[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GBF":3,"homepage-market-summary":29,"stock-historical-GBF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"GBF","2026-08-31",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Government\u002FCredit Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},4.074312,"Monthly",{"close":16,"open":17,"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},102.0428,102.05,102.07,102,102.1837,-0.1409,-0.14,3840.4832,106.43,101.85,8061.052916008811,4.2,4940,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-02",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":39},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":39},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":39},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":39},"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},100.46,6737,2459059.011934,-1.91,"2025-03-19",[182,185,194,202,210,219,229,238,247,257,266,276,285,295,304,312,322,332,340,350,359,367,375,385,395,404,413,423,431,437,445,453,463,473,483,492,501,506,512,518,526,532,538,546,555,563,568,573,579,588,595,603,608,615,620,626,632,638,645,652,660,664,669,673,678,680,685,688,691,695,697,703,708,714,721,725,730,734,738,745,748,752,757,759,764,770,776,779,784,790,795,799,804,809,812,818,824,830,832,835,840,845,850,853,857,860,866,871,875,881,885,890,895,900,903,907,912,917,920,922,929,933,938,943,949,955,961,968,975,980,985,991,994,999,1005,1010,1014,1018,1025,1028,1032,1037,1042,1046,1051,1056,1063,1066,1071,1074,1077,1081,1083,1086,1092,1096,1100,1104,1108,1110,1113,1117,1120,1123,1126,1128,1132,1137,1140,1143,1146,1149,1151,1156,1159,1162,1164,1169,1171,1173,1176,1179,1183,1187,1189,1191,1195,1197,1202,1205,1208,1211,1216,1220,1222,1224,1228,1230,1232,1234,1238,1241,1244,1247,1250,1252,1254,1256,1259,1263,1268,1272,1276,1279,1282,1285,1289,1294,1298,1303,1306,1308,1311,1314,1316,1319,1321,1323,1325,1329,1331,1333,1336,1338,1341,1343,1346,1348,1351,1353,1356,1360,1363,1365,1367,1371,1373,1376,1379,1381,1384,1388,1390,1392,1395,1397,1400,1402,1405,1409,1412,1415,1417,1419,1422,1425,1427,1429,1431,1433,1436,1438,1441,1443,1445,1447,1449,1451,1453,1456,1459,1461,1463,1466,1468,1472,1475,1479,1482,1484,1486,1489,1492,1494,1497,1500,1502,1504,1506,1508,1510,1513,1515,1517,1521,1525,1527,1529,1532,1535,1537,1539,1541,1544,1547,1551,1553,1557,1562,1566,1568,1572,1576,1579,1582,1585,1587,1590,1593,1595,1598,1601,1605,1609,1612,1616,1618,1620,1622,1624,1628,1631,1633,1638,1640,1643,1646,1648,1654,1657,1661,1667,1671,1673,1676,1678,1680,1682,1684,1686,1688,1690,1693,1695,1698],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},84,102.0442,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-08-28",102.5,102.1701,-0.3463,-0.34,4844.4621,74,102.232,{"date":195,"open":196,"high":196,"low":187,"close":197,"change":198,"percent_change":112,"volume":199,"transactions":200,"vwap":201},"2026-08-27",102.54,102.53,-0.0061,5695.4141,114,102.5146,{"date":203,"open":196,"high":196,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-08-26",102.5361,-0.1239,-0.12,870.4432,48,102.5178,{"date":211,"open":196,"high":212,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-08-25",102.66,102.525,0.4421,0.43,3386.6081,62,102.5669,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-08-24",102.11,102.26,102.2179,0.2279,0.22,55678.4141,88,102.2337,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":22,"percent_change":22,"volume":235,"transactions":236,"vwap":237},"2026-08-21",102.0151,102.035,101.98,101.99,2506.245134,69,102.0102,{"date":239,"open":240,"high":222,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-20",102.21,102.13,-0.29,-0.28,202969.9435,79,102.1306,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":147,"volume":254,"transactions":255,"vwap":256},"2026-08-19",102.405,102.44,102.285,102.42,0.3911,106059.2295,95,102.343,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-18",102.06,102.0289,0.0974,0.1,1349.3964,67,102.0375,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-17",102.09,101.91,101.9315,-0.2311,-0.23,1693.4024,73,101.9507,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-14",102.125,102.1626,-0.2256,-0.22,1955.2484,64,102.1562,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-13",102.415,102.3601,102.3882,0.2864,0.28,1019.151549,47,102.4172,{"date":296,"open":297,"high":297,"low":268,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-12",102.1036,102.1018,0.0918,0.09,3502.2934,50,102.1035,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-11",102.15,102.01,0.04,4846.68849,63,102.0987,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-10",102.0749,101.95,101.97,-0.329,-0.32,12271.508531,141,101.9816,{"date":323,"open":324,"high":325,"low":326,"close":325,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-07",102.265,102.299,102.23,0.189,0.19,4689.7113,115,102.2628,{"date":333,"open":334,"high":221,"low":335,"close":221,"change":336,"percent_change":242,"volume":337,"transactions":338,"vwap":339},"2026-08-06",102.095,102.085,-0.2943,2096.305096,77,102.1239,{"date":341,"open":342,"high":287,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-05",102.34,102.2902,102.4043,0.0537,0.05,3564.3024,83,102.3514,{"date":351,"open":352,"high":353,"low":222,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-04",102.31,102.3506,0.3506,0.34,5931.7384,92,102.3126,{"date":360,"open":361,"high":307,"low":362,"close":19,"change":363,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-03",101.9211,101.9,-0.08,7670.611875,93,101.974,{"date":368,"open":232,"high":369,"low":315,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-07-31",102.08,-0.2518,-0.25,7994.3424,86,102.0313,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":308,"volume":382,"transactions":383,"vwap":384},"2026-07-30",102.335,102.36,102.29,102.3318,0.0418,3379.302979,54,102.3349,{"date":386,"open":387,"high":388,"low":389,"close":379,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-07-29",102.58,102.6,102.28,-0.3633,-0.35,9492.2934,150,102.4651,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":291,"volume":401,"transactions":402,"vwap":403},"2026-07-28",102.465,102.74,102.6533,0.2833,7220.3904,123,102.6484,{"date":405,"open":406,"high":250,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-07-27",102.41,102.37,0.155,0.15,34233.2934,132,102.4027,{"date":414,"open":415,"high":407,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-07-24",102.24,102.19,102.215,0.1129,0.11,4485.0134,60,102.3226,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":272,"volume":429,"transactions":227,"vwap":430},"2026-07-23",102.0523,102.14,102.1021,-0.2379,76359.4924,102.0915,{"date":432,"open":433,"high":433,"low":342,"close":342,"change":22,"percent_change":22,"volume":434,"transactions":435,"vwap":436},"2026-07-22",102.48,547.6274,42,102.4229,{"date":438,"open":439,"high":440,"low":433,"close":433,"change":441,"percent_change":281,"volume":442,"transactions":443,"vwap":444},"2026-07-21",102.5144,102.5399,-0.2244,3186.4284,75,102.5036,{"date":446,"open":447,"high":447,"low":212,"close":448,"change":449,"percent_change":371,"volume":450,"transactions":451,"vwap":452},"2026-07-20",102.79,102.7044,-0.2606,3029.79779,57,102.7582,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-17",102.99,103.049,102.965,0.0787