[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GVI":3,"homepage-market-summary":30,"stock-historical-GVI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GVI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Intermediate Government\u002FCredit Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8129,3.918948,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},102.78,103.15,103.165,102.765,102.97,-0.19,-0.18,98972.962172,108.34,102.565,160020.167321396,3.7,4963,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},151859,55428641.830349,-2.56,"2025-04-22",[181,184,192,201,210,219,230,241,251,260,271,282,292,303,314,322,331,340,351,360,369,376,384,393,404,415,425,433,442,451,460,468,476,485,495,505,512,519,528,535,542,548,557,565,573,582,588,595,600,605,615,622,629,634,638,647,656,664,671,677,683,687,691,697,703,711,717,725,731,740,747,755,759,763,768,773,776,780,786,791,794,797,800,805,811,814,818,824,829,835,838,843,847,850,854,857,860,864,867,870,874,879,885,890,897,901,906,910,917,922,929,936,943,948,954,960,966,974,979,983,986,991,994,999,1002,1006,1011,1014,1017,1022,1027,1031,1035,1041,1044,1047,1052,1055,1060,1066,1070,1075,1079,1085,1091,1098,1104,1110,1117,1124,1132,1137,1143,1149,1156,1162,1169,1173,1178,1182,1186,1192,1199,1205,1210,1214,1219,1224,1227,1231,1236,1240,1244,1247,1250,1253,1259,1264,1268,1271,1274,1276,1280,1283,1286,1289,1291,1294,1297,1300,1302,1305,1308,1311,1314,1317,1320,1324,1329,1332,1335,1338,1342,1346,1349,1352,1355,1357,1360,1363,1366,1371,1374,1379,1383,1386,1391,1394,1397,1400,1404,1407,1410,1413,1416,1419,1421,1424,1427,1430,1433,1437,1440,1444,1447,1451,1457,1460,1463,1467,1471,1475,1478,1482,1485,1488,1491,1494,1496,1499,1502,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1548,1551,1554,1557,1560,1563,1566,1569,1573,1576,1578,1581,1585,1588,1593,1596,1599,1602,1605,1608,1612,1615,1618,1621,1625,1628,1631,1634,1636,1640,1643,1646,1649,1652,1655,1657,1660,1663,1665,1667,1671,1674,1677,1681,1684,1687,1690,1694,1697,1700,1703,1706,1709,1713,1716,1720,1723,1727,1730,1734,1738,1740,1742,1745,1749,1752,1755,1758,1760,1763,1766,1771,1774,1778,1781,1783,1786,1791,1794,1797,1801,1804,1807,1812,1815,1818,1821,1824,1827,1831,1834,1837,1842,1845,1848,1851,1853,1856,1859],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},671,102.8613,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",102.69,103.08,-0.1,135815.643448,904,102.916,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",103.27,102.99,103.07,0,286114.451496,1129,103.0623,{"date":202,"open":203,"high":204,"low":205,"close":196,"change":206,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",103.01,103.115,102.915,0.03,184428.102832,1410,103.0176,{"date":211,"open":212,"high":18,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",103.04,102.95,-0.35,-0.34,224530.792009,965,103.0607,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",103.22,103.4,103.11,103.39,0.23,0.22,131301.36827,788,103.2595,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",103.43,103.485,103.14,103.16,-0.26,-0.25,104199.757324,897,103.2634,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",103.87,103.265,103.42,-0.58,-0.56,172397.42036,1081,103.3922,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":107,"percent_change":107,"volume":257,"transactions":258,"vwap":259},"2026-09-22",103.99,104.025,103.855,104,112585.975081,902,103.9485,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",103.92,103.9599,103.885,103.94,0.135,0.13,107006.392217,765,103.9156,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",103.83,103.84,103.78,103.805,-0.23,-0.22,217347.738112,589,103.8117,{"date":283,"open":284,"high":285,"low":263,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",103.98,104.06,104.035,0.277,0.27,130463.604411,522,104.0151,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",104.01,104.12,103.73,103.758,-0.067,-0.06,162954.502088,998,104.0132,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",103.81,103.8899,103.8,103.825,-0.085,-0.08,78094.212156,611,103.8409,{"date":315,"open":316,"high":317,"low":305,"close":318,"change":299,"percent_change":299,"volume":319,"transactions":320,"vwap":321},"2026-09-14",103.93,104.05,103.91,112236.073092,700,103.952,{"date":323,"open":324,"high":325,"low":316,"close":326,"change":327,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",104.11,104.145,103.97,-0.11,207320.701211,833,104.0572,{"date":332,"open":333,"high":333,"low":286,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",104.29,104.08,-0.49,-0.47,73343.434403,642,104.1468,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",104.6,104.67,104.51,104.57,-0.16,-0.15,63715.648261,659,104.5758,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":197,"percent_change":197,"volume":357,"transactions":358,"vwap":359},"2026-09-08",104.69,104.75,104.6299,104.73,137210.569925,813,104.6956,{"date":361,"open":362,"high":363,"low":364,"close":356,"change":365,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",104.755,104.81,104.725,-0.03,72490.83465,573,104.7649,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":206,"percent_change":206,"volume":373,"transactions":374,"vwap":375},"2026-09-03",104.93,104.76,47909.466119,561,104.8391,{"date":377,"open":378,"high":356,"low":379,"close":356,"change":380,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",104.7,104.61,0.1,245971.717882,1154,104.6636,{"date":385,"open":354,"high":386,"low":387,"close":388,"change":389,"percent_change":335,"volume":390,"transactions":391,"vwap":392},"2026-09-01",104.7886,104.6001,104.63,-0.52,122482.321802,746,104.6477,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",105.14,105.17,105.08,105.15,-0.045,-0.04,175260.172344,932,105.1303,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",105.4607,105.53,105.1714,105.195,-0.295,-0.28,99629.798923,742,105.2399,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",105.51,105.57,105.46,105.49,-0.02,50090.675822,575,105.5122,{"date":426,"open":427,"high":427,"low":428,"close":417,"change":188,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",105.56,105.4759,-0.09,61846.444498,511,105.5069,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":288,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",105.48,105.625,105.61,0.26,406732.778377,1076,105.5462,{"date":443,"open":444,"high":445,"low":446,"close":446,"change":447,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",105.36,105.395,105.34,0.05,63573.325434,465,105.365,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":327,"percent_change":188,"volume":457,"transactions":458,"vwap":459},"2026-08-21",105.31,105.3803,105.2614,105.29,80129.93497,570,105.2908,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":346,"percent_change":347,"volume":465,"transactions":466,"vwap":467},"2026-08-20",105.3,105.44,105.4,87258.343417,724,105.3752,{"date":469,"open":417,"high":418,"low":470,"close":427,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",105.415,0.2,0.19,69522.38414,563,105.495,{"date":477,"open":478,"high":479,"low":480,"close":444,"change":481,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",105.32,105.4001,105.305,0.01,72878.014799,631,105.3775,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",105.41,105.4401,105.325,105.35,-0.07,160932.534962,567,105.3618,{"date":496,"open":497,"high":498,"low":464,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",105.54,105.59,105.42,-0.14,-0.13,63629.989231,512,105.4675,{"date":506,"open":498,"high":507,"low":407,"close":