[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUNI":3,"homepage-market-summary":30,"stock-historical-MUNI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MUNI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3742,1.68,"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},49.79,49.84,49.86,49.56,49.73,0.06,0.12,1507365.876754,53.37,49.285,403567.52891444624,12.4,4226,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},386281,140992549.757526,-1.89,"2025-04-23",[182,185,195,203,212,222,231,241,252,261,272,281,290,301,310,316,325,334,343,353,362,373,381,387,395,403,413,423,431,438,445,454,461,470,478,484,493,502,509,518,523,530,537,544,552,561,567,575,583,590,596,602,610,616,624,631,639,648,656,663,672,676,681,685,692,698,705,711,718,723,729,733,738,741,745,749,753,757,761,764,769,772,775,778,781,785,788,792,797,800,803,806,810,817,821,825,829,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,880,883,886,889,892,895,898,901,904,907,910,913,918,921,926,929,934,937,940,944,948,952,955,959,963,967,970,973,976,981,984,987,992,999,1006,1009,1015,1021,1028,1037,1042,1047,1053,1058,1062,1068,1073,1077,1081,1085,1091,1096,1101,1105,1110,1114,1117,1120,1123,1126,1129,1132,1135,1138,1142,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1311,1314,1317,1320,1324,1327,1330,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1364,1367,1370,1373,1376,1379,1382,1385,1387,1390,1392,1395,1398,1401,1404,1407,1410,1412,1414,1418,1422,1427,1432,1436,1443,1449,1456,1461,1465,1468,1471,1475,1480,1484,1488,1492,1495,1499,1502,1506,1510,1513,1516,1519,1522,1525,1528,1531,1535,1540,1545,1550,1554,1560,1563,1566,1569,1574,1579,1583,1587,1591,1594,1597,1600,1602,1604,1607,1610,1613,1616,1619,1622,1625,1628,1631,1635,1638,1640,1643,1647,1651,1655,1658,1664,1668,1672,1676,1681,1687,1690,1693,1696,1699,1702,1706,1710,1713,1716,1719,1722,1725,1728,1731,1734,1737,1740,1743,1745,1748,1752,1755,1758,1761,1764,1767],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},6953,49.7064,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",50.07,50.14,49.69,-0.06,-0.12,3914089.613453,9438,49.8576,{"date":196,"open":21,"high":197,"low":198,"close":17,"change":199,"percent_change":167,"volume":200,"transactions":201,"vwap":202},"2026-10-01",49.91,49.68,0.1,2153255.647825,5033,49.7943,{"date":204,"open":205,"high":206,"low":205,"close":189,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",49.55,49.8,0.38,0.77,2350276.652856,6860,49.682,{"date":213,"open":214,"high":215,"low":26,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",49.41,49.4362,49.31,-0.19,-0.38,2141605.054228,6783,49.3472,{"date":223,"open":224,"high":224,"low":225,"close":137,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",49.66,49.4141,-0.31,-0.62,1526430.314254,5991,49.4889,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":141,"volume":238,"transactions":239,"vwap":240},"2026-09-25",49.95,49.965,49.74,49.81,-0.17,1047302.931768,3577,49.8005,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",50.16,50.2274,49.94,49.98,-0.27,-0.54,918980.720931,3452,50.0235,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":247,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",50.54,50.03,50.25,-0.53,879146.773818,4300,50.2079,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",50.53,50.57,50.49,50.52,-0.05,-0.1,687099.20652,2303,50.5243,{"date":273,"open":274,"high":275,"low":276,"close":264,"change":277,"percent_change":22,"volume":278,"transactions":279,"vwap":280},"2026-09-21",50.63,50.64,50.48,0.03,859892