[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDAA":3,"homepage-market-summary":27,"stock-historical-MDAA":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MDAA","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},"Myriad Dynamic Asset Allocation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3876,0.457553,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},118.0369,116.4854,1.5515,1.33,15,122.75,94.594,1227.061366292,83.3,251,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":37},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":37},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},15609,3917865.341573,18,"2025-10-03",[179,182,188,196,203,210,217,224,230,237,243,249,255,263,270,276,283,290,298,305,314,319,325,332,338,346,353,359,365,372,379,386,393,400,406,414,421,428,433,439,447,454,461,467,473,478,484,490,496,502,510,516,521,527,532,538,544,551,558,565,572,578,583,588,593,597,602,608,612,617,622,626,631,636,640,646,651,656,661,667,673,680,686,691,696,701,706,710,715,719,722,727,732,737,742,747,752,757,761,765,770,775,779,784,793,798,803,806,811,816,821,825,830,835,840,845,849,854,859,863,868,876,883,888,894,898,903,909,914,921,928,936,943,947,951,958,964,971,976,980,985,992,997,1003,1009,1016,1022,1027,1032,1038,1044,1050,1056,1061,1065,1070,1075,1081,1086,1091,1097,1103,1109,1114,1119,1125,1130,1135,1139,1144,1150,1157,1161,1165,1172,1176,1181,1186,1191,1197,1202,1208,1213,1218,1222,1226,1231,1234,1239,1244,1249,1254,1259,1264,1268,1272,1277,1281,1285,1289,1294,1299,1303,1306,1310,1314,1318,1322,1325,1329,1334,1339,1343,1348,1352,1356,1361,1365,1369,1373,1378,1382,1386,1390,1396,1401,1405,1410,1415,1422,1429,1433,1438,1442,1448,1454,1459,1463,1469,1477,1481,1486,1491,1496,1502,1507,1513,1518,1523,1528,1532],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},14,118.022,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":21,"vwap":187},"2026-10-01",0.1421,0.12,13.286,116.2641,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",116.3433,-0.3137,-0.27,12,13,116.7316,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":21,"vwap":202},"2026-09-29",116.657,0.1695,0.15,35,116.5631,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":180,"vwap":209},"2026-09-28",116.4875,-1.0127,-0.86,12.428,116.5958,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":180,"vwap":216},"2026-09-25",117.5002,0.7531,0.65,16,117.2231,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":215,"vwap":223},"2026-09-24",116.7471,0.1138,0.1,43.8567,116.6373,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":193,"transactions":194,"vwap":229},"2026-09-23",116.6333,-1.6123,-1.36,116.9998,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":200,"volume":234,"transactions":235,"vwap":236},"2026-09-22",118.2456,0.1744,7.008,11,118.1618,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":194,"transactions":215,"vwap":242},"2026-09-21",118.0712,2.0245,1.74,117.5186,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":194,"transactions":180,"vwap":248},"2026-09-18",116.0467,0.0192,0.02,115.713,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":193,"transactions":194,"vwap":254},"2026-09-17",116.0275,2.0037,1.76,115.593,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-16",114.0238,-0.7555,-0.66,16.8475,17,114.8731,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":192,"volume":267,"transactions":268,"vwap":269},"2026-09-15",114.7793,-0.3147,216.8481,19,114.6643,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":21,"transactions":180,"vwap":275},"2026-09-14",115.094,-2.0734,-1.77,115.0024,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":180,"vwap":282},"2026-09-11",117.1674,1.0993,0.95,12.5,117.3498,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":21,"vwap":289},"2026-09-10",116.0681,-1.7714,-1.5,18.8481,116.0731,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":180,"vwap":297},"2026-09-09",117.85,117.8395,-0.2772,-0.23,112.8481,117.8415,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":180,"vwap":304},"2026-09-08",118.1167,-0.0916,-0.08,15.8481,118.2481,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":310,"percent_change":311,"volume":312,"transactions":268,"vwap":313},"2026-09-04",117.63,118.2083,117.5,0.3442,0.29,899.4481,117.6893,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":171,"volume":288,"transactions":180,"vwap":318},"2026-09-03",117.8641,1.1635,117.5253,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":193,"transactions":194,"vwap":324},"2026-09-02",116.7006,0.8898,0.77,116.5245,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":194,"vwap":331},"2026-09-01",115.8108,-1.3389,-1.14,12.8481,116.0718,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":330,"transactions":194,"vwap":337},"2026-08-31",117.1