427,"change":226,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",105.66,0.21,54180.419791,462,105.5668,{"date":513,"open":419,"high":514,"low":515,"close":446,"change":516,"percent_change":516,"volume":517,"transactions":374,"vwap":518},"2026-08-12",105.47,105.3175,0.09,83347.9963,105.3556,{"date":520,"open":521,"high":453,"low":522,"close":523,"change":524,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",105.24,105.23,105.25,0.08,74639.098269,591,105.2582,{"date":529,"open":462,"high":462,"low":530,"close":396,"change":237,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",105.1601,-0.24,81258.80481,754,105.21,{"date":536,"open":420,"high":420,"low":446,"close":499,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",0.18,0.17,132918.540992,812,105.3908,{"date":543,"open":490,"high":490,"low":544,"close":521,"change":22,"percent_change":23,"volume":545,"transactions":546,"vwap":547},"2026-08-06",105.2,101142.981848,711,105.28,{"date":549,"open":487,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":391,"vwap":556},"2026-08-05",105.4488,105.33,105.43,0.045,0.04,78886.09274,105.4058,{"date":558,"open":478,"high":559,"low":478,"close":560,"change":561,"percent_change":225,"volume":562,"transactions":563,"vwap":564},"2026-08-04",105.405,105.385,0.245,91774.802149,580,105.3793,{"date":566,"open":567,"high":395,"low":568,"close":395,"change":569,"percent_change":347,"volume":570,"transactions":571,"vwap":572},"2026-08-03",105.11,105.075,-0.155,88359.228968,736,105.1154,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":346,"volume":579,"transactions":580,"vwap":581},"2026-07-31",105.37,105.205,105.295,-0.17,103986.637575,768,105.2482,{"date":583,"open":487,"high":417,"low":487,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":280,"vwap":504},"2026-07-30",105.465,0.075,0.07,237218.687141,{"date":589,"open":499,"high":590,"low":523,"close":591,"change":188,"percent_change":429,"volume":592,"transactions":593,"vwap":594},"2026-07-29",105.5599,105.39,133931.591203,638,105.372,{"date":596,"open":487,"high":407,"low":575,"close":420,"change":508,"percent_change":471,"volume":597,"transactions":598,"vwap":599},"2026-07-28",88527.035525,752,105.4806,{"date":601,"open":521,"high":444,"low":521,"close":547,"change":585,"percent_change":586,"volume":602,"transactions":603,"vwap":604},"2026-07-27",72779.984982,613,105.2966,{"date":606,"open":607,"high":608,"low":609,"close":576,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",105.19,105.2701,105.145,0.125,0.12,54716.672429,423,105.2181,{"date":616,"open":617,"high":567,"low":617,"close":397,"change":618,"percent_change":346,"volume":619,"transactions":620,"vwap":621},"2026-07-23",105,-0.165,129132.847202,681,105.0652,{"date":623,"open":462,"high":490,"low":522,"close":624,"change":625,"percent_change":500,"volume":626,"transactions":627,"vwap":628},"2026-07-22",105.245,-0.145,74464.198185,544,105.2654,{"date":630,"open":435,"high":435,"low":444,"close":591,"change":500,"percent_change":501,"volume":631,"transactions":632,"vwap":633},"2026-07-21",118433.86966,758,105.384,{"date":635,"open":507,"high":507,"low":584,"close":407,"change":23,"percent_change":578,"volume":636,"transactions":546,"vwap":637},"2026-07-20",49966.864823,105.5239,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":107,"percent_change":107,"volume":644,"transactions":645,"vwap":646},"2026-07-17",105.73,105.835,105.665,105.71,113556.398002,744,105.7043,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":112,"percent_change":112,"volume":653,"transactions":654,"vwap":655},"2026-07-16",105.62,105.67,105.565,105.65,499095.3688,645,105.6282,{"date":657,"open":658,"high":659,"low":418,"close":507,"change":660,"percent_change":538,"volume":661,"transactions":662,"vwap":663},"2026-07-15",105.63,105.7364,0.175,66949.938452,655,105.6615,{"date":665,"open":514,"high":498,"low":552,"close":666,"change":667,"percent_change":508,"volume":668,"transactions":669,"vwap":670},"2026-07-14",105.485,0.225,96833.752801,844,105.4581,{"date":672,"open":487,"high":463,"low":673,"close":674,"change":531,"percent_change":277,"volume":675,"transactions":676,"vwap":515},"2026-07-13",105.255,105.26,58361.931464,661,{"date":678,"open":679,"high":680,"low":435,"close":681,"change":429,"percent_change":429,"volume":682,"transactions":9,"vwap":681},"2026-07-10",105.55,105.64,105.5,103200,{"date":684,"open":497,"high":650,"low":685,"close":498,"change":380,"percent_change":516,"volume":686,"transactions":9,"vwap":498},"2026-07-09",105.52,91300,{"date":688,"open":689,"high":685,"low":490,"close":420,"change":429,"percent_change":429,"volume":690,"transactions":9,"vwap":420},"2026-07-08",105.45,65200,{"date":692,"open":693,"high":693,"low":427,"close":694,"change":695,"percent_change":411,"volume":696,"transactions":9,"vwap":694},"2026-07-07",105.78,105.58,-0.3,119600,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":586,"percent_change":586,"volume":702,"transactions":9,"vwap":701},"2026-07-06",105.9,105.77,105.88,72400,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":611,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-02",105.82,105.87,105.75,105.81,0.11,93000,{"date":712,"open":507,"high":700,"low":680,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-01",105.69,-0.41,-0.39,109100,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-30",106.24,106.07,106.099998,-0.21,-0.2,106500,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":481,"percent_change":481,"volume":730,"transactions":9,"vwap":729},"2026-06-29",106.34,106.25,106.31,120500,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-26",106.26,106.35,106.19,106.3,0.15,0.14,109800,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":107,"percent_change":107,"volume":746,"transactions":9,"vwap":745},"2026-06-25",106.23,106.28,106.14,106.15,69700,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":288,"volume":754,"transactions":9,"vwap":752},"2026-06-24",106.010002,106.13,106,106.089996,0.29,112400,{"date":756,"open":700,"high":701,"low":700,"close":757,"change":516,"percent_change":516,"volume":758,"transactions":9,"vwap":757},"2026-06-23",105.8,92700,{"date":760,"open":700,"high":693,"low":761,"close":643,"change":23,"percent_change":578,"volume":762,"transactions":9,"vwap":643},"2026-06-22",105.68,75200,{"date":764,"open":765,"high":766,"low":706,"close":765,"change":508,"percent_change":471,"volume":767,"transactions":9,"vwap":765},"2026-06-18",105.89,106.029999,72100,{"date":769,"open":770,"high":771,"low":507,"close":761,"change":714,"percent_change":715,"volume":772,"transactions":9,"vwap":761},"2026-06-17",106.040001,106.11,108300,{"date":774,"open":749,"high":745,"low":749,"close":752,"change":516,"percent_change":524,"volume":775,"transactions":9,"vwap":752},"2026-06-16",87800,{"date":777,"open":770,"high":771,"low":778,"close":751,"change":586,"percent_change":586,"volume":779,"transactions":9,"vwap":751},"2026-06-15",105.99,57100,{"date":781,"open":782,"high":783,"low":705,"close":784,"change":491,"percent_change":491,"volume":785,"transactions":9,"vwap":784},"2026-06-12",105.85,105.97,105.93,81700,{"date":787,"open":788,"high":766,"low":649,"close":751,"change":147,"percent_change":789,"volume":790,"transactions":9,"vwap":751},"2026-06-11",105.7,0.36,155600,{"date":792,"open":643,"high":643,"low":694,"close":649,"change":112,"percent_change":112,"volume":793,"transactions":9,"vwap":649},"2026-06-10",126900,{"date":795,"open":418,"high":761,"low":679,"close":658,"change":737,"percent_change