.9942,3254,50.5345,{"date":282,"open":283,"high":283,"low":284,"close":254,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",50.59,50.4229,-0.11,-0.22,654657.6755,2647,50.4917,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",50.68,50.72,50.565,50.65,0.16,0.32,1019567.22055,3734,50.6191,{"date":302,"open":265,"high":303,"low":304,"close":265,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",50.61,50.4,0.01,0.02,633317.233289,2656,50.4884,{"date":311,"open":303,"high":295,"low":312,"close":276,"change":285,"percent_change":286,"volume":313,"transactions":314,"vwap":315},"2026-09-15",50.47,858107.757166,3033,50.5444,{"date":317,"open":318,"high":319,"low":320,"close":283,"change":321,"percent_change":237,"volume":322,"transactions":323,"vwap":324},"2026-09-14",50.67,50.73,50.58,-0.085,566914.208022,2670,50.6535,{"date":326,"open":303,"high":327,"low":303,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",50.78,50.675,0.145,0.29,704205.5424,3359,50.6921,{"date":335,"open":275,"high":336,"low":337,"close":263,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",50.725,50.525,-0.4,-0.79,741664.697406,2266,50.6109,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",51.16,50.905,50.93,-0.13,-0.25,449133.18074,2005,50.9736,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":190,"percent_change":191,"volume":359,"transactions":360,"vwap":361},"2026-09-08",51.15,51.19,51.03,51.06,695952.35315,2473,51.1171,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",51.18,51.2376,51.11,51.12,-0.01,-0.02,413390.57036,1894,51.173,{"date":374,"open":375,"high":376,"low":366,"close":377,"change":190,"percent_change":191,"volume":378,"transactions":379,"vwap":380},"2026-09-03",51.27,51.33,51.13,602620.819689,2286,51.2177,{"date":382,"open":383,"high":383,"low":345,"close":356,"change":267,"percent_change":268,"volume":384,"transactions":385,"vwap":386},"2026-09-02",51.24,523475.694432,1923,51.1952,{"date":388,"open":389,"high":390,"low":364,"close":383,"change":218,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",51.37,51.385,-0.74,604444.290734,2242,51.2279,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":267,"percent_change":268,"volume":400,"transactions":401,"vwap":402},"2026-08-31",51.54,51.62,51.5,376051.088998,1841,51.5548,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":306,"volume":410,"transactions":411,"vwap":412},"2026-08-28",51.73,51.74,51.6,51.67,0.008,375435.008734,1965,51.6566,{"date":414,"open":405,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",51.76,51.66,51.662,-0.078,-0.15,231138.405439,1289,51.7161,{"date":424,"open":425,"high":425,"low":426,"close":406,"change":427,"percent_change":190,"volume":428,"transactions":429,"vwap":430},"2026-08-26",51.8,51.71,-0.03,258578.4666,1601,51.7455,{"date":432,"open":433,"high":425,"low":434,"close":433,"change":277,"percent_change":22,"volume":435,"transactions":436,"vwap":437},"2026-08-25",51.77,51.75,356134.582218,1700,51.7765,{"date":439,"open":426,"high":406,"low":440,"close":406,"change":306,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",51.69,0.04,267592.341627,1921,51.7152,{"date":446,"open":415,"high":415,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",51.6822,51.72,-0.04,-0.08,328954.150446,1076,51.7037,{"date":455,"open":433,"high":456,"low":457,"close":415,"change":449,"percent_change":450,"volume":458,"transactions":459,"vwap":460},"2026-08-20",51.79,51.6726,337032.71182,1537,51.7475,{"date":462,"open":425,"high":463,"low":464,"close":425,