497,-0.6321,-0.54,117.2545,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":21,"vwap":345},"2026-08-28",118.23,117.7818,-0.6756,-0.57,114.8481,118.2094,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":261,"vwap":352},"2026-08-27",118.4574,0.6891,0.59,22,118.3717,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":193,"transactions":194,"vwap":358},"2026-08-26",117.7683,-0.2567,-0.22,117.8188,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":21,"transactions":21,"vwap":364},"2026-08-25",118.025,0.9264,0.79,118.0976,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":268,"vwap":371},"2026-08-24",117.0986,-0.4934,-0.42,17.8713,117.0933,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":193,"vwap":378},"2026-08-21",117.592,1.1438,0.98,13.1041,117.4744,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":261,"vwap":385},"2026-08-20",116.4482,-0.4205,-0.36,30,116.6242,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":114,"volume":391,"transactions":193,"vwap":392},"2026-08-19",117.21,116.8687,0.4115,110.519,117.1851,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":198},"2026-08-18",116.4572,-1.5513,-1.31,10,9,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":69,"volume":404,"transactions":194,"vwap":405},"2026-08-17",118.0085,0.2452,18.0002,118.9179,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-14",117.7633,-0.4147,-0.35,8,7,118.1792,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":235,"vwap":420},"2026-08-13",118.178,0.3478,0.3,59.149,118.2622,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":399,"vwap":427},"2026-08-12",117.8302,0.5942,0.51,18.178,117.9063,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":192,"volume":384,"transactions":235,"vwap":432},"2026-08-11",117.236,-0.314,117.3908,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":247,"volume":437,"transactions":193,"vwap":438},"2026-08-10",117.55,0.0292,21.221,117.4863,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":193,"vwap":446},"2026-08-07",117.44,117.5208,0.6433,0.55,128.008519,117.4274,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":399,"vwap":453},"2026-08-06",116.8775,-0.5186,-0.44,37.263,117.3194,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":193,"vwap":460},"2026-08-05",117.3961,-0.2326,-0.2,27.082354,117.7214,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":235,"transactions":399,"vwap":466},"2026-08-04",117.6287,2.6056,2.27,116.4273,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":193,"transactions":235,"vwap":472},"2026-08-03",115.0231,1.3473,1.19,114.3434,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":148,"volume":411,"transactions":412,"vwap":477},"2026-07-31",113.6758,1.3161,113.1811,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":411,"transactions":412,"vwap":483},"2026-07-30",112.3597,2.7998,2.56,111.7194,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":194,"transactions":411,"vwap":489},"2026-07-29",109.5599,-2.0493,-1.84,110.2867,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":411,"transactions":412,"vwap":495},"2026-07-28",111.6092,-0.981,-0.87,111.1302,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":411,"transactions":412,"vwap":501},"2026-07-27",112.5902,-0.292,-0.26,113.2247,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":398,"vwap":509},"2026-07-24",113.84,112.8822,-0.7604,-0.67,110,113.7863,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":411,"transactions":412,"vwap":515},"2026-07-23",113.6426,-1.1802,-1.03,114.0701,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":458,"volume":399,"transactions":411,"vwap":520},"2026-07-22",114.8228,-0.2249,114.7659,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":411,"transactions":412,"vwap":526},"2026-07-21",115.0477,2.0152,1.78,114.4926,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":302,"volume":398,"transactions":398,"vwap":531},"2026-07-20",113.0325,-0.087,113.5319,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":411,"transactions":412,"vwap":537},"2026-07-17",113.1195,-1.2901,-1.13,112.5347,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":411,"transactions":412,"vwap":543},"2026-07-16",114.4096,-1.807,-1.55,114.9309,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":235,"vwap":550},"2026-07-15",116.2166,0.3766,0.33,26,116.0066,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":193,"vwap":557},"2026-07-14",115.84,1.4545,1.27,20.351,115.7617,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":399,"vwap":564},"2026-07-13",114.3855,-1.9135,-1.65,18.435,114.9758,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-07-10",115.675,116.299,0.525,0.45,500,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-07-09",115.774,1.26,1.1,100,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":