":738,"volume":796,"transactions":9,"vwap":658},"2026-06-09",100600,{"date":798,"open":694,"high":650,"low":435,"close":435,"change":421,"percent_change":421,"volume":799,"transactions":9,"vwap":435},"2026-06-08",123900,{"date":801,"open":679,"high":437,"low":514,"close":681,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":681},"2026-06-05",-0.33,-0.31,102500,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":380,"percent_change":516,"volume":810,"transactions":9,"vwap":809},"2026-06-04",105.96,105.98,105.83,153400,{"date":812,"open":643,"high":757,"low":761,"close":640,"change":500,"percent_change":501,"volume":813,"transactions":9,"vwap":640},"2026-06-03",160700,{"date":815,"open":808,"high":808,"low":816,"close":706,"change":112,"percent_change":112,"volume":817,"transactions":9,"vwap":706},"2026-06-02",105.86,81300,{"date":819,"open":820,"high":699,"low":650,"close":701,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":701},"2026-06-01",105.76,-0.4,-0.38,128300,{"date":825,"open":826,"high":827,"low":733,"close":743,"change":380,"percent_change":516,"volume":828,"transactions":9,"vwap":743},"2026-05-29",106.36,106.38,116000,{"date":830,"open":831,"high":736,"low":832,"close":833,"change":516,"percent_change":524,"volume":834,"transactions":9,"vwap":833},"2026-05-28",106.17,106.080002,106.18,131000,{"date":836,"open":831,"high":833,"low":832,"close":752,"change":481,"percent_change":481,"volume":837,"transactions":9,"vwap":752},"2026-05-27",138700,{"date":839,"open":840,"high":841,"low":783,"close":832,"change":225,"percent_change":226,"volume":842,"transactions":9,"vwap":832},"2026-05-26",106.019997,106.12,305500,{"date":844,"open":706,"high":783,"low":643,"close":782,"change":845,"percent_change":845,"volume":846,"transactions":9,"vwap":782},"2026-05-22",0.02,107800,{"date":848,"open":694,"high":782,"low":427,"close":809,"change":481,"percent_change":481,"volume":849,"transactions":9,"vwap":809},"2026-05-21",209200,{"date":851,"open":685,"high":701,"low":689,"close":705,"change":852,"percent_change":152,"volume":853,"transactions":9,"vwap":705},"2026-05-20",0.37,163700,{"date":855,"open":514,"high":407,"low":446,"close":689,"change":22,"percent_change":23,"volume":856,"transactions":9,"vwap":689},"2026-05-19",187300,{"date":858,"open":788,"high":708,"low":694,"close":680,"change":112,"percent_change":112,"volume":859,"transactions":9,"vwap":680},"2026-05-18",239700,{"date":861,"open":757,"high":757,"low":652,"close":652,"change":862,"percent_change":214,"volume":863,"transactions":9,"vwap":652},"2026-05-15",-0.37,211200,{"date":865,"open":733,"high":733,"low":840,"close":840,"change":327,"percent_change":188,"volume":866,"transactions":9,"vwap":840},"2026-05-14",732100,{"date":868,"open":721,"high":744,"low":808,"close":750,"change":447,"percent_change":447,"volume":869,"transactions":9,"vwap":750},"2026-05-13",135600,{"date":871,"open":721,"high":771,"low":872,"close":832,"change":23,"percent_change":578,"volume":873,"transactions":9,"vwap":832},"2026-05-12",106.050003,140600,{"date":875,"open":876,"high":877,"low":728,"close":733,"change":23,"percent_change":578,"volume":878,"transactions":9,"vwap":733},"2026-05-11",106.4,106.42,103000,{"date":880,"open":881,"high":881,"low":876,"close":882,"change":538,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-08",106.51,106.44,0.16,64600,{"date":886,"open":887,"high":887,"low":728,"close":888,"change":578,"percent_change":346,"volume":889,"transactions":9,"vwap":888},"2026-05-07",106.57,106.27,183300,{"date":891,"open":892,"high":893,"low":827,"close":882,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":882},"2026-05-06",106.45,106.47,0.3,0.28,131900,{"date":898,"open":752,"high":899,"low":752,"close":744,"change":524,"percent_change":524,"volume":900,"transactions":9,"vwap":744},"2026-05-05",106.22,132800,{"date":902,"open":721,"high":833,"low":903,"close":904,"change":278,"percent_change":722,"volume":905,"transactions":9,"vwap":904},"2026-05-04",105.92,106.059998,142100,{"date":907,"open":743,"high":892,"low":908,"close":743,"change":531,"percent_change":277,"volume":909,"transactions":9,"vwap":743},"2026-05-01",106.2,256700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":737,"percent_change":738,"volume":916,"transactions":9,"vwap":915},"2026-04-30",106.55,106.59,106.49,106.52,193300,{"date":918,"open":881,"high":919,"low":727,"close":920,"change":695,"percent_change":411,"volume":921,"transactions":9,"vwap":920},"2026-04-29",106.54,106.37,346500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":327,"volume":724,"transactions":9,"vwap":927},"2026-04-28",106.66,106.7,106.62,106.67,-0.12,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":327,"percent_change":188,"volume":935,"transactions":9,"vwap":934},"2026-04-27",106.85,106.86,106.73,106.79,113600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":737,"percent_change":738,"volume":942,"transactions":9,"vwap":941},"2026-04-24",106.72,106.92,106.68,106.9,228200,{"date":944,"open":934,"high":941,"low":945,"close":946,"change":188,"percent_change":429,"volume":947,"transactions":9,"vwap":946},"2026-04-23",106.64,106.75,1127100,{"date":949,"open":950,"high":951,"low":952,"close":931,"change":524,"percent_change":586,"volume":953,"transactions":9,"vwap":931},"2026-04-22",106.93,106.94,106.82,140400,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":531,"percent_change":278,"volume":959,"transactions":9,"vwap":958},"2026-04-21",106.96,106.76,106.77,746600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":400,"percent_change":400,"volume":796,"transactions":9,"vwap":965},"2026-04-20",107,107.07,106.95,107.010002,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":753,"volume":973,"transactions":9,"vwap":971},"2026-04-17",107.059998,107.16,107.040001,107.050003,0.31,92300,{"date":975,"open":976,"high":939,"low":977,"close":977,"change":429,"percent_change":310,"volume":978,"transactions":9,"vwap":977},"2026-04-16",106.83,106.74,89400,{"date":980,"open":950,"high":950,"low":981,"close":976,"change":429,"percent_change":310,"volume":982,"transactions":9,"vwap":976},"2026-04-15",106.78,98100,{"date":984,"open":933,"high":950,"low":933,"close":939,"change":883,"percent_change":737,"volume":985,"transactions":9,"vwap":939},"2026-04-14",109600,{"date":987,"open":988,"high":958,"low":989,"close":957,"change":737,"percent_change":738,"volume":990,"transactions":9,"vwap":957},"2026-04-13",106.61,106.56,113100,{"date":992,"open":924,"high":933,"low":913,"close":988,"change":188,"percent_change":429,"volume":993,"transactions":9,"vwap":988},"2026-04-10",90600,{"date":995,"open":925,"high":996,"low":912,"close":997,"change":554,"percent_change":554,"volume":998,"transactions":9,"vwap":997},"2026-04-09",106.8,106.71,52100,{"date":1000,"open":932,"high":932,"low":988,"close":927,"change":883,"percent_change":737,"volume":1001,"transactions":9,"vwap":927},"2026-04-08",234000,{"date":1003,"open":876,"high":1004,"low":833,"close":881,"change":537,"percent_change":538,"volume":1005,"transactions":9,"vwap":881},"2026-04-07",106.53,226800,{"date":1007,"open":827,"high":882,"low":1008,"close":1009,"change":346,"percent_change":347,"volume":1010,"transactions":9,"vwap":1009},"2026-04-06",106.29,106.33,130700,{"date":1012,"open":888,"high":989,"low":888,"close":914,"change":738,"percent_change":267,"volume":1013,"transactions":9,"vwap":914},"2026-04-02",100500,{"date":1015,"open":734,"high":893,"low":729,"close":734,"change":802,"percent_change":803,"volume":1016,"transactions":9,"vwap":734},"2026-04-01",102000,{"date":1018,"open":1019,"high":934,"low":1020,"close":940,"change":537,"percent_change":538,"volume":1021,"transactions":9,"vwap":940},"2026-03-31",106.65,106.6,165300,{"date":1023,"open":914,"high":913,"low":877,"close":1024,"change":1025,"percent_change":142,"volume":1026,"transactions":9,"vwap":1024},"2026-03-30",106.5,0.34,216000,{"date":1028,"open":778,"high":735,"low":903,"close":1029,"change":611,"percent_change":709,"volume":1030,"transactions":9,"vwap":1029},"2026-03-27",106.16,186100,{"date":1032,"open":728,"high":920,"low":749,"close":770,"change":1033,"percent_change":714,"volume":1034,"transactions":9,"vwap":770},"2026-03-26",-0.44,223900,{"date":1036,"open":915,"high":989,"low":1037,"close":1038,"change":122,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-03-25",106.41,106.48,0.24,200100,{"date":1042,"open":831,"high":877,"low":750,"close":742,"change":237,"percent_change":277,"volume":1043,"transactions":9,"vwap":742},"2026-03-24",127900,{"date":1045,"open":826,"high":1020,"low":742,"close":1038,"change":895,"percent_change":438,"volume":1046,"transactions":9,"vwap":1038},"2026-03-23",260800,{"date":1048,"open":877,"high":914,"low":735,"close":908,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":908},"2026-03-20",-0.51,-0.48,135700,{"date":1053,"open":893,"high":996,"low":893,"close":997,"change":481,"percent_change":481,"volume":1054,"transactions":9,"vwap":997},"2026-03-19",135900,{"date":1056,"open":941,"high":1057,"low":925,"close":925,"change":1058,"percent_change":695,"volume":1059,"transactions":9,"vwap":925},"2026-03-18",106.99,-0.32,130000,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":380,"percent_change":516,"volume":1065,"transactions":9,"vwap":1064},"2026-03-17",106.98,107.089996,107.019997,352600,{"date":1067,"open":1068,"high":956,"low":952,"close":939,"change":894,"percent_change":895,"volume":1069,"transactions":9,"vwap":939},"2026-03-16",106.91,97600,{"date":1071,"open":1072,"high":1073,"low":926,"close":926,"change":400,"percent_change":400,"volume":1074,"transactions":9,"vwap":926},"2026-03-13",106.84,106.89,343800,{"date":1076,"open":956,"high":1077,"low":988,"close":924,"change":862,"percent_change":214,"volume":1078,"transactions":9,"vwap":924},"2026-03-12",106.97,546200,{"date":1080,"open":1081,"high":1082,"low":965,"close":1083,"change":236,"percent_change":531,"volume":1084,"transactions":9,"vwap":1083},"2026-03-11",107.12,107.21,107.029999,95800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":22,"percent_change":23,"volume":1090,"transactions":9,"vwap":1089},"2026-03-10",107.4,107.51,107.29,114100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":737,"percent_change":738,"volume":1097,"transactions":9,"vwap":1096},"2026-03-09",107.28,107.5,107.17,107.48,118500,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":845,"percent_change":845,"volume":1103,"transactions":9,"vwap":1102},"2026-03-06",107.11,107.47,107.33,290300,{"date":1105,"open":1102,"high":1106,"low":1107,"close":1108,"change":722,"percent_change":723,"volume":1109,"transactions":9,"vwap":1108},"2026-03-05",107.37,107.25,107.31,239300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":491,"percent_change":491,"volume":1116,"transactions":9,"vwap":1115},"2026-03-04",107.54,107.62,107.49,107.52,234200,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-03",107.32,107.68,107.59,-0.05,210400,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-02",107.77,107.57,107.64,-0.65,-0.6,132500,{"date":1133,"open":1134,"high":25,"low":1135,"close":1134,"change":471,"percent_change":472,"volume":1136,"transactions":9,"vwap":1134},"2026-02-27",108.29,108.24,568100,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":611,"percent_change":709,"volume":1142,"transactions":9,"vwap":1141},"2026-02-26",108,108.11,108.089996,183600,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":491,"percent_change":299,"volume":1148,"transactions":9,"vwap":1147},"2026-02-25",107.93,108.019997,107.97,123500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":365,"percent_change":365,"volume":1155,"transactions":9,"vwap":1154},"2026-02-24",108.029999,108.050003,107.96,108.040001,169500,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":508,"percent_change":472,"volume":1161,"transactions":9,"vwap":1160},"2026-02-23",107.89,108.099998,108.07,152400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":845,"percent_change":845,"volume":1168,"transactions":9,"vwap":1167},"2026-02-20",107.84,107.88,107.76,107.86,506900,{"date":1170,"open":1171,"high":1158,"low":1171,"close":1164,"change":845,"percent_change":845,"volume":1172,"transactions":9,"vwap":1164},"2026-02-19",107.75,248700,{"date":1174,"open":1164,"high":1158,"low":1175,"close":1176,"change":928,"percent_change":327,"volume":1177,"transactions":9,"vwap":1176},"2026-02-18",107.8,107.82,824700,{"date":1179,"open":1153,"high":1147,"low":1158,"close":1180,"change":197,"percent_change":197,"volume":1181,"transactions":9,"vwap":1180},"2026-02-17",107.94,350400,{"date":1183,"open":1158,"high":1184,"low":1158,"close":1180,"change":225,"percent_change":508,"volume":1185,"transactions":9,"vwap":1180},"2026-02-13",107.99,276800,{"date":1187,"open":1188,"high":1189,"low":1088,"close":1190,"change":288,"percent_change":122,"volume":1191,"transactions":9,"vwap":1190},"2026-02-12",107.56,107.73,107.71,163300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":347,"percent_change":500,"volume":1198,"transactions":9,"vwap":1197},"2026-02-11",107.42,107.53,107.38,107.44,101400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1121,"change":538,"percent_change":883,"volume":1204,"transactions":9,"vwap":1121},"2026-02-10",107.61,107.63,107.55,102800,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1194,"change":554,"percent_change":554,"volume":1209,"transactions":9,"vwap":1194},"2026-02-09",107.34,107.43,94500,{"date":1211,"open":1212,"high":1212,"low":1089,"close":1196,"change":1122,"percent_change":1122,"volume":1213,"transactions":9,"vwap":1196},"2026-02-06",107.45,138200,{"date":1215,"open":1107,"high":1208,"low":1216,"close":1208,"change":152,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1208},"2026-02-05",107.19,0.33,239400,{"date":1220,"open":956,"high":1221,"low":956,"close":1222,"change":447,"percent_change":447,"volume":1223,"transactions":9,"vwap":1222},"2026-02-04",107.099998,107.080002,467300,{"date":1225,"open":1057,"high":968,"low":964,"close":1083,"change":481,"percent_change":481,"volume":1226,"transactions":9,"vwap":1083},"2026-02-03",88500,{"date":1228,"open":1229,"high":1229,"low":962,"close":1064,"change":1033,"percent_change":714,"volume":1230,"transactions":9,"vwap":1064},"2026-02-02",107.2,108600,{"date":1232,"open":1233,"high":1114,"low":1233,"close":1234,"change":586,"percent_change":586,"volume":1235,"transactions":9,"vwap":1234},"2026-01-30",107.39,107.46,248500,{"date":1237,"open":1089,"high":1234,"low":1238,"close":1233,"change":554,"percent_change":554,"volume":1239,"transactions":9,"vwap":1233},"2026-01-29",107.27,230300,{"date":1241,"open":1087,"high":1087,"low":1107,"close":1242,"change":112,"percent_change":112,"volume":1243,"transactions":9,"vwap":1242},"2026-01-28",107.35,67900,{"date":1245,"open":1119,"high":1194,"low":1119,"close":1246,"change":197,"percent_change":197,"volume":772,"transactions":9,"vwap":1246},"2026-01-27",107.36,{"date":1248,"open":1108,"high":1233,"low":1108,"close":1246,"change":554,"percent_change":554,"volume":1249,"transactions":9,"vwap":1246},"2026-01-26",67500,{"date":1251,"open":1229,"high":1119,"low":1229,"close":1119,"change":380,"percent_change":516,"volume":1252,"transactions":9,"vwap":1119},"2026-01-23",97000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1255,"change":421,"percent_change":421,"volume":1258,"transactions":9,"vwap":1255},"2026-01-22",107.22,107.23,107.14,112100,{"date":1260,"open":1261,"high":1107,"low":1100,"close":1262,"change":538,"percent_change":883,"volume":1263,"transactions":9,"vwap":1262},"2026-01-21",107.18,107.24,199500,{"date":1265,"open":968,"high":1266,"low":968,"close":963,"change":347,"percent_change":500,"volume":1267,"transactions":9,"vwap":963},"2026-01-20",107.15,117300,{"date":1269,"open":1119,"high":1246,"low":1229,"close":1255,"change":928,"percent_change":327,"volume":1270,"transactions":9,"vwap":1255},"2026-01-16",82900,{"date":1272,"open":1234,"high":1101,"low":1207,"close":1207,"change":500,"percent_change":501,"volume":1273,"transactions":9,"vwap":1207},"2026-01-15",192400,{"date":1275,"open":1212,"high":1203,"low":1197,"close":1096,"change":107,"percent_change":107,"volume":1148,"transactions":9,"vwap":1096},"2026-01-14",{"date":1277,"open":1278,"high":1212,"low":1246,"close":1194,"change":380,"percent_change":516,"volume":1279,"transactions":9,"vwap":1194},"2026-01-13",107.41,78700,{"date":1281,"open":1119,"high":1196,"low":1089,"close":1119,"change":1122,"percent_change":1122,"volume":1282,"transactions":9,"vwap":1119},"2026-01-12",93900,{"date":1284,"open":1108,"high":1194,"low":1108,"close":1106,"change":206,"percent_change":206,"volume":1285,"transactions":9,"vwap":1106},"2026-01-09",134800,{"date":1287,"open":1087,"high":1087,"low":1207,"close":1207,"change":500,"percent_change":501,"volume":1288,"transactions":9,"vwap":1207},"2026-01-08",204900,{"date":1290,"open":1114,"high":1112,"low":1208,"close":1096,"change":107,"percent_change":107,"volume":716,"transactions":9,"vwap":1096},"2026-01-07",{"date":1292,"open":1196,"high":1212,"low":1102,"close":1194,"change":421,"percent_change":421,"volume":1293,"transactions":9,"vwap":1194},"2026-01-06",357100,{"date":1295,"open":1197,"high":1096,"low":1246,"close":1197,"change":267,"percent_change":611,"volume":1296,"transactions":9,"vwap":1197},"2026-01-05",141900,{"date":1298,"open":1233,"high":1233,"low":1089,"close":1108,"change":400,"percent_change":400,"volume":1299,"transactions":9,"vwap":1108},"2026-01-02",104100,{"date":1301,"open":1102,"high":1101,"low":1102,"close":1242,"change":500,"percent_change":501,"volume":1148,"transactions":9,"vwap":1242},"2025-12-31",{"date":1303,"open":1096,"high":1115,"low":1194,"close":1114,"change":365,"percent_change":365,"volume":1304,"transactions":9,"vwap":1114},"2025-12-30",197300,{"date":1306,"open":1115,"high":1112,"low":1194,"close":1115,"change":737,"percent_change":738,"volume":1307,"transactions":9,"vwap":1115},"2025-12-29",626200,{"date":1309,"open":1242,"high":1194,"low":1102,"close":1106,"change":481,"percent_change":481,"volume":1310,"transactions":9,"vwap":1106},"2025-12-26",217700,{"date":1312,"open":1238,"high":1246,"low":1229,"close":1246,"change":508,"percent_change":471,"volume":1313,"transactions":9,"vwap":1246},"2025-12-24",494400,{"date":1315,"open":965,"high":1216,"low":965,"close":1266,"change":299,"percent_change":299,"volume":1316,"transactions":9,"vwap":1266},"2025-12-23",403400,{"date":1318,"open":1107,"high":1107,"low":1261,"close":1082,"change":400,"percent_change":400,"volume":1319,"transactions":9,"vwap":1082},"2025-12-22",471200,{"date":1321,"open":1082,"high":1119,"low":1082,"close":1107,"change":1322,"percent_change":821,"volume":1323,"transactions":9,"vwap":1107},"2025-12-19",-0.43,171000,{"date":1325,"open":1202,"high":1326,"low":1327,"close":1120,"change":737,"percent_change":738,"volume":1328,"transactions":9,"vwap":1120},"2025-12-18",107.72,107.6,249500,{"date":1330,"open":1114,"high":1195,"low":1087,"close":1195,"change":197,"percent_change":197,"volume":1331,"transactions":9,"vwap":1195},"2025-12-17",70800,{"date":1333,"open":1242,"high":1188,"low":1093,"close":1195,"change":611,"percent_change":709,"volume":1334,"transactions":9,"vwap":1195},"2025-12-16",128500,{"date":1336,"open":1094,"high":1088,"low":1246,"close":1278,"change":516,"percent_change":524,"volume":1337,"transactions":9,"vwap":1278},"2025-12-15",155900,{"date":1339,"open":1102,"high":1246,"low":1340,"close":1119,"change":928,"percent_change":327,"volume":1341,"transactions":9,"vwap":1119},"2025-12-12",107.3,127300,{"date":1343,"open":1344,"high":1344,"low":1087,"close":1197,"change":845,"percent_change":845,"volume":1345,"transactions":9,"vwap":1197},"2025-12-11",107.58,141600,{"date":1347,"open":1257,"high":1208,"low":1081,"close":1194,"change":438,"percent_change":1039,"volume":1348,"transactions":9,"vwap":1194},"2025-12-10",168900,{"date":1350,"open":1119,"high":1119,"low":1257,"close":969,"change":928,"percent_change":327,"volume":1351,"transactions":9,"vwap":969},"2025-12-09",99600,{"date":1353,"open":1102,"high":1207,"low":1081,"close":1093,"change":491,"percent_change":491,"volume":1354,"transactions":9,"vwap":1093},"2025-12-08",115800,{"date":1356,"open":1194,"high":1234,"low":1108,"close":1242,"change":429,"percent_change":310,"volume":1279,"transactions":9,"vwap":1242},"2025-12-05",{"date":1358,"open":1094,"high":1094,"low":1087,"close":1197,"change":23,"percent_change":578,"volume":1359,"transactions":9,"vwap":1197},"2025-12-04",127500,{"date":1361,"open":1121,"high":1113,"low":1114,"close":1113,"change":883,"percent_change":737,"volume":1362,"transactions":9,"vwap":1113},"2025-12-03",85000,{"date":1364,"open":1212,"high":1101,"low":1106,"close":1234,"change":206,"percent_change":206,"volume":1365,"transactions":9,"vwap":1234},"2025-12-02",82000,{"date":1367,"open":1208,"high":1234,"low":1106,"close":1208,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1208},"2025-12-01",-0.5,-0.46,118700,{"date":1372,"open":1160,"high":1160,"low":1158,"close":1145,"change":327,"percent_change":188,"volume":1373,"transactions":9,"vwap":1145},"2025-11-28",52000,{"date":1375,"open":1376,"high":1152,"low":1377,"close":1154,"change":524,"percent_change":586,"volume":1378,"transactions":9,"vwap":1154},"2025-11-26",107.95,107.85,85200,{"date":1380,"open":1381,"high":1151,"low":1381,"close":1153,"change":538,"percent_change":883,"volume":1382,"transactions":9,"vwap":1153},"2025-11-25",107.79,217200,{"date":1384,"open":1326,"high":1164,"low":1326,"close":1381,"change":380,"percent_change":516,"volume":1385,"transactions":9,"vwap":1381},"2025-11-24",108800,{"date":1387,"open":1326,"high":1388,"low":1201,"close":1389,"change":737,"percent_change":738,"volume":1390,"transactions":9,"vwap":1389},"2025-11-21",107.74,107.69,103400,{"date":1392,"open":1197,"high":1127,"low":1197,"close":1112,"change":267,"percent_change":611,"volume":1393,"transactions":9,"vwap":1112},"2025-11-20",159500,{"date":1395,"open":1212,"high":1115,"low":1246,"close":1278,"change":112,"percent_change":112,"volume":1396,"transactions":9,"vwap":1278},"2025-11-19",318800,{"date":1398,"open":1194,"high":1088,"low":1207,"close":1194,"change":709,"percent_change":380,"volume":1399,"transactions":9,"vwap":1194},"2025-11-18",119300,{"date":1401,"open":1340,"high":1242,"low":1402,"close":1108,"change":524,"percent_change":586,"volume":1403,"transactions":9,"vwap":1108},"2025-11-17",107.26,84000,{"date":1405,"open":1114,"high":1114,"low":1256,"close":1256,"change":327,"percent_change":188,"volume":1406,"transactions":