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",51.825,51.755,0.125,0.24,358501.09019,1639,51.7945,{"date":471,"open":406,"high":434,"low":472,"close":473,"change":321,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",51.625,51.675,-0.16,246481.549982,929,51.6978,{"date":479,"open":480,"high":480,"low":415,"close":415,"change":474,"percent_change":226,"volume":481,"transactions":482,"vwap":483},"2026-08-17",51.89,275936.915852,1424,51.8362,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":190,"percent_change":191,"volume":490,"transactions":491,"vwap":492},"2026-08-14",51.97,52.01,51.85,51.92,328805.419408,1624,51.8951,{"date":494,"open":489,"high":495,"low":489,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",52.025,51.98,0.08,0.15,236968.04651,1171,51.979,{"date":503,"open":496,"high":496,"low":504,"close":505,"change":441,"percent_change":497,"volume":506,"transactions":507,"vwap":508},"2026-08-12",51.87,51.9,279793.445318,1526,51.9034,{"date":510,"open":480,"high":511,"low":512,"close":513,"change":514,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",51.91,51.84,51.86,0,263648.410855,1618,51.8596,{"date":519,"open":505,"high":505,"low":463,"close":513,"change":267,"percent_change":268,"volume":520,"transactions":521,"vwap":522},"2026-08-10",420331.243595,1934,51.8669,{"date":524,"open":480,"high":489,"low":525,"close":511,"change":23,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",51.865,0.23,284304.474281,1377,51.8892,{"date":531,"open":415,"high":532,"low":415,"close":456,"change":533,"percent_change":267,"volume":534,"transactions":535,"vwap":536},"2026-08-06",51.82,-0.025,334360.820992,1518,51.7934,{"date":538,"open":406,"high":539,"low":405,"close":539,"change":540,"percent_change":296,"volume":541,"transactions":542,"vwap":543},"2026-08-05",51.815,0.085,560416.749142,1919,51.7762,{"date":545,"open":440,"high":546,"low":547,"close":405,"change":131,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",51.745,51.685,0.17,429379.085981,1856,51.7208,{"date":553,"open":416,"high":554,"low":555,"close":556,"change":285,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",51.695,51.5801,51.64,-0.21,382806.471691,1370,51.6168,{"date":562,"open":456,"high":456,"low":563,"close":434,"change":305,"percent_change":306,"volume":564,"transactions":565,"vwap":566},"2026-07-31",51.6501,275483.845087,1099,51.6948,{"date":568,"open":425,"high":425,"low":569,"close":406,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",51.7,-0.095,-0.18,298038.911869,1235,51.7553,{"date":576,"open":488,"high":489,"low":577,"close":578,"change":579,"percent_change":285,"volume":580,"transactions":581,"vwap":582},"2026-07-29",51.83,51.835,-0.055,273276.90955,1461,51.8749,{"date":584,"open":532,"high":585,"low":539,"close":480,"change":586,"percent_change":71,"volume":587,"transactions":588,"vwap":589},"2026-07-28",51.905,0.11,259491.93188,1112,51.8759,{"date":591,"open":425,"high":532,"low":433,"close":592,"change":586,"percent_change":71,"volume":593,"transactions":594,"vwap":595},"2026-07-27",51.78,285845.437247,1068,51.7951,{"date":597,"open":556,"high":434,"low":598,"close":408,"change":497,"percent_change":296,"volume":599,"transactions":600,"vwap":601},"2026-07-24",51.63,665224.358669,2176,51.6835,{"date":603,"open":592,"high":592,"low":604,"close":605,"change":606,"percent_change":227,"volume":607,"transactions":608,"vwap":609},"2026-07-23",51.56,51.59,-0.32,461136.9215,2039,51.6372,{"date":611,"open":612,"high":612,"low":480,"close":511,"change":285,"percent_change":557,"volume":613,"transactions":614,"vwap":615},"2026-07-22",52,308041.973316,1280,51.9321,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":348,"volume":621,"transactions":622,"vwap":623},"2026-07-21",52.09,52.02,-0.07,207427.272165,1403,52.0526,{"date":625,"open":626,"high":626,"low":627,"close":618,"change":450,"percent_change":419,"volume":628,"transactions":629,"vwap":630},"2026-07-20",52.2,52.08,235383.15493,1330,52.1262,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":306,"percent_change":441,"volume":636,"transactions":637,"vwap":638},"2026-07-17",52.23,52.1201,52.17,222880.443556,1239,52.1657,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":237,"volume":645,"transactions":646,"vwap":647},"2026-07-16",52.22,52.145,52.15,-0.09,249862.27167,1480,52.18,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":368,"percent_change":369,"volume":653,"transactions":654,"vwap":655},"2026-07-15",52.3,52.3199,52.24,250573.99628,1160,52.2615,{"date":657,"open":650,"high":658,"low":652,"close":659,"change":368,"percent_change":369,"volume":660,"transactions":661,"vwap":662},"2026-07-14",52.34,52.25,361573.45285,1730,52.2974,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":449,"percent_change":450,"volume":669,"transactions":670,"vwap":671},"2026-07-13",52.28,52.31,52.235,52.26,251561.367233,1366,52.2718,{"date":673,"open":668,"high":674,"low":668,"close":650,"change":306,"percent_change":441,"volume":675,"transactions":9,"vwap":650},"2026-07-10",52.32,200000,{"date":677,"open":678,"high":679,"low":633,"close":665,"change":305,"percent_change":306,"volume":680,"transactions":9,"vwap":665},"2026-07-09",52.29,52.35,405500,{"date":682,"open":650,"high":674,"low":641,"close":683,"change":285,"percent_change":557,"volume":684,"transactions":9,"vwap":683},"2026-07-08",52.27,354700,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":247,"volume":691,"transactions":9,"vwap":689},"2026-07-07",52.51,52.37,52.38,-0.14,277700,{"date":693,"open":687,"high":694,"low":695,"close":696,"change":441,"percent_change":497,"volume":697,"transactions":9,"vwap":696},"2026-07-06",52.55,52.47,52.52,285900,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":441,"percent_change":497,"volume":704,"transactions":9,"vwap":703},"2026-07-02",52.45,52.49,52.4,52.48,206900,{"date":706,"open":700,"high":707,"low":679,"close":708,"change":474,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-01",52.46,52.44,-0.3,395700,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":267,"percent_change":644,"volume":717,"transactions":9,"vwap":716},"2026-06-30",52.64,52.65,52.59,52.6,266400,{"date":719,"open":720,"high":720,"low":721,"close":714,"change":441,"percent_change":497,"volume":722,"transactions":9,"vwap":714},"2026-06-29",52.66,52.62,252300,{"date":724,"open":725,"high":726,"low":727,"close":726,"change":441,"percent_change":497,"volume":728,"transactions":9,"vwap":726},"2026-06-26",52.57,52.61,52.56,273700,{"date":730,"open":726,"high":713,"low":731,"close":725,"change":277,"percent_change":22,"volume":732,"transactions":9,"vwap":725},"2026-06-25",52.54,226600,{"date":734,"open":694,"high":727,"low":696,"close":731,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":731},"2026-06-24",0.07,0.13,372300,{"date":739,"open":701,"high":696,"low":707,"close":695,"change":449,"percent_change":450,"volume":740,"transactions":9,"vwap":695},"2026-06-23",255900,{"date":742,"open":696,"high":743,"low":695,"close":687,"change":306,"percent_change":441,"volume":744,"transactions":9,"vwap":687},"2026-06-22