,0.08,2571.3884,56,102.9987,{"date":464,"open":465,"high":466,"low":467,"close":466,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-16",102.81,102.8863,102.78,-0.0531,-0.05,2333.20274,46,102.8442,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-15",102.785,102.9401,102.9394,0.2196,0.21,5849.3315,90,102.8758,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":479,"volume":490,"transactions":245,"vwap":491},"2026-07-14",102.73,102.8,102.69,102.7198,0.2146,6063.4284,102.7535,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":242,"volume":498,"transactions":499,"vwap":500},"2026-07-13",102.62,102.7388,102.5052,-0.2948,1372.07775,55,102.65,{"date":502,"open":503,"high":503,"low":486,"close":486,"change":504,"percent_change":504,"volume":505,"transactions":9,"vwap":486},"2026-07-10",102.82,-0.17,17600,{"date":507,"open":467,"high":508,"low":467,"close":509,"change":510,"percent_change":510,"volume":511,"transactions":9,"vwap":509},"2026-07-09",103.010002,102.97,0.13,103500,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":206,"percent_change":206,"volume":517,"transactions":9,"vwap":516},"2026-07-08",102.67,102.86,102.84,4800,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":9,"vwap":522},"2026-07-07",103.26,102.95,102.96,-0.44,-0.43,4200,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":530,"volume":531,"transactions":9,"vwap":529},"2026-07-06",103.28,103.4,0,4500,{"date":533,"open":534,"high":535,"low":536,"close":529,"change":300,"percent_change":300,"volume":537,"transactions":9,"vwap":529},"2026-07-02",103.34,103.44,103.3,3800,{"date":539,"open":540,"high":541,"low":520,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":542},"2026-07-01",103.35,103.36,103.31,-0.52,-0.5,3000,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":551},"2026-06-30",104,104.010002,103.82,103.83,-0.39,-0.37,1200,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":561,"volume":562,"transactions":9,"vwap":560},"2026-06-29",104.16,104.23,104.14,104.22,0.07,8900,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":419,"percent_change":419,"volume":567,"transactions":9,"vwap":566},"2026-06-26",103.94,104.15,1900,{"date":569,"open":557,"high":570,"low":571,"close":571,"change":346,"percent_change":346,"volume":572,"transactions":9,"vwap":571},"2026-06-25",104.18,104.040001,2200,{"date":574,"open":575,"high":549,"low":575,"close":576,"change":577,"percent_change":578,"volume":525,"transactions":9,"vwap":576},"2026-06-24",103.88,103.99,0.44,0.42,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-06-23",103.56,103.57,103.5,103.55,0.17,0.16,18800,{"date":589,"open":590,"high":590,"low":541,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-06-22",103.43,103.38,-0.31,-0.3,2400,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":225,"volume":602,"transactions":9,"vwap":600},"2026-06-18",103.75,103.76,103.66,103.69,0.23,3900,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":243,"percent_change":607,"volume":602,"transactions":9,"vwap":606},"2026-06-17",103.72,103.46,-0.27,{"date":609,"open":610,"high":611,"low":612,"close":610,"change":613,"percent_change":613,"volume":614,"transactions":9,"vwap":610},"2026-06-16",103.74,103.84,103.67,0.14,4900,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":459,"percent_change":459,"volume":174,"transactions":9,"vwap":619},"2026-06-15",103.59,103.62,103.6,{"date":621,"open":622,"high":623,"low":529,"close":624,"change":206,"percent_change":206,"volume":625,"transactions":9,"vwap":624},"2026-06-12",103.41,103.54,103.52,1300,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":631,"volume":174,"transactions":9,"vwap":629},"2026-06-11",103.14,103.64,0.61,0.59,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":636,"volume":637,"transactions":9,"vwap":635},"2026-06-10",103.21,103.029999,-0.13,4400,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":122,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-06-09",103.07,103.17,103.16,0.24,2000,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":650,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-06-08",103,103.059998,102.91,-0.11,2700,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":524,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-06-05",103.050003,103.15,102.98,103.019997,-0.42,12300,{"date":661,"open":662,"high":662,"low":535,"close":663,"change":613,"percent_change":613,"volume":651,"transactions":9,"vwap":663},"2026-06-04",104.43,103.45,{"date":665,"open":541,"high":541,"low":666,"close":542,"change":667,"percent_change":272,"volume":668,"transactions":9,"vwap":542},"2026-06-03",103.25,-0.24,1700,{"date":670,"open":599,"high":599,"low":671,"close":584,"change":561,"percent_change":561,"volume":672,"transactions":9,"vwap":584},"2026-06-02",103.49,11800,{"date":674,"open":675,"high":675,"low":641,"close":676,"change":391,"percent_change":190,"volume":677,"transactions":9,"vwap":676},"2026-06-01",105,103.48,700,{"date":679,"open":565,"high":565,"low":551,"close":551,"change":561,"percent_change":561,"volume":677,"transactions":9,"vwap":551},"2026-05-29",{"date":681,"open":682,"high":683,"low":612,"close":598,"change":225,"percent_change":479,"volume":684,"transactions":9,"vwap":598},"2026-05-28",103.71,103.78,30100,{"date":686,"open":619,"high":612,"low":623,"close":623,"change":107,"percent_change":107,"volume":687,"transactions":9,"vwap":623},"2026-05-27",5700,{"date":689,"open":671,"high":671,"low":590,"close":676,"change":142,"percent_change":690,"volume":594,"transactions":9,"vwap":676},"2026-05-26",0.31,{"date":692,"open":693,"high":642,"low":693,"close":642,"change":613,"percent_change":613,"volume":694,"transactions":9,"vwap":642},"2026-05-22",103.040001,27800,{"date":696,"open":485,"high":648,"low":485,"close":657,"change":308,"percent_change":308,"volume":572,"transactions":9,"vwap":657},"2026-05-21",{"date":698,"open":699,"high":647,"low":699,"close":656,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":656},"2026-05-20",102.52,0.55,0.54,6700,{"date":704,"open":196,"high":196,"low":705,"close":705,"change":190,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-05-19",102.43,-0.33,3100,{"date":709,"open":710,"high":711,"low":514,"close":712,"change":469,"percent_change":469,"volume":713,"transactions":9,"vwap":712},"2026-05-18",102.83,103.11,102.77,6600,{"date":715,"open":716,"high":717,"low":503,"close":503,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":503},"2026-05-15",102.87,102.89,-0.53,-0.51,5500,{"date":722,"open":584,"high":584,"low":540,"close":540,"change":723,"percent_change":723,"volume":724,"transactions":9,"vwap":540},"2026-05-14",-0.07,5200,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-05-13",103.42,-0.02,200,{"date":731,"open":671,"high":671,"low":727,"close":535,"change":732,"percent_change":371,"volume":733,"transactions":9,"vwap":535},"2026-05-12",-0.26,2300,{"date":735,"open":736,"high":736,"low":600,"close":737,"change":242,"percent_change":243,"volume":572,"transactions":9,"vwap":737},"2026-05-11",103.79,103.7,{"date":739,"open":740,"high":740,"low":741,"close":576,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":576},"2026-05-08",104.059998,103.92,0.3,0.29,3300,{"date":746,"open":740,"high":740,"low":600,"close":600,"change":593,"percent_change":242,"volume":747,"transactions":9,"vwap":600},"2026-05-07",2800,{"date":749,"open":750,"high":548,"low":750,"close":576,"change":751,"percent_change":215,"volume":525,"transactions":9,"vwap":576},"2026-05-06",103.87,0.45,{"date":753,"open":624,"high":754,"low":624,"close":623,"change":755,"percent_change":585,"volume":756,"transactions":9,"vwap":623},"2026-05-05",103.58,0.18,4000,{"date":758,"open":663,"high":584,"low":542,"close":541,"change":593,"percent_change":242,"volume":602,"transactions":9,"vwap":541},"2026-05-04",{"date":760,"open":683,"high":683,"low":599,"close":599,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":599},"2026-05-01",-0.2,-0.19,2600,{"date":765,"open":766,"high":576,"low":767,"close":768,"change":459,"percent_change":459,"volume":769,"transactions":9,"vwap":768},"2026-04-30",103.95,103.85,103.86,52100,{"date":771,"open":772,"high":772,"low":683,"close":683,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":683},"2026-04-29",103.81,-0.38,-0.36,900,{"date":777,"open":778,"high":557,"low":778,"close":557,"change":723,"percent_change":723,"volume":677,"transactions":9,"vwap":557},"2026-04-28",104.07,{"date":780,"open":781,"high":781,"low":782,"close":558,"change":783,"percent_change":504,"volume":625,"transactions":9,"vwap":558},"2026-04-27",104.34,104.21,-0.18,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-04-24",104.39,104.41,0.12,500,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":636,"percent_change":206,"volume":794,"transactions":9,"vwap":793},"2026-04-23",104.45,104.29,1400,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":561,"percent_change":561,"volume":677,"transactions":9,"vwap":798},"2026-04-22",104.49,104.42,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":593,"percent_change":242,"volume":803,"transactions":9,"vwap":802},"2026-04-21",104.37,104.35,4300,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":728,"percent_change":728,"volume":594,"transactions":9,"vwap":808},"2026-04-20",104.66,104.67,104.65,{"date":810,"open":807,"high":807,"low":807,"close":807,"change":215,"percent_change":811,"volume":677,"transactions":9,"vwap":807},"2026-04-17",0.41,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":281,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-04-16",104.3,104.24,-0.21,50700,{"date":819,"open":820,"high":797,"low":787,"close":821,"change":822,"percent_change":823,"volume":775,"transactions":9,"vwap":821},"2026-04-15",104.44,104.46,-0.16,-0.15,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":291,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-04-14",104.55,104.62,0.27,7900,{"date":831,"open":558,"high":781,"low":558,"close":781,"change":643,"percent_change":601,"volume":554,"transactions":9,"vwap":781},"2026-04-13",{"date":833,"open":815,"high":815,"low":834,"close":834,"change":650,"percent_change":650,"volume":775,"transactions":9,"vwap":834},"2026-04-10",104.099998,{"date":836,"open":581,"high":837,"low":581,"close":782,"change":838,"percent_change":838,"volume":839,"transactions":9,"vwap":782},"2026-04-09",104.38,-0.04,8700,{"date":841,"open":802,"high":802,"low":570,"close":842,"change":828,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-04-08",104.25,0.26,1500,{"date":846,"open":575,"high":847,"low":605,"close":847,"change":848,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-04-07",103.98,0.03,5800,{"date":851,"open":576,"high":549,"low":852,"close":766,"change":469,"percent_change":469,"volume":562,"transactions":9,"vwap":766},"2026-04-06",103.89,{"date":854,"open":855,"high":856,"low":855,"close":548,"change":755,"percent_change":585,"volume":587,"transactions":9,"vwap":548},"2026-04-02",103.96,104.089996,{"date":858,"open":859,"high":576,"low":550,"close":550,"change":391,"percent_change":190,"volume":668,"transactions":9,"vwap":550},"2026-04-01",103.91,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":601,"percent_change":225,"volume":865,"transactions":9,"vwap":864},"2026-03-31",104.019997,104.32,104.17,6400,{"date":867,"open":611,"high":868,"low":611,"close":565,"change":631,"percent_change":869,"volume":870,"transactions":9,"vwap":565},"2026-03-30",104.050003,0.57,7700,{"date":872,"open":666,"high":663,"low":666,"close":540,"change":873,"percent_change":873,"volume":874,"transactions":9,"vwap":540},"2026-03-27",-0.1,13600,{"date":876,"open":877,"high":877,"low":663,"close":663,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":663},"2026-03-26",103.73,-0.56,-0.54,1600,{"date":882,"open":862,"high":740,"low":741,"close":549,"change":147,"percent_change":883,"volume":884,"transactions":9,"vwap":549},"2026-03-25",0.37,3500,{"date":886,"open":584,"high":887,"low":888,"close":889,"change":607,"percent_change":732,"volume":744,"transactions":9,"vwap":889},"2026-03-24",103.77,103.53,103.63,{"date":891,"open":683,"high":548,"low":683,"close":892,"change":893,"percent_change":147,"volume":894,"transactions":9,"vwap":892},"2026-03-23",103.9,0.39,11900,{"date":896,"open":887,"high":887,"low":897,"close":897,"change":898,"percent_change":899,"volume":687,"transactions":9,"vwap":897},"2026-03-20",103.51,-0.84,-0.8,{"date":901,"open":548,"high":801,"low":548,"close":802,"change":585,"percent_change":586,"volume":902,"transactions":9,"vwap":802},"2026-03-19",5000,{"date":904,"open":905,"high":905,"low":570,"close":570,"change":906,"percent_change":773,"volume":562,"transactions":9,"vwap":570},"2026-03-18",104.47,-0.4,{"date":908,"open":820,"high":909,"low":820,"close":910,"change":122,"percent_change":643,"volume":911,"transactions":9,"vwap":910},"2026-03-17",104.6,104.58,3400,{"date":913,"open":914,"high":787,"low":914,"close":915,"change":916,"percent_change":152,"volume":554,"transactions":9,"vwap":915},"2026-03-16",104.31,104.33,0.36,{"date":918,"open":914,"high":914,"low":565,"close":919,"change":761,"percent_change":762,"volume":517,"transactions":9,"vwap":919},"2026-03-13",103.97,{"date":921,"open":863,"high":915,"low":868,"close":864,"change":706,"percent_change":318,"volume":894,"transactions":9,"vwap":864},"2026-03-12",{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-03-11",104.81,104.5,-0.49,-0.47,56900,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":552,"percent_change":553,"volume":756,"transactions":9,"vwap":932},"2026-03-10",105.32,104.99,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":828,"percent_change":843,"volume":937,"transactions":9,"vwap":936},"2026-03-09",104.9,105.38,800,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":873,"percent_change":873,"volume":567,"transactions":9,"vwap":942},"2026-03-06",104.88,105.28,105.11,{"date":944,"open":945,"high":946,"low":947,"close":945,"change":762,"percent_change":783,"volume":948,"transactions":9,"vwap":945},"2026-03-05",105.21,105.22,105.15,2500,{"date":950,"open":951,"high":952,"low":936,"close":953,"change":22,"percent_change":636,"volume":954,"transactions":9,"vwap":953},"2026-03-04",105.43,105.51,105.4,8500,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":469,"percent_change":469,"volume":960,"transactions":9,"vwap":959},"2026-03-03",105.12,105.6,105.54,6500,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":844,"transactions":9,"vwap":965},"2026-03-02",105.62,105.56,105.59,-0.72,-0.68,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":585,"percent_change":586,"volume":974,"transactions":9,"vwap":973},"2026