577,"transactions":9,"vwap":580},"2026-07-08",114.514,-0.365,-0.32,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":577,"transactions":9,"vwap":585},"2026-07-07",114.879,-2.044,-1.75,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":577,"transactions":9,"vwap":590},"2026-07-06",116.923,2.038,1.77,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":343,"volume":577,"transactions":9,"vwap":595},"2026-07-02",114.885,-0.654,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":587,"percent_change":601,"volume":571,"transactions":9,"vwap":600},"2026-07-01",116.040001,115.539,-1.49,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":172,"transactions":9,"vwap":605},"2026-06-30",117.155,117.289,1.492,1.29,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":171,"volume":577,"transactions":9,"vwap":610},"2026-06-29",115.797,1.15,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":577,"transactions":9,"vwap":614},"2026-06-26",114.647,-0.96,-0.83,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":577,"transactions":9,"vwap":619},"2026-06-25",115.607,0.814,0.71,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":451,"volume":577,"transactions":9,"vwap":624},"2026-06-24",114.793,-0.502,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":577,"transactions":9,"vwap":628},"2026-06-23",115.295,-4.029,-3.38,{"date":632,"open":22,"high":22,"low":633,"close":633,"change":634,"percent_change":192,"volume":635,"transactions":9,"vwap":633},"2026-06-22",119.324,-0.319,200,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":241,"volume":577,"transactions":9,"vwap":638},"2026-06-18",119.643,2.044,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":635,"transactions":9,"vwap":643},"2026-06-17",117.89,117.599,-0.961,-0.81,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":577,"transactions":9,"vwap":648},"2026-06-16",118.56,-1.048,-0.88,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":577,"transactions":9,"vwap":653},"2026-06-15",119.608,2.784,2.38,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":577,"transactions":9,"vwap":658},"2026-06-12",116.824,0.677,0.58,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-11",116.147,4.016,3.58,0,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-10",112.131,-2.304,-2.01,17500,{"date":674,"open":675,"high":676,"low":677,"close":676,"change":678,"percent_change":679,"volume":571,"transactions":9,"vwap":676},"2026-06-09",114.28,114.435,114.080002,-0.631,-0.55,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-08",115.066002,1.643,1.45,400,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":635,"transactions":9,"vwap":688},"2026-06-05",113.423,-7.306,-6.05,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":577,"transactions":9,"vwap":693},"2026-06-04",120.729,-0.551,-0.45,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":577,"transactions":9,"vwap":698},"2026-06-03",121.28,-1.362,-1.11,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":666,"transactions":9,"vwap":703},"2026-06-02",122.642,1.737,1.44,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":555,"volume":666,"transactions":9,"vwap":708},"2026-06-01",120.905,1.519,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":577,"transactions":9,"vwap":712},"2026-05-29",119.386,0.189,0.16,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":350,"volume":577,"transactions":9,"vwap":717},"2026-05-28",119.197,0.699,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":634,"percent_change":192,"volume":577,"transactions":9,"vwap":721},"2026-05-27",118.498,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":577,"transactions":9,"vwap":724},"2026-05-26",118.817,3.472,3.01,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":666,"transactions":9,"vwap":729},"2026-05-22",115.345,-0.291,-0.25,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":666,"transactions":9,"vwap":734},"2026-05-21",115.636,0.855,0.74,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":666,"transactions":9,"vwap":739},"2026-05-20",114.781,3.118,2.79,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":666,"transactions":9,"vwap":744},"2026-05-19",111.663,-2.266,-1.99,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":577,"transactions":9,"vwap":749},"2026-05-18",113.929,-0.193,-0.17,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":666,"transactions":9,"vwap":754},"2026-05-15",114.122,-4.544,-3.83,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":69,"volume":666,"transactions":9,"vwap":759},"2026-05-14",118.666,0.249,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":575,"volume":577,"transactions":9,"vwap":763},"2026-05-13",118.417,1.474,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":577,"transactions":9,"vwap":767},"2026-05-12",116.943,-2.481,-2.08