",52.53,421800,{"date":746,"open":747,"high":731,"low":701,"close":701,"change":735,"percent_change":736,"volume":748,"transactions":9,"vwap":701},"2026-06-18",52.5,388600,{"date":750,"open":695,"high":747,"low":658,"close":751,"change":449,"percent_change":450,"volume":752,"transactions":9,"vwap":751},"2026-06-17",52.42,418100,{"date":754,"open":755,"high":687,"low":751,"close":707,"change":441,"percent_change":497,"volume":756,"transactions":9,"vwap":707},"2026-06-16",52.43,259300,{"date":758,"open":708,"high":707,"low":759,"close":751,"change":735,"percent_change":736,"volume":760,"transactions":9,"vwap":751},"2026-06-15",52.41,296800,{"date":762,"open":688,"high":689,"low":683,"close":679,"change":369,"percent_change":449,"volume":763,"transactions":9,"vwap":679},"2026-06-12",260600,{"date":765,"open":766,"high":702,"low":668,"close":688,"change":767,"percent_change":199,"volume":768,"transactions":9,"vwap":688},"2026-06-11",52.33,0.05,381300,{"date":770,"open":755,"high":755,"low":683,"close":674,"change":644,"percent_change":237,"volume":771,"transactions":9,"vwap":674},"2026-06-10",211400,{"date":773,"open":679,"high":751,"low":766,"close":759,"change":497,"percent_change":498,"volume":774,"transactions":9,"vwap":759},"2026-06-09",340500,{"date":776,"open":689,"high":703,"low":665,"close":766,"change":306,"percent_change":441,"volume":777,"transactions":9,"vwap":766},"2026-06-08",218900,{"date":779,"open":658,"high":658,"low":668,"close":666,"change":450,"percent_change":419,"volume":780,"transactions":9,"vwap":666},"2026-06-05",276100,{"date":782,"open":688,"high":759,"low":688,"close":783,"change":441,"percent_change":497,"volume":784,"transactions":9,"vwap":783},"2026-06-04",52.39,269600,{"date":786,"open":674,"high":688,"low":665,"close":679,"change":369,"percent_change":449,"volume":787,"transactions":9,"vwap":679},"2026-06-03",251200,{"date":789,"open":688,"high":708,"low":790,"close":688,"change":735,"percent_change":736,"volume":791,"transactions":9,"vwap":688},"2026-06-02",52.36,382400,{"date":793,"open":794,"high":679,"low":795,"close":650,"change":237,"percent_change":606,"volume":796,"transactions":9,"vwap":650},"2026-06-01",52.21,52.19,324100,{"date":798,"open":755,"high":687,"low":755,"close":695,"change":767,"percent_change":199,"volume":799,"transactions":9,"vwap":695},"2026-05-29",422400,{"date":801,"open":650,"high":755,"low":665,"close":751,"change":131,"percent_change":548,"volume":802,"transactions":9,"vwap":751},"2026-05-28",319000,{"date":804,"open":683,"high":679,"low":668,"close":766,"change":497,"percent_change":498,"volume":805,"transactions":9,"vwap":766},"2026-05-27",273800,{"date":807,"open":678,"high":678,"low":626,"close":659,"change":71,"percent_change":808,"volume":809,"transactions":9,"vwap":659},"2026-05-26",0.4,391900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":306,"percent_change":441,"volume":816,"transactions":9,"vwap":815},"2026-05-22",52.07,52.12,52.029999,52.040001,342700,{"date":818,"open":505,"high":814,"low":819,"close":619,"change":767,"percent_change":199,"volume":820,"transactions":9,"vwap":619},"2026-05-21",51.88,660000,{"date":822,"open":823,"high":814,"low":511,"close":486,"change":735,"percent_change":736,"volume":824,"transactions":9,"vwap":486},"2026-05-20",51.94,539800,{"date":826,"open":511,"high":827,"low":577,"close":505,"change":690,"percent_change":247,"volume":828,"transactions":9,"vwap":505},"2026-05-19",51.96,360000,{"date":830,"open":831,"high":812,"low":832,"close":815,"change":514,"percent_change