-02-27",106.34,106.38,106.3,106.31,3700,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":755,"percent_change":585,"volume":979,"transactions":9,"vwap":978},"2026-02-26",106.040001,106.14,71200,{"date":981,"open":977,"high":982,"low":983,"close":983,"change":469,"percent_change":469,"volume":984,"transactions":9,"vwap":983},"2026-02-25",106.089996,105.96,17100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":838,"percent_change":838,"volume":794,"transactions":9,"vwap":990},"2026-02-24",106,106.019997,105.94,106.010002,{"date":992,"open":983,"high":993,"low":983,"close":993,"change":328,"percent_change":755,"volume":174,"transactions":9,"vwap":993},"2026-02-23",106.050003,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":308,"percent_change":308,"volume":756,"transactions":9,"vwap":997},"2026-02-20",105.77,105.86,105.75,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1004,"volume":733,"transactions":9,"vwap":1003},"2026-02-19",105.76,105.91,105.82,0.01,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1009,"change":206,"percent_change":650,"volume":756,"transactions":9,"vwap":1009},"2026-02-18",105.85,105.88,105.81,{"date":1011,"open":997,"high":1012,"low":997,"close":1013,"change":308,"percent_change":308,"volume":974,"transactions":9,"vwap":1013},"2026-02-17",105.97,105.93,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":643,"percent_change":601,"volume":1017,"transactions":9,"vwap":1016},"2026-02-13",105.89,300,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-02-12",105.33,105.65,0.5,0.48,2100,{"date":1026,"open":1027,"high":1027,"low":947,"close":947,"change":762,"percent_change":783,"volume":668,"transactions":9,"vwap":947},"2026-02-11",105.27,{"date":1029,"open":1030,"high":953,"low":1030,"close":1031,"change":690,"percent_change":742,"volume":567,"transactions":9,"vwap":1031},"2026-02-10",105.25,105.34,{"date":1033,"open":1034,"high":1035,"low":675,"close":1036,"change":346,"percent_change":346,"volume":668,"transactions":9,"vwap":1036},"2026-02-09",105.010002,105.040001,105.029999,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1041,"volume":625,"transactions":9,"vwap":1040},"2026-02-06",105.07,104.98,-0.03,{"date":1043,"open":1044,"high":1034,"low":1044,"close":1034,"change":1045,"percent_change":751,"volume":651,"transactions":9,"vwap":1034},"2026-02-05",104.93,0.47,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":838,"percent_change":838,"volume":567,"transactions":9,"vwap":1050},"2026-02-04",104.53,104.59,104.54,{"date":1052,"open":1053,"high":1054,"low":1053,"close":910,"change":1055,"percent_change":1055,"volume":948,"transactions":9,"vwap":910},"2026-02-03",104.51,104.61,0.02,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-02-02",104.68,104.56,-0.48,-0.46,47400,{"date":1064,"open":1036,"high":1065,"low":1036,"close":1035,"change":1004,"percent_change":1004,"volume":677,"transactions":9,"vwap":1035},"2026-01-30",105.059998,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1036,"change":530,"percent_change":530,"volume":1070,"transactions":9,"vwap":1036},"2026-01-29",104.78,105.099998,9800,{"date":1072,"open":1073,"high":1036,"low":935,"close":1036,"change":530,"percent_change":530,"volume":733,"transactions":9,"vwap":1036},"2026-01-28",104.94,{"date":1075,"open":1076,"high":1076,"low":1036,"close":1036,"change":22,"percent_change":636,"volume":174,"transactions":9,"vwap":1036},"2026-01-27",105.18,{"date":1078,"open":1079,"high":1080,"low":1069,"close":1079,"change":613,"percent_change":510,"volume":517,"transactions":9,"vwap":1079},"2026-01-26",105.17,105.23,{"date":1082,"open":1034,"high":1036,"low":1044,"close":1036,"change":262,"percent_change":262,"volume":844,"transactions":9,"vwap":1036},"2026-01-23",{"date":1084,"open":1085,"high":1085,"low":935,"close":1044,"change":459,"percent_change":459,"volume":668,"transactions":9,"vwap":1044},"2026-01-22",104.96,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":742,"percent_change":743,"volume":572,"transactions":9,"vwap":1091},"2026-01-21",104.73,104.86,104.63,104.85,{"date":1093,"open":1049,"high":1049,"low":826,"close":826,"change":524,"percent_change":1094,"volume":1095,"transactions":9,"vwap":826},"2026-01-20",-0.41,2900,{"date":1097,"open":1035,"high":1098,"low":1099,"close":1040,"change":783,"percent_change":504,"volume":637,"transactions":9,"vwap":1040},"2026-01-16",105.050003,104.97,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":206,"percent_change":650,"volume":733,"transactions":9,"vwap":1103},"2026-01-15",105.24,105.16,{"date":1105,"open":1106,"high":1106,"low":1107,"close":941,"change":585,"percent_change":586,"volume":174,"transactions":9,"vwap":941},"2026-01-14",105.31,105.26,{"date":1109,"open":1039,"high":1079,"low":1039,"close":942,"change":510,"percent_change":788,"volume":1024,"transactions":9,"vwap":942},"2026-01-13",{"date":1111,"open":1073,"high":1065,"low":1112,"close":1040,"change":723,"percent_change":723,"volume":537,"transactions":9,"vwap":1040},"2026-01-12",104.91,{"date":1114,"open":940,"high":1065,"low":1115,"close":1098,"change":613,"percent_change":510,"volume":1116,"transactions":9,"vwap":1098},"2026-01-09",104.87,4100,{"date":1118,"open":1119,"high":1044,"low":1115,"close":1112,"change":22,"percent_change":636,"volume":844,"transactions":9,"vwap":1112},"2026-01-08",104.92,{"date":1121,"open":942,"high":942,"low":1098,"close":1098,"change":107,"percent_change":107,"volume":1122,"transactions":9,"vwap":1098},"2026-01-07",1100,{"date":1124,"open":1125,"high":675,"low":1125,"close":932,"change":728,"percent_change":728,"volume":775,"transactions":9,"vwap":932},"2026-01-06",104.84,{"date":1127,"open":1112,"high":1036,"low":1112,"close":1034,"change":601,"percent_change":225,"volume":1095,"transactions":9,"vwap":1034},"2026-01-05",{"date":1129,"open":1130,"high":1131,"low":1068,"close":1068,"change":459,"percent_change":459,"volume":884,"transactions":9,"vwap":1068},"2026-01-02",104.82,104.89,{"date":1133,"open":932,"high":932,"low":1134,"close":1135,"change":391,"percent_change":706,"volume":1136,"transactions":9,"vwap":1135},"2025-12-31",104.69,104.7,42400,{"date":1138,"open":1098,"high":1103,"low":1139,"close":1098,"change":469,"percent_change":469,"volume":713,"transactions":9,"vwap":1098},"2025-12-30",104.95,{"date":1141,"open":1069,"high":957,"low":1142,"close":1069,"change":459,"percent_change":459,"volume":651,"transactions":9,"vwap":1069},"2025-12-29",105.089996,{"date":1144,"open":1036,"high":945,"low":1044,"close":1145,"change":459,"percent_change":459,"volume":567,"transactions":9,"vwap":1145},"2025-12-26",105.019997,{"date":1147,"open":1148,"high":1073,"low":1148,"close":1073,"change":586,"percent_change":409,"volume":668,"transactions":9,"vwap":1073},"2025-12-24",104.8,{"date":1150,"open":1068,"high":1068,"low":1088,"close":1068,"change":308,"percent_change":308,"volume":733,"transactions":9,"vwap":1068},"2025-12-23",{"date":1152,"open":1153,"high":924,"low":1134,"close":1154,"change":723,"percent_change":723,"volume":1155,"transactions":9,"vwap":1154},"2025-12-22",104.72,104.74,15000,{"date":1157,"open":1125,"high":1089,"low":1148,"close":924,"change":1060,"percent_change":1061,"volume":1158,"transactions":9,"vwap":924},"2025-12-19",5600,{"date":1160,"open":1102,"high":1161,"low":1102,"close":1161,"change":601,"percent