9,"vwap":1256},"2025-11-14",152500,{"date":1408,"open":1340,"high":1194,"low":1340,"close":1207,"change":23,"percent_change":578,"volume":1409,"transactions":9,"vwap":1207},"2025-11-13",155500,{"date":1411,"open":1088,"high":1195,"low":1197,"close":1115,"change":112,"percent_change":112,"volume":1412,"transactions":9,"vwap":1115},"2025-11-12",110000,{"date":1414,"open":1246,"high":1112,"low":1246,"close":1195,"change":508,"percent_change":471,"volume":1415,"transactions":9,"vwap":1195},"2025-11-11",71300,{"date":1417,"open":1340,"high":1196,"low":1340,"close":1119,"change":491,"percent_change":491,"volume":1418,"transactions":9,"vwap":1119},"2025-11-10",100100,{"date":1420,"open":1106,"high":1094,"low":1207,"close":1233,"change":197,"percent_change":197,"volume":785,"transactions":9,"vwap":1233},"2025-11-07",{"date":1422,"open":1340,"high":1087,"low":1089,"close":1233,"change":972,"percent_change":753,"volume":1423,"transactions":9,"vwap":1233},"2025-11-06",160500,{"date":1425,"open":1238,"high":1238,"low":970,"close":1222,"change":278,"percent_change":722,"volume":1426,"transactions":9,"vwap":1222},"2025-11-05",105500,{"date":1428,"open":1238,"high":1242,"low":1255,"close":1340,"change":447,"percent_change":447,"volume":1429,"transactions":9,"vwap":1340},"2025-11-04",106900,{"date":1431,"open":1255,"high":1107,"low":1257,"close":1107,"change":215,"percent_change":1058,"volume":1432,"transactions":9,"vwap":1107},"2025-11-03",121500,{"date":1434,"open":1128,"high":1435,"low":1112,"close":1121,"change":845,"percent_change":845,"volume":1436,"transactions":9,"vwap":1121},"2025-10-31",107.66,95100,{"date":1438,"open":1096,"high":1113,"low":1197,"close":1127,"change":400,"percent_change":400,"volume":1439,"transactions":9,"vwap":1127},"2025-10-30",299200,{"date":1441,"open":1442,"high":1442,"low":1127,"close":1201,"change":214,"percent_change":1058,"volume":1443,"transactions":9,"vwap":1201},"2025-10-29",108.010002,105800,{"date":1445,"open":1376,"high":1184,"low":1377,"close":1153,"change":206,"percent_change":206,"volume":1446,"transactions":9,"vwap":1153},"2025-10-28",69300,{"date":1448,"open":1167,"high":1376,"low":1449,"close":1145,"change":481,"percent_change":481,"volume":1450,"transactions":9,"vwap":1145},"2025-10-27",107.81,94000,{"date":1452,"open":1453,"high":1184,"low":1454,"close":1455,"change":554,"percent_change":554,"volume":1456,"transactions":9,"vwap":1455},"2025-10-24",107.98,107.9,107.92,60700,{"date":1458,"open":1147,"high":1147,"low":1167,"close":1165,"change":501,"percent_change":928,"volume":1459,"transactions":9,"vwap":1165},"2025-10-23",106600,{"date":1461,"open":1146,"high":1151,"low":1180,"close":1442,"change":845,"percent_change":845,"volume":1462,"transactions":9,"vwap":1442},"2025-10-22",65900,{"date":1464,"open":1465,"high":1465,"low":1453,"close":1184,"change":447,"percent_change":447,"volume":1466,"transactions":9,"vwap":1184},"2025-10-21",108.059998,123700,{"date":1468,"open":1469,"high":1180,"low":1469,"close":1180,"change":586,"percent_change":107,"volume":1470,"transactions":9,"vwap":1180},"2025-10-20",107.87,109000,{"date":1472,"open":1453,"high":1453,"low":1473,"close":1469,"change":299,"percent_change":299,"volume":1474,"transactions":9,"vwap":1469},"2025-10-17",107.83,74200,{"date":1476,"open":1202,"high":1139,"low":1202,"close":1145,"change":122,"percent_change":225,"volume":1477,"transactions":9,"vwap":1145},"2025-10-16",286800,{"date":1479,"open":1480,"high":1176,"low":1435,"close":1120,"change":299,"percent_change":299,"volume":1481,"transactions":9,"vwap":1120},"2025-10-15",107.78,74600,{"date":1483,"open":1344,"high":1480,"low":1188,"close":1388,"change":107,"percent_change":107,"volume":1484,"transactions":9,"vwap":1388},"2025-10-14",89600,{"date":1486,"open":1127,"high":1120,"low":1096,"close":1120,"change":472,"percent_change":537,"volume":1487,"transactions":9,"vwap":1120},"2025-10-13",205900,{"date":1489,"open":1196,"high":1127,"low":1207,"close":1114,"change":753,"percent_change":288,"volume":1490,"transactions":9,"vwap":1114},"2025-10-10",82400,{"date":1492,"open":1082,"high":1262,"low":1261,"close":1229,"change":310,"percent_change":491,"volume":1493,"transactions":9,"vwap":1229},"2025-10-09",65000,{"date":1495,"open":1242,"high":1087,"low":1402,"close":1093,"change":400,"percent_change":400,"volume":1243,"transactions":9,"vwap":1093},"2025-10-08",{"date":1497,"open":1255,"high":1106,"low":1082,"close":1119,"change":737,"percent_change":738,"volume":1498,"transactions":9,"vwap":1119},"2025-10-07",88000,{"date":1500,"open":1255,"high":1089,"low":1095,"close":1095,"change":928,"percent_change":327,"volume":1501,"transactions":9,"vwap":1095},"2025-10-06",75400,{"date":1503,"open":1208,"high":1208,"low":1093,"close":1089,"change":429,"percent_change":310,"volume":1084,"transactions":9,"vwap":1089},"2025-10-03",{"date":1505,"open":1093,"high":1197,"low":1093,"close":1196,"change":421,"percent_change":421,"volume":1506,"transactions":9,"vwap":1196},"2025-10-02",302200,{"date":1508,"open":1278,"high":1278,"low":1402,"close":1087,"change":400,"percent_change":400,"volume":1509,"transactions":9,"vwap":1087},"2025-10-01",141000,{"date":1511,"open":1278,"high":1203,"low":1278,"close":1197,"change":107,"percent_change":107,"volume":1512,"transactions":9,"vwap":1197},"2025-09-30",92500,{"date":1514,"open":1119,"high":1197,"low":1119,"close":1196,"change":267,"percent_change":611,"volume":1515,"transactions":9,"vwap":1196},"2025-09-29",137300,{"date":1517,"open":1229,"high":1102,"low":1229,"close":1107,"change":447,"percent_change":447,"volume":1518,"transactions":9,"vwap":1107},"2025-09-26",95400,{"date":1520,"open":1107,"high":1093,"low":1266,"close":1229,"change":277,"percent_change":722,"volume":1521,"transactions":9,"vwap":1229},"2025-09-25",143700,{"date":1523,"open":1094,"high":1088,"low":1087,"close":1208,"change":188,"percent_change":429,"volume":1524,"transactions":9,"vwap":1208},"2025-09-24",207200,{"date":1526,"open":1101,"high":1344,"low":1212,"close":1195,"change":586,"percent_change":586,"volume":1527,"transactions":9,"vwap":1195},"2025-09-23",116100,{"date":1529,"open":1344,"high":1344,"low":1212,"close":1234,"change":188,"percent_change":429,"volume":1530,"transactions":9,"vwap":1234},"2025-09-22",99300,{"date":1532,"open":1096,"high":1127,"low":1101,"close":1188,"change":845,"percent_change":845,"volume":1533,"transactions":9,"vwap":1188},"2025-09-19",129000,{"date":1535,"open":1114,"high":1344,"low":1197,"close":1112,"change":188,"percent_change":429,"volume":1536,"transactions":9,"vwap":1112},"2025-09-18",504000,{"date":1538,"open":1164,"high":1376,"low":1344,"close":1128,"change":578,"percent_change":346,"volume":1539,"transactions":9,"vwap":1128},"2025-09-17",1376000,{"date":1541,"open":1388,"high":1176,"low":1190,"close":1449,"change":524,"percent_change":586,"volume":1542,"transactions":9,"vwap":1449},"2025-09-16",65300,{"date":1544,"open":1545,"high":1166,"low":1545,"close":1189,"change":611,"percent_change":709,"volume":1334,"transactions":9,"vwap":1189},"2025-09-15",107.67,{"date":1547,"open":1121,"high":1113,"low":1088,"close":1201,"change":928,"percent_change":327,"volume":1390,"transactions":9,"vwap":1201},"2025-09-12",{"date":1549,"open":1389,"high":1164,"low":1389,"close":1189,"change":516,"percent_change":524,"volume":1550,"transactions":9,"vwap":1189},"2025-09-11",222300,{"date":1552,"open":1128,"high":1190,"low":1113,"close":1128,"change":611,"percent_change":709,"volume":1553,"transactions":9,"vwap":1128},"2025-09-10",120900,