":514,"volume":833,"transactions":9,"vwap":815},"2026-05-18",52.049999,51.99,300600,{"date":835,"open":831,"high":643,"low":823,"close":815,"change":557,"percent_change":338,"volume":836,"transactions":9,"vwap":815},"2026-05-15",393800,{"date":838,"open":666,"high":666,"low":652,"close":659,"change":514,"percent_change":514,"volume":839,"transactions":9,"vwap":659},"2026-05-14",260500,{"date":841,"open":674,"high":674,"low":633,"close":659,"change":190,"percent_change":285,"volume":842,"transactions":9,"vwap":659},"2026-05-13",215200,{"date":844,"open":790,"high":790,"low":665,"close":666,"change":644,"percent_change":237,"volume":845,"transactions":9,"vwap":666},"2026-05-12",314800,{"date":847,"open":759,"high":755,"low":689,"close":702,"change":369,"percent_change":449,"volume":848,"transactions":9,"vwap":702},"2026-05-11",211200,{"date":850,"open":695,"high":703,"low":702,"close":751,"change":305,"percent_change":306,"volume":851,"transactions":9,"vwap":751},"2026-05-08",272600,{"date":853,"open":755,"high":755,"low":783,"close":759,"change":306,"percent_change":441,"volume":854,"transactions":9,"vwap":759},"2026-05-07",308800,{"date":856,"open":759,"high":708,"low":689,"close":783,"change":735,"percent_change":736,"volume":857,"transactions":9,"vwap":783},"2026-05-06",428300,{"date":859,"open":674,"high":766,"low":665,"close":674,"change":441,"percent_change":497,"volume":860,"transactions":9,"vwap":674},"2026-05-05",322700,{"date":862,"open":679,"high":679,"low":626,"close":665,"change":427,"percent_change":190,"volume":863,"transactions":9,"vwap":665},"2026-05-04",360300,{"date":865,"open":658,"high":790,"low":650,"close":666,"change":348,"percent_change":349,"volume":866,"transactions":9,"vwap":666},"2026-05-01",331900,{"date":868,"open":695,"high":703,"low":755,"close":708,"change":368,"percent_change":369,"volume":869,"transactions":9,"vwap":708},"2026-04-30",270900,{"date":871,"open":687,"high":743,"low":689,"close":700,"change":450,"percent_change":419,"volume":872,"transactions":9,"vwap":700},"2026-04-29",259500,{"date":874,"open":687,"high":743,"low":703,"close":743,"change":449,"percent_change":450,"volume":875,"transactions":9,"vwap":743},"2026-04-28",228700,{"date":877,"open":878,"high":726,"low":743,"close":725,"change":514,"percent_change":514,"volume":879,"transactions":9,"vwap":725},"2026-04-27",52.58,402800,{"date":881,"open":725,"high":715,"low":743,"close":725,"change":514,"percent_change":514,"volume":882,"transactions":9,"vwap":725},"2026-04-24",290800,{"date":884,"open":715,"high":715,"low":695,"close":725,"change":305,"percent_change":306,"volume":885,"transactions":9,"vwap":725},"2026-04-23",520200,{"date":887,"open":725,"high":878,"low":743,"close":727,"change":767,"percent_change":199,"volume":888,"transactions":9,"vwap":727},"2026-04-22",202100,{"date":890,"open":694,"high":878,"low":687,"close":687,"change":190,"percent_change":285,"volume":891,"transactions":9,"vwap":687},"2026-04-21",332900,{"date":893,"open":743,"high":715,"low":743,"close":725,"change":305,"percent_change":306,"volume":894,"transactions":9,"vwap":725},"2026-04-20",261500,{"date":896,"open":701,"high":715,"low":701,"close":727,"change":23,"percent_change":526,"volume":897,"transactions":9,"vwap":727},"2026-04-17",285700,{"date":899,"open":700,"high":703,"low":708,"close":708,"change":514,"percent_change":514,"volume":900,"transactions":9,"vwap":708},"2026-04-16",241800,{"date":902,"open":700,"high":747,"low":702,"close":708,"change":449,"percent_change":450,"volume":903,"