,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":666,"transactions":9,"vwap":772},"2026-05-11",119.424,0.064,0.05,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":78,"volume":666,"transactions":9,"vwap":777},"2026-05-08",119.36,2.475,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":577,"transactions":9,"vwap":781},"2026-05-07",116.885,-1.146,-0.97,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-06",117.25,118.050003,117.040001,118.030998,3.664,3.2,2000,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":666,"transactions":9,"vwap":795},"2026-05-05",114.367,2.316,2.07,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":577,"transactions":9,"vwap":800},"2026-05-04",112.051003,-1.107,-0.98,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":530,"percent_change":302,"volume":577,"transactions":9,"vwap":805},"2026-05-01",113.158,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":577,"transactions":9,"vwap":808},"2026-04-30",113.245,2.98,2.7,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":666,"transactions":9,"vwap":813},"2026-04-29",110.265,-1.475,-1.32,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":666,"transactions":9,"vwap":818},"2026-04-28",111.74,-1.939,-1.71,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":185,"volume":577,"transactions":9,"vwap":823},"2026-04-27",113.679,0.132,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":577,"transactions":9,"vwap":827},"2026-04-24",113.547,2.158,1.94,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":577,"transactions":9,"vwap":832},"2026-04-23",111.389,-1.904,-1.68,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":577,"transactions":9,"vwap":837},"2026-04-22",113.293,2.489,2.25,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":577,"transactions":9,"vwap":842},"2026-04-21",110.804,-2.156,-1.91,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":679,"volume":577,"transactions":9,"vwap":847},"2026-04-20",112.96,-0.622,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":577,"transactions":9,"vwap":851},"2026-04-17",113.582,2.274,2.04,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":577,"transactions":9,"vwap":856},"2026-04-16",111.308,-0.157,-0.14,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":185,"volume":577,"transactions":9,"vwap":861},"2026-04-15",111.465,0.135,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":577,"transactions":9,"vwap":865},"2026-04-14",111.33,2.366,2.17,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":871},"2026-04-13",106.099998,108.964,105.89,1.214,1.13,3500,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":660,"volume":882,"transactions":9,"vwap":880},"2026-04-10",110.26,110.36,107.75,0.625,4900,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":577,"transactions":9,"vwap":885},"2026-04-09",107.125,0.97,0.91,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":893,"volume":635,"transactions":9,"vwap":891},"2026-04-08",106,106.155,5.23,5.18,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":323,"volume":577,"transactions":9,"vwap":896},"2026-04-07",100.925,0.774,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":577,"transactions":9,"vwap":900},"2026-04-06",100.151,0.375,0.38,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-02",99.776,-1.032,-1.02,20000,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":577,"transactions":9,"vwap":911},"2026-04-01",100.808,0.858,0.86,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-03-31",99.32,99.95,4.039,4.21,2100,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-03-30",96.66,95.911,-0.282,-0.29,1100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":192,"volume":935,"transactions":9,"vwap":933},"2026-03-27",96.099998,96.27,96.040001,96.193,-0.257,1200,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-03-26",96.61,96.45,-3.887,-3.87,1800,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":683,"percent_change":946,"volume":577,"transactions":9,"vwap":945},"2026-03-25",100.337,1.66,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":601,"volume":577,"transactions":9,"vwap":949},"2026-03-24",98.694,-1.488,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-03-23",99.48,100.182,3.006,3.09,600,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":942,"transactions":9,"vwap":961},"2026-03-20",97.72,97.176,-3.496,-3.47,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-03-19",98.95,100.672,-0.393,-0.39,6200,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":577,"transactions":9,"vwap":973},"2026-03-18",101.065002,-2.393,-2.31,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":363,"volume":577,"transactions":9,"vwap":978},"2026-03-17",103.458,0.806,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":577,"transactions":9,"vwap":982},