{"date":1555,"open":1201,"high":1556,"low":1094,"close":1115,"change":928,"percent_change":327,"volume":1490,"transactions":9,"vwap":1115},"2025-09-09",107.7,{"date":1558,"open":1189,"high":1189,"low":1327,"close":1128,"change":709,"percent_change":380,"volume":1559,"transactions":9,"vwap":1128},"2025-09-08",66400,{"date":1561,"open":1389,"high":1190,"low":1094,"close":1195,"change":1039,"percent_change":226,"volume":1562,"transactions":9,"vwap":1195},"2025-09-05",99000,{"date":1564,"open":1261,"high":1089,"low":1081,"close":1089,"change":288,"percent_change":122,"volume":1565,"transactions":9,"vwap":1089},"2025-09-04",119800,{"date":1567,"open":981,"high":1063,"low":981,"close":1064,"change":737,"percent_change":738,"volume":1568,"transactions":9,"vwap":1064},"2025-09-03",180700,{"date":1570,"open":997,"high":1571,"low":997,"close":1571,"change":1033,"percent_change":714,"volume":1572,"transactions":9,"vwap":1571},"2025-09-02",106.87,177700,{"date":1574,"open":1340,"high":1119,"low":1255,"close":1108,"change":447,"percent_change":447,"volume":1575,"transactions":9,"vwap":1108},"2025-08-29",86600,{"date":1577,"open":1257,"high":1340,"low":1257,"close":1402,"change":197,"percent_change":197,"volume":1362,"transactions":9,"vwap":1402},"2025-08-28",{"date":1579,"open":1083,"high":1238,"low":1083,"close":1402,"change":267,"percent_change":611,"volume":1580,"transactions":9,"vwap":1402},"2025-08-27",166500,{"date":1582,"open":971,"high":1583,"low":1057,"close":1583,"change":471,"percent_change":472,"volume":1584,"transactions":9,"vwap":1583},"2025-08-26",107.13,75700,{"date":1586,"open":1068,"high":1057,"low":1068,"close":950,"change":501,"percent_change":928,"volume":1587,"transactions":9,"vwap":950},"2025-08-25",56300,{"date":1589,"open":957,"high":1100,"low":946,"close":968,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":968},"2025-08-22",0.42,0.39,62600,{"date":1594,"open":934,"high":934,"low":913,"close":945,"change":22,"percent_change":23,"volume":1595,"transactions":9,"vwap":945},"2025-08-21",66900,{"date":1597,"open":976,"high":1073,"low":958,"close":976,"change":554,"percent_change":554,"volume":1598,"transactions":9,"vwap":976},"2025-08-20",456600,{"date":1600,"open":996,"high":996,"low":933,"close":934,"change":267,"percent_change":611,"volume":1601,"transactions":9,"vwap":934},"2025-08-19",69100,{"date":1603,"open":997,"high":977,"low":988,"close":924,"change":299,"percent_change":299,"volume":1604,"transactions":9,"vwap":924},"2025-08-18",62400,{"date":1606,"open":957,"high":952,"low":927,"close":938,"change":1122,"percent_change":1122,"volume":1607,"transactions":9,"vwap":938},"2025-08-15",81900,{"date":1609,"open":1610,"high":976,"low":938,"close":958,"change":22,"percent_change":23,"volume":1611,"transactions":9,"vwap":958},"2025-08-14",106.81,144000,{"date":1613,"open":1077,"high":962,"low":1068,"close":956,"change":471,"percent_change":472,"volume":1614,"transactions":9,"vwap":956},"2025-08-13",91100,{"date":1616,"open":927,"high":957,"low":1020,"close":957,"change":524,"percent_change":586,"volume":1617,"transactions":9,"vwap":957},"2025-08-12",237000,{"date":1619,"open":988,"high":938,"low":988,"close":940,"change":554,"percent_change":554,"volume":1620,"transactions":9,"vwap":940},"2025-08-11",67000,{"date":1622,"open":924,"high":1623,"low":988,"close":945,"change":501,"percent_change":928,"volume":1624,"transactions":9,"vwap":945},"2025-08-08",106.69,66700,{"date":1626,"open":996,"high":1072,"low":938,"close":958,"change":1122,"percent_change":1122,"volume":1627,"transactions":9,"vwap":958},"2025-08-07",71000,{"date":1629,"open":958,"high":1072,"low":926,"close":952,"change":107,"percent_change":107,"volume":1630,"transactions":9,"vwap":952},"2025-08-06",84400,{"date":1632,"open":1610,"high":976,"low":933,"close":957,"change":188,"percent_change":429,"volume":1633,"transactions":9,"vwap":957},"2025-08-05",172500,{"date":1635,"open":934,"high":1571,"low":997,"close":932,"change":447,"percent_change":447,"volume":1016,"transactions":9,"vwap":932},"2025-08-04",{"date":1637,"open":913,"high":976,"low":912,"close":1610,"change":1638,"percent_change":127,"volume":1639,"transactions":9,"vwap":1610},"2025-08-01",0.43,207000,{"date":1641,"open":882,"high":893,"low":727,"close":827,"change":206,"percent_change":206,"volume":1642,"transactions":9,"vwap":827},"2025-07-31",113700,{"date":1644,"open":736,"high":915,"low":736,"close":734,"change":23,"percent_change":578,"volume":1645,"transactions":9,"vwap":734},"2025-07-30",62700,{"date":1647,"open":734,"high":1004,"low":736,"close":1004,"change":438,"percent_change":1039,"volume":1648,"transactions":9,"vwap":1004},"2025-07-29",86400,{"date":1650,"open":735,"high":888,"low":735,"close":888,"change":491,"percent_change":491,"volume":1651,"transactions":9,"vwap":888},"2025-07-28",116800,{"date":1653,"open":719,"high":727,"low":735,"close":727,"change":738,"percent_change":267,"volume":1654,"transactions":9,"vwap":727},"2025-07-25",68700,{"date":1656,"open":1029,"high":719,"low":841,"close":908,"change":327,"percent_change":188,"volume":828,"transactions":9,"vwap":908},"2025-07-24",{"date":1658,"open":1009,"high":876,"low":888,"close":729,"change":346,"percent_change":347,"volume":1659,"transactions":9,"vwap":729},"2025-07-23",97500,{"date":1661,"open":876,"high":1038,"low":920,"close":893,"change":267,"percent_change":611,"volume":1662,"transactions":9,"vwap":893},"2025-07-22",139000,{"date":1664,"open":876,"high":876,"low":736,"close":727,"change":883,"percent_change":737,"volume":978,"transactions":9,"vwap":727},"2025-07-21",{"date":1666,"open":833,"high":908,"low":841,"close":833,"change":538,"percent_change":883,"volume":1559,"transactions":9,"vwap":833},"2025-07-18",{"date":1668,"open":808,"high":872,"low":1669,"close":749,"change":206,"percent_change":206,"volume":1670,"transactions":9,"vwap":749},"2025-07-17",105.94,83300,{"date":1672,"open":784,"high":749,"low":782,"close":808,"change":537,"percent_change":538,"volume":1673,"transactions":9,"vwap":808},"2025-07-16",256500,{"date":1675,"open":752,"high":752,"low":820,"close":757,"change":722,"percent_change":723,"volume":1676,"transactions":9,"vwap":757},"2025-07-15",492900,{"date":1678,"open":807,"high":872,"low":1679,"close":749,"change":481,"percent_change":481,"volume":1680,"transactions":9,"vwap":749},"2025-07-14",105.91,80500,{"date":1682,"open":904,"high":904,"low":1669,"close":751,"change":578,"percent_change":346,"volume":1683,"transactions":9,"vwap":751},"2025-07-11",65700,{"date":1685,"open":841,"high":831,"low":872,"close":831,"change":845,"percent_change":845,"volume":1686,"transactions":9,"vwap":831},"2025-07-10",93100,{"date":1688,"open":720,"high":831,"low":778,"close":745,"change":225,"percent_change":226,"volume":1689,"transactions":9,"vwap":745},"2025-07-09",110600,{"date":1691,"open":1692,"high":903,"low":1692,"close":903,"change":327,"percent_change":188,"volume":1693,"transactions":9,"vwap":903},"2025-07-08",105.84,121000,{"date":1695,"open":745,"high":745,"low":807,"close":766,"change":310,"percent_change":310,"volume":1696,"transactions":9,"vwap":766},"2025-07-07",563900,{"date":1698,"open":833,"high":735,"low":720,"close":771,"change":237,"percent_change":531,"volume":1699,"transactions":9,"vwap":771},"2025-07-03",84900,{"date":1701,"open":729,"high":827,"low":728,"close":826,"change":421,"percent_change":421,"volume":1702,"transactions":9,"vwap":826},"2025-07-02",104700,{"date":1704,"open":1038,"high":1024,"low":1008,"close":827,"change":714,"percent_change