open":1663,"high":1660,"low":1664,"close":1665,"change":696,"percent_change":227,"volume":1065,"transactions":9,"vwap":1665},"2025-05-05",98.36,98.34,98.362,{"date":1667,"open":1598,"high":1660,"low":1664,"close":1668,"change":1004,"percent_change":227,"volume":1126,"transactions":9,"vwap":1668},"2025-05-02",98.349,{"date":1670,"open":1664,"high":1664,"low":1671,"close":1664,"change":1672,"percent_change":1673,"volume":786,"transactions":9,"vwap":1664},"2025-05-01",98.312,-0.411,-0.42,{"date":1675,"open":1676,"high":243,"low":223,"close":1350,"change":1677,"percent_change":256,"volume":1035,"transactions":9,"vwap":1350},"2025-04-30",98.728,0.041,{"date":1679,"open":253,"high":253,"low":206,"close":270,"change":227,"percent_change":227,"volume":1680,"transactions":9,"vwap":270},"2025-04-29",20800,{"date":1682,"open":671,"high":233,"low":306,"close":223,"change":111,"percent_change":111,"volume":815,"transactions":9,"vwap":223},"2025-04-28",{"date":1684,"open":306,"high":235,"low":350,"close":270,"change":422,"percent_change":422,"volume":959,"transactions":9,"vwap":270},"2025-04-25",{"date":1686,"open":305,"high":306,"low":214,"close":206,"change":649,"percent_change":299,"volume":1175,"transactions":9,"vwap":206},"2025-04-24",{"date":1688,"open":316,"high":205,"low":195,"close":1330,"change":622,"percent_change":342,"volume":1689,"transactions":9,"vwap":1330},"2025-04-23",18900,{"date":178,"open":1445,"high":195,"low":1190,"close":195,"change":1366,"percent_change":342,"volume":1065,"transactions":9,"vwap":195}]