_change":225,"volume":937,"transactions":9,"vwap":1161},"2025-12-18",105.29,{"date":1163,"open":1036,"high":942,"low":1036,"close":1065,"change":469,"percent_change":469,"volume":744,"transactions":9,"vwap":1065},"2025-12-17",{"date":1165,"open":25,"high":1166,"low":25,"close":942,"change":479,"percent_change":1167,"volume":1168,"transactions":9,"vwap":942},"2025-12-16",105.13,0.2,5900,{"date":1170,"open":1039,"high":1039,"low":1091,"close":935,"change":459,"percent_change":459,"volume":525,"transactions":9,"vwap":935},"2025-12-15",{"date":1172,"open":1091,"high":1091,"low":1130,"close":1130,"change":774,"percent_change":190,"volume":625,"transactions":9,"vwap":1130},"2025-12-12",{"date":1174,"open":1175,"high":1175,"low":1076,"close":1076,"change":308,"percent_change":308,"volume":174,"transactions":9,"vwap":1076},"2025-12-11",105.3,{"date":1177,"open":932,"high":947,"low":932,"close":1178,"change":291,"percent_change":828,"volume":937,"transactions":9,"vwap":1178},"2025-12-10",105.14,{"date":1180,"open":1085,"high":1085,"low":1181,"close":1089,"change":206,"percent_change":650,"volume":1182,"transactions":9,"vwap":1089},"2025-12-09",104.83,7000,{"date":1184,"open":1034,"high":1036,"low":1185,"close":1040,"change":1186,"percent_change":1186,"volume":763,"transactions":9,"vwap":1040},"2025-12-08",104.76,-0.09,{"date":1188,"open":1166,"high":1178,"low":1039,"close":1039,"change":22,"percent_change":636,"volume":174,"transactions":9,"vwap":1039},"2025-12-05",{"date":1190,"open":946,"high":946,"low":945,"close":945,"change":667,"percent_change":272,"volume":1122,"transactions":9,"vwap":945},"2025-12-04",{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":585,"percent_change":586,"volume":1122,"transactions":9,"vwap":1194},"2025-12-03",105.36,105.45,{"date":1196,"open":942,"high":1106,"low":942,"close":941,"change":300,"percent_change":300,"volume":839,"transactions":9,"vwap":941},"2025-12-02",{"date":1198,"open":1199,"high":1199,"low":1079,"close":1200,"change":1201,"percent_change":966,"volume":651,"transactions":9,"vwap":1200},"2025-12-01",105.2,105.19,-0.76,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":22,"percent_change":636,"volume":1017,"transactions":9,"vwap":1204},"2025-11-28",105.95,{"date":1206,"open":977,"high":1207,"low":977,"close":982,"change":613,"percent_change":510,"volume":937,"transactions":9,"vwap":982},"2025-11-26",106.13,{"date":1209,"open":1210,"high":977,"low":1210,"close":1204,"change":479,"percent_change":1167,"volume":948,"transactions":9,"vwap":1204},"2025-11-25",105.78,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":601,"percent_change":225,"volume":937,"transactions":9,"vwap":1214},"2025-11-24",105.68,105.74,105.64,{"date":1217,"open":1218,"high":1218,"low":1219,"close":952,"change":479,"percent_change":1167,"volume":677,"transactions":9,"vwap":952},"2025-11-21",105.53,105.48,{"date":1221,"open":941,"high":1175,"low":1027,"close":1175,"change":586,"percent_change":409,"volume":554,"transactions":9,"vwap":1175},"2025-11-20",{"date":1223,"open":945,"high":1161,"low":1178,"close":1178,"change":1041,"percent_change":1041,"volume":651,"transactions":9,"vwap":1178},"2025-11-19",{"date":1225,"open":957,"high":1076,"low":1226,"close":1079,"change":561,"percent_change":561,"volume":1227,"transactions":9,"vwap":1079},"2025-11-18",105.080002,3600,{"date":1229,"open":1079,"high":1200,"low":1069,"close":1069,"change":561,"percent_change":561,"volume":1227,"transactions":9,"vwap":1069},"2025-11-17",{"date":1231,"open":942,"high":1166,"low":1145,"close":1036,"change":504,"percent_change":822,"volume":537,"transactions":9,"vwap":1036},"2025-11-14",{"date":1233,"open":1030,"high":1030,"low":1199,"close":1199,"change":243,"percent_change":607,"volume":1122,"transactions":9,"vwap":1199},"2025-11-13",{"date":1235,"open":1236,"high":1237,"low":1219,"close":1219,"change":838,"percent_change":838,"volume":1024,"transactions":9,"vwap":1219},"2025-11-12",105.55,105.57,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":743,"percent_change":291,"volume":789,"transactions":9,"vwap":1240},"2025-11-11",105.52,{"date":1242,"open":1200,"high":1107,"low":1200,"close":1080,"change":1243,"percent_change":1243,"volume":644,"transactions":9,"vwap":1080},"2025-11-10",-0.06,{"date":1245,"open":1246,"high":1246,"low":1161,"close":1161,"change":1041,"percent_change":1041,"volume":174,"transactions":9,"vwap":1161},"2025-11-07",105.39,{"date":1248,"open":1106,"high":1249,"low":1106,"close":931,"change":127,"percent_change":147,"volume":794,"transactions":9,"vwap":931},"2025-11-06",105.35,{"date":1251,"open":1080,"high":1080,"low":1131,"close":1119,"change":774,"percent_change":190,"volume":651,"transactions":9,"vwap":1119},"2025-11-05",{"date":1253,"open":1020,"high":1020,"low":941,"close":941,"change":586,"percent_change":409,"volume":937,"transactions":9,"vwap":941},"2025-11-04",{"date":1255,"open":957,"high":957,"low":942,"close":957,"change":719,"percent_change":1060,"volume":948,"transactions":9,"vwap":957},"2025-11-03",{"date":1257,"open":963,"high":1258,"low":963,"close":1258,"change":1186,"percent_change":1186,"volume":677,"transactions":9,"vwap":1258},"2025-10-31",105.63,{"date":1260,"open":1003,"high":1003,"low":1261,"close":1262,"change":761,"percent_change":762,"volume":554,"transactions":9,"vwap":1262},"2025-10-30",105.69,105.72,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1061,"percent_change":524,"volume":1267,"transactions":9,"vwap":1266},"2025-10-29",106.21,105.92,600,{"date":1269,"open":971,"high":24,"low":1270,"close":971,"change":346,"percent_change":346,"volume":1271,"transactions":9,"vwap":971},"2025-10-28",106.37,5300,{"date":1273,"open":1274,"high":970,"low":1274,"close":1275,"change":346,"percent_change":346,"volume":1122,"transactions":9,"vwap":1275},"2025-10-27",106.15,106.33,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":300,"percent_change":459,"volume":789,"transactions":9,"vwap":1278},"2025-10-24",106.28,{"date":1280,"open":973,"high":973,"low":1281,"close":1281,"change":272,"percent_change":281,"volume":880,"transactions":9,"vwap":1281},"2025-10-23",106.19,{"date":1283,"open":973,"high":1284,"low":973,"close":1284,"change":308,"percent_change":308,"volume":174,"transactions":9,"vwap":1284},"2025-10-22",106.42,{"date":1286,"open":1287,"high":1287,"low":970,"close":971,"change":510,"percent_change":788,"volume":1288,"transactions":9,"vwap":971},"2025-10-21",106.39,1800,{"date":1290,"open":1291,"high":1292,"low":978,"close":1292,"change":755,"percent_change":585,"volume":1293,"transactions":9,"vwap":1292},"2025-10-20",106.22,106.25,51800,{"date":1295,"open":993,"high":1296,"low":977,"close":1297,"change":636,"percent_change":206,"volume":937,"transactions":9,"vwap":1297},"2025-10-17",106.099998,106.07,{"date":1299,"open":1300,"high":1292,"low":1003,"close":1301,"change":916,"percent_change":355,"volume":1302,"transactions":9,"vwap":1301},"2025-10-16",105.87,106.2,63700,{"date":1304,"open":993,"high":993,"low":1305,"close":1305,"change":363,"percent_change":363,"volume":625,"transactions":9,"vwap":1305},"2025-10-15",105.84,{"date":1307,"open":1210,"high":1266,"low":1210,"close":1266,"change":328,"percent_change":755,"volume":775,"transactions":9,"vwap":1266},"2025-10-14",{"date":1309,"open":1258,"high":1310,"low":1258,"close":1310,"change":