":822,"volume":1705,"transactions":9,"vwap":827},"2025-07-01",82800,{"date":1707,"open":988,"high":1072,"low":913,"close":934,"change":472,"percent_change":537,"volume":1708,"transactions":9,"vwap":934},"2025-06-30",76200,{"date":1710,"open":1711,"high":977,"low":912,"close":1020,"change":347,"percent_change":500,"volume":1712,"transactions":9,"vwap":1020},"2025-06-27",106.63,122600,{"date":1714,"open":927,"high":946,"low":989,"close":946,"change":122,"percent_change":225,"volume":1715,"transactions":9,"vwap":946},"2025-06-26",88400,{"date":1717,"open":1009,"high":915,"low":1718,"close":1024,"change":845,"percent_change":845,"volume":1719,"transactions":9,"vwap":1024},"2025-06-25",106.32,92800,{"date":1721,"open":833,"high":914,"low":833,"close":1038,"change":226,"percent_change":508,"volume":1722,"transactions":9,"vwap":1038},"2025-06-24",64900,{"date":1724,"open":771,"high":1725,"low":771,"close":733,"change":1039,"percent_change":225,"volume":1726,"transactions":9,"vwap":733},"2025-06-23",106.39,68000,{"date":1728,"open":757,"high":721,"low":757,"close":840,"change":524,"percent_change":524,"volume":1729,"transactions":9,"vwap":840},"2025-06-20",84600,{"date":1731,"open":1732,"high":720,"low":816,"close":1669,"change":107,"percent_change":107,"volume":1733,"transactions":9,"vwap":1669},"2025-06-18",105.95,111700,{"date":1735,"open":809,"high":699,"low":1736,"close":701,"change":537,"percent_change":538,"volume":1737,"transactions":9,"vwap":701},"2025-06-17",105.72,69800,{"date":1739,"open":713,"high":816,"low":650,"close":788,"change":310,"percent_change":310,"volume":1013,"transactions":9,"vwap":788},"2025-06-16",{"date":1741,"open":782,"high":816,"low":652,"close":693,"change":23,"percent_change":578,"volume":1450,"transactions":9,"vwap":693},"2025-06-13",{"date":1743,"open":783,"high":808,"low":706,"close":807,"change":471,"percent_change":472,"volume":1744,"transactions":9,"vwap":807},"2025-06-12",88600,{"date":1746,"open":713,"high":700,"low":1747,"close":820,"change":753,"percent_change":288,"volume":1748,"transactions":9,"vwap":820},"2025-06-11",105.6,59400,{"date":1750,"open":427,"high":694,"low":463,"close":514,"change":107,"percent_change":107,"volume":1751,"transactions":9,"vwap":514},"2025-06-10",98900,{"date":1753,"open":547,"high":514,"low":547,"close":487,"change":611,"percent_change":709,"volume":1754,"transactions":9,"vwap":487},"2025-06-09",42500,{"date":1756,"open":419,"high":419,"low":674,"close":456,"change":1757,"percent_change":215,"volume":758,"transactions":9,"vwap":456},"2025-06-06",-0.36,{"date":1759,"open":1732,"high":1732,"low":680,"close":652,"change":237,"percent_change":531,"volume":1204,"transactions":9,"vwap":652},"2025-06-05",{"date":1761,"open":1736,"high":784,"low":650,"close":699,"change":1590,"percent_change":127,"volume":1762,"transactions":9,"vwap":699},"2025-06-04",79700,{"date":1764,"open":658,"high":761,"low":419,"close":435,"change":491,"percent_change":491,"volume":1765,"transactions":9,"vwap":435},"2025-06-03",51700,{"date":1767,"open":419,"high":680,"low":419,"close":679,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":679},"2025-06-02",-0.45,-0.42,63000,{"date":1772,"open":1692,"high":751,"low":705,"close":751,"change":508,"percent_change":471,"volume":1773,"transactions":9,"vwap":751},"2025-05-30",88100,{"date":1775,"open":693,"high":706,"low":1736,"close":1776,"change":537,"percent_change":538,"volume":1777,"transactions":9,"vwap":1776},"2025-05-29",105.79,149500,{"date":1779,"open":694,"high":652,"low":407,"close":437,"change":500,"percent_change":501,"volume":1780,"transactions":9,"vwap":437},"2025-05-28",119200,{"date":1782,"open":498,"high":700,"low":694,"close":707,"change":438,"percent_change":122,"volume":993,"transactions":9,"vwap":707},"2025-05-27",{"date":1784,"open":679,"high":437,"low":514,"close":420,"change":709,"percent_change":380,"volume":1785,"transactions":9,"vwap":420},"2025-05-23",93800,{"date":1787,"open":523,"high":552,"low":1788,"close":1789,"change":472,"percent_change":537,"volume":1790,"transactions":9,"vwap":1789},"2025-05-22",105.18,105.38,201800,{"date":1792,"open":490,"high":591,"low":398,"close":607,"change":215,"percent_change":1058,"volume":1793,"transactions":9,"vwap":607},"2025-05-21",83500,{"date":1795,"open":417,"high":694,"low":464,"close":407,"change":481,"percent_change":481,"volume":1796,"transactions":9,"vwap":407},"2025-05-20",216100,{"date":1798,"open":1799,"high":427,"low":1799,"close":685,"change":197,"percent_change":197,"volume":1800,"transactions":9,"vwap":685},"2025-05-19",105.22,77700,{"date":1802,"open":707,"high":707,"low":435,"close":685,"change":516,"percent_change":516,"volume":1803,"transactions":9,"vwap":685},"2025-05-16",138900,{"date":1805,"open":547,"high":681,"low":674,"close":552,"change":152,"percent_change":1217,"volume":1806,"transactions":9,"vwap":552},"2025-05-15",100900,{"date":1808,"open":478,"high":478,"low":1809,"close":1810,"change":578,"percent_change":346,"volume":1811,"transactions":9,"vwap":1810},"2025-05-14",105.050003,105.080002,412000,{"date":1813,"open":552,"high":552,"low":1799,"close":523,"change":1122,"percent_change":1122,"volume":1814,"transactions":9,"vwap":523},"2025-05-13",78400,{"date":1816,"open":462,"high":1789,"low":534,"close":462,"change":236,"percent_change":237,"volume":1817,"transactions":9,"vwap":462},"2025-05-12",51400,{"date":1819,"open":705,"high":705,"low":427,"close":427,"change":586,"percent_change":586,"volume":1820,"transactions":9,"vwap":427},"2025-05-09",76800,{"date":1822,"open":782,"high":765,"low":420,"close":420,"change":715,"percent_change":862,"volume":1823,"transactions":9,"vwap":420},"2025-05-08",93500,{"date":1825,"open":809,"high":783,"low":708,"close":701,"change":845,"percent_change":845,"volume":1826,"transactions":9,"vwap":701},"2025-05-07",218300,{"date":1828,"open":1829,"high":706,"low":680,"close":816,"change":883,"percent_change":737,"volume":1830,"transactions":9,"vwap":816},"2025-05-06",105.74,80300,{"date":1832,"open":1829,"high":1829,"low":427,"close":788,"change":481,"percent_change":481,"volume":1833,"transactions":9,"vwap":788},"2025-05-05",131200,{"date":1835,"open":706,"high":699,"low":437,"close":713,"change":1058,"percent_change":695,"volume":1836,"transactions":9,"vwap":713},"2025-05-02",59600,{"date":1838,"open":743,"high":1839,"low":808,"close":749,"change":247,"percent_change":1840,"volume":1841,"transactions":9,"vwap":749},"2025-05-01",106.46,-0.53,114900,{"date":1843,"open":881,"high":1623,"low":1839,"close":887,"change":524,"percent_change":524,"volume":1844,"transactions":9,"vwap":887},"2025-04-30",73700,{"date":1846,"open":1718,"high":919,"low":1718,"close":914,"change":611,"percent_change":709,"volume":1847,"transactions":9,"vwap":914},"2025-04-29",79400,{"date":1849,"open":831,"high":1725,"low":749,"close":920,"change":226,"percent_change":508,"volume":1850,"transactions":9,"vwap":920},"2025-04-28",135500,{"date":1852,"open":720,"high":1029,"low":765,"close":745,"change":122,"percent_change":1039,"volume":1627,"transactions":9,"vwap":745},"2025-04-25",{"date":1854,"open":761,"high":1679,"low":761,"close":699,"change":1855,"percent_change":1590,"volume":1847,"transactions":9,"vwap":699},"2025-04-24",0.44,{"date":1857,"open":808,"high":808,"low":689,"close":419,"change":421,"percent_change":421,"volume":1858,"transactions":9,"vwap":419},"2025-04-23",92600,{"date":179,"open":693,"high":693,"low":435,"close":435,"change":695,"percent_change":411,"volume":1860,"transactions":9,"vwap":435},148000]