transactions":9,"vwap":708},"2026-04-15",201300,{"date":905,"open":707,"high":701,"low":755,"close":703,"change":22,"percent_change":586,"volume":906,"transactions":9,"vwap":703},"2026-04-14",305300,{"date":908,"open":688,"high":708,"low":790,"close":751,"change":767,"percent_change":199,"volume":909,"transactions":9,"vwap":751},"2026-04-13",174700,{"date":911,"open":759,"high":700,"low":688,"close":688,"change":267,"percent_change":268,"volume":912,"transactions":9,"vwap":688},"2026-04-10",266100,{"date":914,"open":783,"high":708,"low":674,"close":751,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":751},"2026-04-09",0.14,0.27,282100,{"date":919,"open":703,"high":687,"low":665,"close":665,"change":277,"percent_change":22,"volume":920,"transactions":9,"vwap":665},"2026-04-08",379100,{"date":922,"open":923,"high":659,"low":924,"close":659,"change":277,"percent_change":22,"volume":925,"transactions":9,"vwap":659},"2026-04-07",52.14,52.13,240800,{"date":927,"open":647,"high":659,"low":635,"close":641,"change":368,"percent_change":369,"volume":928,"transactions":9,"vwap":641},"2026-04-06",310100,{"date":930,"open":931,"high":668,"low":931,"close":633,"change":199,"percent_change":932,"volume":933,"transactions":9,"vwap":633},"2026-04-02",52.099998,0.19,477900,{"date":935,"open":641,"high":641,"low":924,"close":924,"change":190,"percent_change":285,"volume":936,"transactions":9,"vwap":924},"2026-04-01",442600,{"date":938,"open":641,"high":652,"low":923,"close":795,"change":497,"percent_change":498,"volume":939,"transactions":9,"vwap":795},"2026-03-31",542900,{"date":941,"open":814,"high":813,"low":814,"close":942,"change":23,"percent_change":526,"volume":943,"transactions":9,"vwap":942},"2026-03-30",52.11,610300,{"date":945,"open":823,"high":946,"low":504,"close":832,"change":305,"percent_change":306,"volume":947,"transactions":9,"vwap":832},"2026-03-27",52.0099983,372100,{"date":949,"open":619,"high":950,"low":486,"close":496,"change":285,"percent_change":557,"volume":951,"transactions":9,"vwap":496},"2026-03-26",52.080002,356900,{"date":953,"open":924,"high":924,"low":815,"close":618,"change":199,"percent_change":932,"volume":954,"transactions":9,"vwap":618},"2026-03-25",294300,{"date":956,"open":635,"high":635,"low":496,"close":832,"change":957,"percent_change":248,"volume":958,"transactions":9,"vwap":832},"2026-03-24",-0.28,440700,{"date":960,"open":633,"high":666,"low":643,"close":683,"change":736,"percent_change":961,"volume":962,"transactions":9,"vwap":683},"2026-03-23",0.25,345300,{"date":964,"open":751,"high":751,"low":931,"close":923,"change":226,"percent_change":965,"volume":966,"transactions":9,"vwap":923},"2026-03-20",-0.59,443900,{"date":968,"open":703,"high":747,"low":783,"close":700,"change":427,"percent_change":190,"volume":969,"transactions":9,"vwap":700},"2026-03-19",445300,{"date":971,"open":727,"high":716,"low":703,"close":703,"change":285,"percent_change":557,"volume":972,"transactions":9,"vwap":703},"2026-03-18",418600,{"date":974,"open":720,"high":720,"low":878,"close":715,"change":368,"percent_change":369,"volume":975,"transactions":9,"vwap":715},"2026-03-17",228300,{"date":977,"open":978,"high":979,"low":725,"close":716,"change":277,"percent_change":22,"volume":980,"transactions":9,"vwap":716},"2026-03-16",52.69,52.7,349300,{"date":982,"open":725,"high":878,"low":687,"close":725,"change":23,"percent_change":526,"volume":983,"transactions":9,"vwap":725},"2026-03-13",223100,{"date":985,"open":979,"high":979,"low":708,"close":700,"change":474,"percent_change