419,"percent_change":262,"volume":677,"transactions":9,"vwap":1310},"2025-10-13",105.73,{"date":1312,"open":952,"high":1313,"low":952,"close":963,"change":1045,"percent_change":751,"volume":525,"transactions":9,"vwap":963},"2025-10-10",105.66,{"date":1315,"open":1178,"high":947,"low":1039,"close":947,"change":1243,"percent_change":1243,"volume":844,"transactions":9,"vwap":947},"2025-10-09",{"date":1317,"open":1318,"high":1318,"low":945,"close":945,"change":838,"percent_change":838,"volume":594,"transactions":9,"vwap":945},"2025-10-08",105.37,{"date":1320,"open":1076,"high":1106,"low":1076,"close":1030,"change":755,"percent_change":585,"volume":567,"transactions":9,"vwap":1030},"2025-10-07",{"date":1322,"open":957,"high":957,"low":1039,"close":1039,"change":761,"percent_change":762,"volume":1288,"transactions":9,"vwap":1039},"2025-10-06",{"date":1324,"open":1020,"high":1020,"low":1027,"close":1027,"change":823,"percent_change":22,"volume":174,"transactions":9,"vwap":1027},"2025-10-03",{"date":1326,"open":1031,"high":1327,"low":1020,"close":1328,"change":419,"percent_change":262,"volume":948,"transactions":9,"vwap":1328},"2025-10-02",105.47,105.42,{"date":1330,"open":1030,"high":1106,"low":1199,"close":1106,"change":469,"percent_change":469,"volume":794,"transactions":9,"vwap":1106},"2025-10-01",{"date":1332,"open":964,"high":964,"low":1193,"close":1193,"change":469,"percent_change":469,"volume":567,"transactions":9,"vwap":1193},"2025-09-30",{"date":1334,"open":1246,"high":1335,"low":936,"close":1335,"change":291,"percent_change":828,"volume":1024,"transactions":9,"vwap":1335},"2025-09-29",105.41,{"date":1337,"open":1166,"high":1166,"low":1166,"close":1166,"change":459,"percent_change":459,"volume":729,"transactions":9,"vwap":1166},"2025-09-26",{"date":1339,"open":675,"high":942,"low":675,"close":1098,"change":281,"percent_change":816,"volume":1340,"transactions":9,"vwap":1098},"2025-09-25",13100,{"date":1342,"open":1106,"high":931,"low":1076,"close":1027,"change":762,"percent_change":783,"volume":880,"transactions":9,"vwap":1027},"2025-09-24",{"date":1344,"open":1161,"high":1345,"low":1161,"close":1345,"change":586,"percent_change":409,"volume":844,"transactions":9,"vwap":1345},"2025-09-23",105.46,{"date":1347,"open":1161,"high":1020,"low":1107,"close":1175,"change":22,"percent_change":636,"volume":554,"transactions":9,"vwap":1175},"2025-09-22",{"date":1349,"open":936,"high":1219,"low":1249,"close":1350,"change":728,"percent_change":728,"volume":880,"transactions":9,"vwap":1350},"2025-09-19",105.44,{"date":1352,"open":952,"high":952,"low":1345,"close":1345,"change":272,"percent_change":281,"volume":572,"transactions":9,"vwap":1345},"2025-09-18",{"date":1354,"open":1007,"high":1007,"low":1355,"close":1261,"change":762,"percent_change":783,"volume":594,"transactions":9,"vwap":1261},"2025-09-17",103.32,{"date":1357,"open":1300,"high":1358,"low":1300,"close":1008,"change":107,"percent_change":107,"volume":1359,"transactions":9,"vwap":1008},"2025-09-16",105.98,6100,{"date":1361,"open":1362,"high":1002,"low":1009,"close":1003,"change":262,"percent_change":300,"volume":567,"transactions":9,"vwap":1003},"2025-09-15",105.83,{"date":1364,"open":1236,"high":1262,"low":1236,"close":1262,"change":823,"percent_change":22,"volume":554,"transactions":9,"vwap":1262},"2025-09-12",{"date":1366,"open":1007,"high":1300,"low":1007,"close":1300,"change":843,"percent_change":122,"volume":174,"transactions":9,"vwap":1300},"2025-09-11",{"date":1368,"open":1369,"high":1261,"low":1369,"close":1370,"change":225,"percent_change":479,"volume":567,"transactions":9,"vwap":1370},"2025-09-10",105.5,105.61,{"date":1372,"open":1350,"high":1345,"low":1020,"close":1246,"change":272,"percent_change":281,"volume":794,"transactions":9,"vwap":1246},"2025-09-09",{"date":1374,"open":1369,"high":963,"low":1369,"close":963,"change":152,"percent_change":1375,"volume":572,"transactions":9,"vwap":963},"2025-09-08",0.33,{"date":1377,"open":1027,"high":1249,"low":1027,"close":1027,"change":701,"percent_change":1378,"volume":1359,"transactions":9,"vwap":1027},"2025-09-05",0.52,{"date":1380,"open":1058,"high":1088,"low":1058,"close":1088,"change":690,"percent_change":742,"volume":625,"transactions":9,"vwap":1088},"2025-09-04",{"date":1382,"open":1383,"high":662,"low":1383,"close":798,"change":215,"percent_change":811,"volume":554,"transactions":9,"vwap":798},"2025-09-03",104.029999,{"date":1385,"open":575,"high":576,"low":575,"close":576,"change":1386,"percent_change":1387,"volume":937,"transactions":9,"vwap":576},"2025-09-02",-0.6,-0.57,{"date":1389,"open":910,"high":808,"low":910,"close":1049,"change":1186,"percent_change":1186,"volume":948,"transactions":9,"vwap":1049},"2025-08-29",{"date":1391,"open":910,"high":1134,"low":910,"close":1058,"change":788,"percent_change":419,"volume":554,"transactions":9,"vwap":1058},"2025-08-28",{"date":1393,"open":1394,"high":1059,"low":1394,"close":1059,"change":346,"percent_change":346,"volume":794,"transactions":9,"vwap":1059},"2025-08-27",104.36,{"date":1396,"open":1394,"high":1053,"low":915,"close":1053,"change":419,"percent_change":419,"volume":1288,"transactions":9,"vwap":1053},"2025-08-26",{"date":1398,"open":802,"high":1399,"low":802,"close":1399,"change":636,"percent_change":206,"volume":677,"transactions":9,"vwap":1399},"2025-08-25",104.4,{"date":1401,"open":797,"high":1049,"low":797,"close":1048,"change":1022,"percent_change":1023,"volume":789,"transactions":9,"vwap":1048},"2025-08-22",{"date":1403,"open":570,"high":570,"low":548,"close":1383,"change":732,"percent_change":371,"volume":1404,"transactions":9,"vwap":1383},"2025-08-21",400,{"date":1406,"open":1407,"high":793,"low":1408,"close":793,"change":459,"percent_change":459,"volume":625,"transactions":9,"vwap":793},"2025-08-20",104.28,104.27,{"date":1410,"open":856,"high":1411,"low":856,"close":782,"change":328,"percent_change":755,"volume":625,"transactions":9,"vwap":782},"2025-08-19",104.26,{"date":1413,"open":1414,"high":1414,"low":855,"close":862,"change":873,"percent_change":873,"volume":775,"transactions":9,"vwap":862},"2025-08-18",104.12,{"date":1416,"open":1411,"high":1411,"low":868,"close":1414,"change":650,"percent_change":650,"volume":572,"transactions":9,"vwap":1414},"2025-08-15",{"date":1418,"open":815,"high":815,"low":558,"close":558,"change":773,"percent_change":774,"volume":677,"transactions":9,"vwap":558},"2025-08-14",{"date":1420,"open":820,"high":1054,"low":798,"close":1054,"change":578,"percent_change":127,"volume":1421,"transactions":9,"vwap":1054},"2025-08-13",35200,{"date":1423,"open":566,"high":558,"low":566,"close":1424,"change":728,"percent_change":728,"volume":747,"transactions":9,"vwap":1424},"2025-08-12",104.19,{"date":1426,"open":842,"high":842,"low":782,"close":782,"change":300,"percent_change":300,"volume":677,"transactions":9,"vwap":782},"2025-08-11",{"date":1428,"open":1424,"high":1424,"low":1414,"close":1414,"change":281,"percent_change":816,"volume":554,"transactions":9,"vwap":1414},"2025-08-08",{"date":1430,"open":915,"high":781,"low":914,"close":781,"change":723,"percent_change":723,"volume":1288,"transactions":9,"vwap":781},"2025-08-07",{"date":1432,"open":837,"high":905,"low":914,"close":787,"change":723,"percent_change":723,"volume":744,"transactions":9,"vwap":787},"2025-08-06",{"date":1434,"open":801,"high":797,"low":801,"close":1435,"change":1004,"percent_change":1004,"volume":545,"transactions":9,"vwap":1435},"2025-08-05",104.48,{"date":1437,"open":792,"high":905,"low":792,"close":905,"change":262,"percent_change":262,"volume":174,"transactions":9,"vwap":905},"2025-08-04",{"date":1439,"open":560,"high":801,"low":560,"close":801,"change":700,"percent_change":1440,"volume":644,"transactions":9,"vwap":801},"2025-08-01",0.53,{"date":1442,"open":1383,"high":1383,"low":550,"close":550,"change":1041,"percent_change":1041,"volume":880,"transactions":9,"vwap":550},"2025-07-31",{"date":1444,"open":610,"high":741,"low":610,"close":767,"change":761,"percent_change":762,"volume":517,"transactions":9,"vwap":767},"2025-07-30",{"date":1446,"open":889,"high":868,"low":889,"close":868,"change":1378,"percent_change":1022,"volume":911,"transactions":9,"vwap":868},"2025-07-29",{"date":1448,"open":619,"high":619,"low":897,"close":888,"change":783,"percent_change":504,"volume":884,"transactions":9,"vwap":888},"2025-07-28",{"date":1450,"open":584,"high":682,"low":584,"close":682,"change":328,"percent_change":755,"volume":937,"transactions":9,"vwap":682},"2025-07-25",{"date":1452,"open":606,"high":584,"low":606,"close":624,"change":1243,"percent_change":1243,"volume":948,"transactions":9,"vwap":624},"2025-07-24",{"date":1454,"open":754,"high":1455,"low":584,"close":754,"change":761,"percent_change":762,"volume":948,"transactions":9,"vwap":754},"2025-07-23",103.61,{"date":1457,"open":551,"high":575,"low":683,"close":683,"change":601,"percent_change":225,"volume":1458,"transactions":9,"vwap":683},"2025-07-22",17900,{"date":1460,"open":877,"high":683,"low":584,"close":584,"change":743,"percent_change":291,"volume":948,"transactions":9,"vwap":584},"2025-07-21",{"date":1462,"open":536,"high":534,"low":520,"close":520,"change":613,"percent_change":613,"volume":545,"transactions":9,"vwap":520},"2025-07-18",{"date":1464,"open":634,"high":634,"low":654,"close":1465,"change":1004,"percent_change":1004,"volume":651,"transactions":9,"vwap":1465},"2025-07-17",103.12,{"date":1467,"open":657,"high":711,"low":509,"close":711,"change":122,"percent_change":643,"volume":724,"transactions":9,"vwap":711},"2025-07-16",{"date":1469,"open":1470,"high":1470,"low":516,"close":515,"change":906,"percent_change":552,"volume":1471,"transactions":9,"vwap":515},"2025-07-15",103.19,36300,{"date":1473,"open":1474,"high":520,"low":640,"close":520,"change":1055,"percent_change":1055,"volume":1271,"transactions":9,"vwap":520},"2025-07-14",103.18,{"date":1476,"open":1477,"high":1477,"low":634,"close":1478,"change":553,"percent_change":774,"volume":747,"transactions":9,"vwap":1478},"2025-07-11",103.33,103.24,{"date":1480,"open":624,"high":682,"low":624,"close":1455,"change":728,"percent_change":728,"volume":1481,"transactions":9,"vwap":1455},"2025-07-10",43600,{"date":1483,"open":542,"high":889,"low":542,"close":889,"change":578,"percent_change":811,"volume":1122,"transactions":9,"vwap":889},"2025-07-09",{"date":1485,"open":641,"high":634,"low":655,"close":634,"change":1186,"percent_change":1186,"volume":668,"transactions":9,"vwap":634},"2025-07-08",{"date":1487,"open":676,"high":897,"low":536,"close":536,"change":552,"percent_change":773,"volume":1488,"transactions":9,"vwap":536},"2025-07-07",7400,{"date":1490,"open":597,"high":1491,"low":600,"close":600,"change":272,"percent_change":281,"volume":567,"transactions":9,"vwap":600},"2025-07-03",103.8,{"date":1493,"open":575,"high":741,"low":772,"close":741,"change":650,"percent_change":650,"volume":733,"transactions":9,"vwap":741},"2025-07-02",{"date":1495,"open":565,"high":778,"low":852,"close":1383,"change":658,"percent_change":906,"volume":1496,"transactions":9,"vwap":1383},"2025-07-01",11700,{"date":1498,"open":793,"high":792,"low":1499,"close":792,"change":893,"percent_change":883,"volume":602,"transactions":9,"vwap":792},"2025-06-30",104.2,{"date":1501,"open":864,"high":842,"low":868,"close":740,"change":22,"percent_change":636,"volume":1024,"transactions":9,"vwap":740},"2025-06-27",{"date":1503,"open":778,"high":1499,"low":778,"close":1499,"change":122,"percent_change":643,"volume":1024,"transactions":9,"vwap":1499},"2025-06-26",{"date":1505,"open":767,"high":576,"low":550,"close":766,"change":107,"percent_change":107,"volume":1116,"transactions":9,"vwap":766},"2025-06-25",{"date":1507,"open":1455,"high":549,"low":619,"close":852,"change":843,"percent_change":122,"volume":602,"transactions":9,"vwap":852},"2025-06-24",{"date":1509,"open":550,"high":550,"low":889,"close":889,"change":843,"percent_change":122,"volume":594,"transactions":9,"vwap":889},"2025-06-23",{"date":1511,"open":628,"high":727,"low":628,"close":1512,"change":848,"percent_change":848,"volume":668,"transactions":9,"vwap":1512},"2025-06-20",103.37,{"date":1514,"open":676,"high":676,"low":642,"close":534,"change":459,"percent_change":459,"volume":1288,"transactions":9,"vwap":534},"2025-06-18",{"date":1516,"open":641,"high":520,"low":1465,"close":520,"change":690,"percent_change":742,"volume":594,"transactions":9,"vwap":520},"2025-06-17",{"date":1518,"open":1519,"high":528,"low":1520,"close":521,"change":783,"percent_change":504,"volume":567,"transactions":9,"vwap":521},"2025-06-16",103.13,102.94,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1519,"change":774,"percent_change":391,"volume":948,"transactions":9,"vwap":1519},"2025-06-13",103.29,102.93,{"date":1526,"open":606,"high":671,"low":606,"close":671,"change":147,"percent_change":883,"volume":937,"transactions":9,"vwap":671},"2025-06-12",{"date":1528,"open":657,"high":1474,"low":1524,"close":711,"change":742,"percent_change":743,"volume":937,"transactions":9,"vwap":711},"2025-06-11",{"date":1530,"open":717,"high":455,"low":1531,"close":465,"change":788,"percent_change":788,"volume":644,"transactions":9,"vwap":465},"2025-06-10",102.76,{"date":1533,"open":1534,"high":1534,"low":487,"close":487,"change":585,"percent_change":585,"volume":1404,"transactions":9,"vwap":487},"2025-06-09",102.7,{"date":1536,"open":514,"high":514,"low":699,"close":699,"change":718,"percent_change":719,"volume":625,"transactions":9,"vwap":699},"2025-06-06",{"date":1538,"open":1355,"high":541,"low":654,"close":654,"change":762,"percent_change":783,"volume":894,"transactions":9,"vwap":654},"2025-06-05",{"date":1540,"open":648,"high":1478,"low":648,"close":1478,"change":630,"percent_change":631,"volume":554,"transactions":9,"vwap":1478},"2025-06-04",{"date":1542,"open":649,"high":649,"low":494,"close":1543,"change":1041,"percent_change":1041,"volume":594,"transactions":9,"vwap":1543},"2025-06-03",102.63,{"date":1545,"open":487,"high":487,"low":699,"close":212,"change":1387,"percent_change":1546,"volume":794,"transactions":9,"vwap":212},"2025-06-02",-0.55,{"date":1548,"open":1478,"high":1523,"low":1474,"close":1549,"change":755,"percent_change":585,"volume":1550,"transactions":9,"vwap":1549},"2025-05-30",103.23,10100,{"date":1552,"open":657,"high":1519,"low":1524,"close":654,"change":355,"percent_change":1375,"volume":531,"transactions":9,"vwap":654},"2025-05-29",{"date":1554,"open":1555,"high":712,"low":494,"close":1556,"change":762,"percent_change":783,"volume":567,"transactions":9,"vwap":1556},"2025-05-28",102.75,102.71,{"date":1558,"open":1559,"high":522,"low":1556,"close":1560,"change":1023,"percent_change":1045,"volume":1561,"transactions":9,"vwap":1560},"2025-05-27",102.72,102.9,11000,{"date":1563,"open":250,"high":187,"low":1564,"close":252,"change":510,"percent_change":510,"volume":1565,"transactions":9,"vwap":252},"2025-05-23",102.39,18400,{"date":1567,"open":316,"high":379,"low":316,"close":379,"change":742,"percent_change":743,"volume":707,"transactions":9,"vwap":379},"2025-05-22",{"date":1569,"open":342,"high":342,"low":234,"close":234,"change":1570,"percent_change":1571,"volume":668,"transactions":9,"vwap":234},"2025-05-21",-0.65,-0.63,{"date":1573,"open":1574,"high":1556,"low":1574,"close":1575,"change":272,"percent_change":281,"volume":1227,"transactions":9,"vwap":1575},"2025-05-20",102.55,102.64,{"date":1577,"open":1564,"high":716,"low":1564,"close":716,"change":1004,"percent_change":1004,"volume":1578,"transactions":9,"vwap":716},"2025-05-19",6200,{"date":1580,"open":717,"high":1560,"low":1581,"close":515,"change":459,"percent_change":459,"volume":870,"transactions":9,"vwap":515},"2025-05-16",102.85,{"date":1583,"open":1584,"high":467,"low":1584,"close":467,"change":700,"percent_change":701,"volume":625,"transactions":9,"vwap":467},"2025-05-15",102.45,{"date":1586,"open":433,"high":433,"low":326,"close":326,"change":318,"percent_change":592,"volume":1116,"transactions":9,"vwap":326},"2025-05-14",{"date":1588,"open":1589,"high":1574,"low":1584,"close":1574,"change":112,"percent_change":112,"volume":763,"transactions":9,"vwap":1574},"2025-05-13",102.49,{"date":1591,"open":500,"high":1531,"low":1592,"close":1592,"change":773,"percent_change":553,"volume":651,"transactions":9,"vwap":1592},"2025-05-12",102.56,{"date":1594,"open":656,"high":640,"low":1520,"close":1520,"change":112,"percent_change":112,"volume":537,"transactions":9,"vwap":1520},"2025-05-09",{"date":1596,"open":1512,"high":1512,"low":521,"close":521,"change":1060,"percent_change":1061,"volume":1597,"transactions":9,"vwap":521},"2025-05-08",5100,{"date":1599,"open":591,"high":606,"low":536,"close":590,"change":843,"percent_change":122,"volume":1600,"transactions":9,"vwap":590},"2025-05-07",9900,{"date":1602,"open":1524,"high":1603,"low":1524,"close":641,"change":409,"percent_change":409,"volume":1604,"transactions":9,"vwap":641},"2025-05-06",103.27,8400,{"date":1606,"open":508,"high":1607,"low":1608,"close":657,"change":504,"percent_change":822,"volume":911,"transactions":9,"vwap":657},"2025-05-05",103.089996,102.92,{"date":1610,"open":591,"high":591,"low":1611,"close":1470,"change":658,"percent_change":1094,"volume":1227,"transactions":9,"vwap":1470},"2025-05-02",103.080002,{"date":1613,"open":919,"high":919,"low":623,"close":1455,"change":1614,"percent_change":1615,"volume":1024,"transactions":9,"vwap":1455},"2025-05-01",-0.69,-0.66,{"date":1617,"open":842,"high":781,"low":1414,"close":814,"change":728,"percent_change":728,"volume":668,"transactions":9,"vwap":814},"2025-04-30",{"date":1619,"open":566,"high":915,"low":566,"close":863,"change":601,"percent_change":225,"volume":763,"transactions":9,"vwap":863},"2025-04-29",{"date":1621,"open":598,"high":856,"low":598,"close":856,"change":291,"percent_change":828,"volume":1288,"transactions":9,"vwap":856},"2025-04-28",{"date":1623,"open":1455,"high":550,"low":1455,"close":772,"change":811,"percent_change":127,"volume":844,"transactions":9,"vwap":772},"2025-04-25",{"date":1625,"open":540,"high":663,"low":540,"close":529,"change":1626,"percent_change":1627,"volume":1024,"transactions":9,"vwap":529},"2025-04-24",0.6,0.58,{"date":1629,"open":1630,"high":535,"low":447,"close":486,"change":419,"percent_change":419,"volume":672,"transactions":9,"vwap":486},"2025-04-23",103.22,{"date":1632,"open":465,"high":465,"low":212,"close":487,"change":788,"percent_change":788,"volume":1122,"transactions":9,"vwap":487},"2025-04-22",{"date":1634,"open":1531,"high":647,"low":1635,"close":1635,"change":1636,"percent_change":1386,"volume":1637,"transactions":9,"vwap":1635},"2025-04-21",102.57,-0.62,30500,{"date":1639,"open":520,"high":1512,"low":176,"close":1470,"change":838,"percent_change":838,"volume":747,"transactions":9,"vwap":1470},"2025-04-17",{"date":1641,"open":647,"high":1355,"low":647,"close":1549,"change":142,"percent_change":690,"volume":1642,"transactions":9,"vwap":1549},"2025-04-16",18300,{"date":1644,"open":656,"high":1470,"low":1560,"close":649,"change":225,"percent_change":479,"volume":1645,"transactions":9,"vwap":649},"2025-04-15",23300,{"date":1647,"open":1635,"high":447,"low":252,"close":487,"change":1023,"percent_change":1045,"volume":572,"transactions":9,"vwap":487},"2025-04-14",{"date":1649,"open":1650,"high":240,"low":1651,"close":240,"change":1652,"percent_change":1387,"volume":1653,"transactions":9,"vwap":240},"2025-04-11",101.89,101.38,-0.59,16800,{"date":1655,"open":509,"high":624,"low":1656,"close":486,"change":592,"percent_change":593,"volume":672,"transactions":9,"vwap":486},"2025-04-10",102.59,{"date":1658,"open":1659,"high":711,"low":1660,"close":711,"change":916,"percent_change":152,"volume":531,"transactions":9,"vwap":711},"2025-04-09",102.059998,101.96,{"date":1662,"open":540,"high":1663,"low":1555,"close":1555,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1555},"2025-04-08",103.39,-0.98,-0.94,7600,{"date":1668,"open":1399,"high":787,"low":582,"close":877,"change":1669,"percent_change":1670,"volume":948,"transactions":9,"vwap":877},"2025-04-07",-0.93,-0.89,{"date":1672,"open":1200,"high":1102,"low":806,"close":806,"change":459,"percent_change":459,"volume":537,"transactions":9,"vwap":806},"2025-04-04",{"date":1674,"open":662,"high":1068,"low":662,"close":910,"change":1675,"percent_change":52,"volume":1024,"transactions":9,"vwap":910},"2025-04-03",0.51,{"date":1677,"open":815,"high":815,"low":565,"close":778,"change":469,"percent_change":469,"volume":1024,"transactions":9,"vwap":778},"2025-04-02",{"date":1679,"open":1499,"high":1499,"low":1414,"close":1414,"change":728,"percent_change":728,"volume":937,"transactions":9,"vwap":1414},"2025-04-01",{"date":1681,"open":864,"high":782,"low":855,"close":559,"change":122,"percent_change":643,"volume":1168,"transactions":9,"vwap":559},"2025-03-31",{"date":1683,"open":683,"high":852,"low":683,"close":852,"change":869,"percent_change":700,"volume":572,"transactions":9,"vwap":852},"2025-03-28",{"date":1685,"open":542,"high":535,"low":536,"close":1355,"change":650,"percent_change":650,"volume":567,"transactions":9,"vwap":1355},"2025-03-27",{"date":1687,"open":897,"high":897,"low":622,"close":590,"change":272,"percent_change":281,"volume":794,"transactions":9,"vwap":590},"2025-03-26",{"date":1689,"open":889,"high":877,"low":889,"close":599,"change":788,"percent_change":788,"volume":948,"transactions":9,"vwap":599},"2025-03-25",{"date":1691,"open":610,"high":610,"low":624,"close":623,"change":927,"percent_change":1692,"volume":531,"transactions":9,"vwap":623},"2025-03-24",-0.45,{"date":1694,"open":557,"high":864,"low":847,"close":549,"change":873,"percent_change":873,"volume":1122,"transactions":9,"vwap":549},"2025-03-21",{"date":1696,"open":814,"high":814,"low":834,"close":1697,"change":459,"percent_change":459,"volume":1288,"transactions":9,"vwap":1697},"2025-03-20",104.11,{"date":180,"open":868,"high":834,"low":549,"close":1383,"change":728,"percent_change":728,"volume":1288,"transactions":9,"vwap":1383}]