"2026-03-16",102.652,2.628,2.63,{"date":986,"open":987,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-03-13",100.71,100.024002,-1.614,-1.59,700,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":577,"transactions":9,"vwap":994},"2026-03-12",101.638,-3.487,-3.32,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":577,"transactions":9,"vwap":1000},"2026-03-11",105.54,105.125,-0.009,-0.01,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":685,"transactions":9,"vwap":1006},"2026-03-10",106.3,105.134,0.725,0.69,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-09",102.46,104.409,1.894,1.85,300,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":577,"transactions":9,"vwap":1019},"2026-03-06",103.07,102.515,-1.401,-1.35,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":975,"volume":635,"transactions":9,"vwap":1025},"2026-03-05",102.72,103.916,-2.456,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":577,"transactions":9,"vwap":1029},"2026-03-04",106.372,1.312,1.25,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":685,"transactions":9,"vwap":1035},"2026-03-03",103,105.059998,-4.555,-4.16,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":685,"transactions":9,"vwap":1041},"2026-03-02",109.23,109.615,-1.159,-1.05,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":685,"transactions":9,"vwap":1047},"2026-02-27",110.425,110.774,-0.473,-0.43,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":685,"transactions":9,"vwap":1053},"2026-02-26",110.75,111.247,-1.051,-0.94,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":577,"transactions":9,"vwap":1058},"2026-02-25",112.298,1.362,1.23,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":887,"volume":577,"transactions":9,"vwap":1063},"2026-02-24",110.936,0.995,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":577,"transactions":9,"vwap":1067},"2026-02-23",109.941,-0.536,-0.49,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":577,"transactions":9,"vwap":1072},"2026-02-20",110.477,1.977,1.82,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":577,"transactions":9,"vwap":1078},"2026-02-19",108.38,108.5,-0.166,-0.15,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":621,"volume":635,"transactions":9,"vwap":1084},"2026-02-18",109.42,108.666,0.763,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":695,"volume":685,"transactions":9,"vwap":1089},"2026-02-17",106.715,107.903,-0.483,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1015,"transactions":9,"vwap":1094},"2026-02-13",108.07,108.386,0.235,0.22,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":957,"transactions":9,"vwap":1100},"2026-02-12",108.8,108.151,-1.897,-1.72,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":635,"transactions":9,"vwap":1106},"2026-02-11",110.099998,110.047997,0.914,0.84,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":577,"transactions":9,"vwap":1111},"2026-02-10",109.134,-0.211,-0.19,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":577,"transactions":9,"vwap":1116},"2026-02-09",109.345,1.755,1.63,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":577,"transactions":9,"vwap":1122},"2026-02-06",107.42,107.59,3.177,3.04,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":577,"transactions":9,"vwap":1127},"2026-02-05",104.413,-1.565,-1.48,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1102,"volume":571,"transactions":9,"vwap":1133},"2026-02-04",107.21,105.978,-1.858,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":280,"volume":685,"transactions":9,"vwap":1137},"2026-02-03",107.836,1.019,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":577,"transactions":9,"vwap":1141},"2026-02-02",106.817,-0.043,-0.04,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":1015,"transactions":9,"vwap":1147},"2026-01-30",107.38,106.86,-3.679,-3.33,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":927,"transactions":9,"vwap":1154},"2026-01-29",111.49,111.5,110.539,0.185,0.17,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1108,"volume":577,"transactions":9,"vwap":1159},"2026-01-28",110.354,0.918,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":465,"volume":577,"transactions":9,"vwap":1163},"2026-01-27",109.436,2.428,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":571,"transactions":9,"vwap":1169},"2026-01-26",107.2,107.22,107.0080032,0.527,0.49,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1108,"volume":577,"transactions":9,"vwap":1174},"2026-01-23",106.481,0.885,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":577,"transactions":9,"vwap":1178},"2026-01-22",105.596,1.052,1.01,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":577,"transactions":9,"vwap":1183},"2026-01-21",104.544,1.769,1.72,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":700,"percent_change":1190,"volume":635,"transactions":9,"vwap":1189},"2026-01-20",103.35,102.775,-1.07,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":383,"volume":1196,"transactions":9,"vwap":1194},"2026-01-16",104.3,103.885,-0.375,9900,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":577,"transactions":9,"vwap":1199},"2026-01-15",104.26,0.538,0.52,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-01-14",103.722,-0.316,-0.3,4200,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":577,"transactions":9,"vwap":1210},"2026-01-13",104.038002,-0.544,-0.52,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":577,"transactions":9,"vwap":1215},"2026-01-12",104.582,1.177,1.14,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":736,"volume":666,"transactions":9,"vwap":1220},"2026-01-09",103.405,0.761,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":139,"volume":666,"transactions":9,"vwap":1224},"2026-01-08",102.644,-0.352,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":666,"transactions":9,"vwap":1228},"2026-01-07",102.996,-0.875,-0.84,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1180,"percent_change":376,"volume":666,"transactions":9,"vwap":1233},"2026-01-06",103.871,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":577,"transactions":9,"vwap":1236},"2026-01-05",102.861,1.616,1.6,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":666,"transactions":9,"vwap":1241},"2026-01-02",101.245,1.937,1.95,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":666,"transactions":9,"vwap":1246},"2025-12-31",99.308,-0.753,-0.75,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":666,"transactions":9,"vwap":1251},"2025-12-30",100.060997,0.317,0.32,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":666,"transactions":9,"vwap":1256},"2025-12-29",99.744,-1.58,-1.56,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":577,"transactions":9,"vwap":1261},"2025-12-26",101.324,0.623,0.62,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":548,"volume":577,"transactions":9,"vwap":1266},"2025-12-24",100.701,0.336,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1271,"volume":666,"transactions":9,"vwap":1270},"2025-12-23",100.365,0.85,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":577,"transactions":9,"vwap":1274},"2025-12-22",99.515,0.951,0.96,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1271,"volume":666,"transactions":9,"vwap":1279},"2025-12-19",98.564,0.834,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":20,"volume":666,"transactions":9,"vwap":1283},"2025-12-18",97.73,1.283,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":562,"volume":577,"transactions":9,"vwap":1287},"2025-12-17",96.447,-1.619,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":577,"transactions":9,"vwap":1291},"2025-12-16",98.066002,-0.272,-0.28,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":577,"transactions":9,"vwap":1296},"2025-12-15",98.338,-0.377,-0.38,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":562,"percent_change":1302,"volume":666,"transactions":9,"vwap":1301},"2025-12-12",98.715,-1.64,{"date":1304,"open":1270,"high":1270,"low":1270,"close":1270,"change":1305,"percent_change":1253,"volume":577,"transactions":9,"vwap":1270},"2025-12-11",0.316,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":148,"percent_change":1309,"volume":577,"transactions":9,"vwap":1308},"2025-12-10",100.049004,1.18,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1206,"volume":577,"transactions":9,"vwap":1312},"2025-12-09",98.879,-0.294,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":192,"volume":635,"transactions":9,"vwap":1316},"2025-12-08",99.173,-0.271,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1143,"volume":577,"transactions":9,"vwap":1320},"2025-12-05",99.444,-0.036,{"date":1323,"open":953,"high":953,"low":953,"close":953,"change":1324,"percent_change":774,"volume":666,"transactions":9,"vwap":953},"2025-12-04",0.045,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1328,"volume":666,"transactions":9,"vwap":1327},"2025-12-03",99.435,0.41,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":666,"transactions":9,"vwap":1331},"2025-12-02",99.025002,0.366,0.37,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":666,"transactions":9,"vwap":1336},"2025-12-01",98.659,-0.524,-0.53,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":350,"volume":508,"transactions":9,"vwap":1341},"2025-11-28",99.183,0.577,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":577,"transactions":9,"vwap":1345},"2025-11-26",98.606,1.003,1.03,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":323,"volume":577,"transactions":9,"vwap":1350},"2025-11-25",97.603,0.744,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":639,"percent_change":1355,"volume":666,"transactions":9,"vwap":1354},"2025-11-24",96.859,2.16,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":666,"transactions":9,"vwap":1358},"2025-11-21",94.815,0.221,0.23,{"date":1362,"open":23,"high":23,"low":23,"close":23,"change":1363,"percent_change":1364,"volume":666,"transactions":9,"vwap":23},"2025-11-20",-1.867,-1.94,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":200,"volume":666,"transactions":9,"vwap":1367},"2025-11-19",96.461,0.148,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":1298,"volume":577,"transactions":9,"vwap":1371},"2025-11-18",96.313,-0.371,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":577,"transactions":9,"vwap":1375},"2025-11-17",96.684,-1.131,-1.16,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1069,"volume":577,"transactions":9,"vwap":1380},"2025-11-14",97.815,-0.484,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":587,"volume":577,"transactions":9,"vwap":1384},"2025-11-13",98.299,-1.746,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":129,"volume":577,"transactions":9,"vwap":1388},"2025-11-12",100.044998,0.093,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":577,"transactions":9,"vwap":1393},"2025-11-11",99.7,99.952,-0.111,-0.11,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":577,"transactions":9,"vwap":1398},"2025-11-10",100.063004,1.989,2.03,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":302,"volume":577,"transactions":9,"vwap":1403},"2025-11-07",98.073997,-0.074,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":577,"transactions":9,"vwap":1407},"2025-11-06",98.148,-0.621,-0.63,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":109,"volume":577,"transactions":9,"vwap":1413},"2025-11-05",98.7,98.769,0.705,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":571,"transactions":9,"vwap":1419},"2025-11-04",98.07,98.019997,98.064003,-2.259,-2.25,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":991,"transactions":9,"vwap":1426},"2025-11-03",100.45,100.47,100.323,0.144,0.14,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1113,"volume":666,"transactions":9,"vwap":1431},"2025-10-31",100.179,-0.189,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":666,"transactions":9,"vwap":1435},"2025-10-30",100.368,-0.999,-0.99,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":165,"percent_change":165,"volume":577,"transactions":9,"vwap":1441},"2025-10-29",101.019997,101.367,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":577,"transactions":9,"vwap":1445},"2025-10-28",101,101.167,0.439,0.44,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":1452,"percent_change":1271,"volume":1453,"transactions":9,"vwap":1451},"2025-10-27",100.15,100.728,0.852,49900,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":577,"transactions":9,"vwap":1456},"2025-10-24",99.876,0.812,0.82,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":104,"volume":577,"transactions":9,"vwap":1461},"2025-10-23",99.064003,0.719,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":577,"transactions":9,"vwap":1466},"2025-10-22",98.36,98.345,-0.593,-0.6,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-10-21",99.099998,99.22,98.938,-1.412,-1.41,50700,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":148,"volume":577,"transactions":9,"vwap":1479},"2025-10-20",100.35,1.162,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":139,"volume":577,"transactions":9,"vwap":1484},"2025-10-17",98.93,99.188,-0.338,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1156,"volume":577,"transactions":9,"vwap":1489},"2025-10-16",99.56,99.526,0.172,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":577,"transactions":9,"vwap":1493},"2025-10-15",99.354,0.767,0.78,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":577,"transactions":9,"vwap":1499},"2025-10-14",98.23,98.587,-0.703,-0.71,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":577,"transactions":9,"vwap":1504},"2025-10-13",99.29,2.075,2.13,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":571,"transactions":9,"vwap":1510},"2025-10-10",99.47,97.215,-2.461,-2.47,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":1337,"percent_change":1212,"volume":1517,"transactions":9,"vwap":1516},"2025-10-09",100.48,99.676,52900,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1453,"transactions":9,"vwap":1520},"2025-10-08",100.2,0.425,0.43,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":577,"transactions":9,"vwap":1525},"2025-10-07",99.775,-0.587,-0.58,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":548,"volume":577,"transactions":9,"vwap":1530},"2025-10-06",100.362,0.332,{"date":177,"open":1533,"high":1534,"low":1533,"close":1534,"change":247,"percent_change":247,"volume":1535,"transactions":9,"vwap":1534},100.010002,100.029999,3611100]