":709,"volume":986,"transactions":9,"vwap":700},"2026-03-12",409900,{"date":988,"open":989,"high":990,"low":716,"close":726,"change":690,"percent_change":247,"volume":991,"transactions":9,"vwap":726},"2026-03-11",52.72,52.77,332800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":449,"percent_change":450,"volume":998,"transactions":9,"vwap":997},"2026-03-10",52.8,52.81,52.74,52.75,147000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":368,"percent_change":369,"volume":1005,"transactions":9,"vwap":1004},"2026-03-09",52.76,52.82,52.73,52.79,258000,{"date":1007,"open":1001,"high":1002,"low":997,"close":994,"change":267,"percent_change":644,"volume":1008,"transactions":9,"vwap":994},"2026-03-06",232600,{"date":1010,"open":994,"high":1011,"low":1012,"close":1013,"change":368,"percent_change":369,"volume":1014,"transactions":9,"vwap":1013},"2026-03-05",52.86,52.78,52.85,271400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1011,"change":369,"percent_change":449,"volume":1020,"transactions":9,"vwap":1011},"2026-03-04",52.9,52.92,52.83,244400,{"date":1022,"open":1023,"high":1024,"low":1019,"close":1025,"change":1026,"percent_change":218,"volume":1027,"transactions":9,"vwap":1025},"2026-03-03",52.97,52.98,52.88,-0.2,624600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-02",53.13,53.15,53.060001,53.080002,-0.26,-0.49,221900,{"date":1038,"open":25,"high":25,"low":1039,"close":1040,"change":306,"percent_change":441,"volume":1041,"transactions":9,"vwap":1040},"2026-02-27",53.33,53.34,216600,{"date":1043,"open":1044,"high":1039,"low":1044,"close":1045,"change":441,"percent_change":497,"volume":1046,"transactions":9,"vwap":1045},"2026-02-26",53.29,53.32,246100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":441,"percent_change":497,"volume":787,"transactions":9,"vwap":1052},"2026-02-25",53.27,53.3,53.25,53.28,{"date":1054,"open":1055,"high":1052,"low":1056,"close":1055,"change":514,"percent_change":514,"volume":1057,"transactions":9,"vwap":1055},"2026-02-24",53.24,53.23,287000,{"date":1059,"open":1056,"high":1055,"low":1060,"close":1055,"change":767,"percent_change":131,"volume":1061,"transactions":9,"vwap":1055},"2026-02-23",53.2,170200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1064,"change":277,"percent_change":22,"volume":1067,"transactions":9,"vwap":1064},"2026-02-20",53.19,53.21,53.16,187000,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1066,"change":514,"percent_change":514,"volume":1072,"transactions":9,"vwap":1066},"2026-02-19",53.14,53.18,190300,{"date":1074,"open":1070,"high":1075,"low":1030,"close":1066,"change":368,"percent_change":369,"volume":1076,"transactions":9,"vwap":1066},"2026-02-18",53.17,258600,{"date":1078,"open":1079,"high":1071,"low":1079,"close":1075,"change":441,"percent_change":497,"volume":1080,"transactions":9,"vwap":1075},"2026-02-17",53.12,271900,{"date":1082,"open":1079,"high":1075,"low":1083,"close":1030,"change":22,"percent_change":586,"volume":1084,"transactions":9,"vwap":1030},"2026-02-13",53.099998,236600,{"date":1086,"open":1087,"high":1033,"low":1088,"close":1089,"change":131,"percent_change":548,"volume":1090,"transactions":9,"vwap":1089},"2026-02-12",53.02,53.0099983,53.07,248000,{"date":1092,"open":1023,"high":1093,"low":1094,"close":1024,"change":427,"percent_change":190,"volume":1095,"transactions":9,"vwap":1024},"2026-02-11",53,52.93,349400,{"date":1097,"open":1088,"high":1098,"low":1099,"close":1088,"change":767,"percent_change":131,"volume":1100,"transactions":9,"vwap":1088},"2026-02-10",53.049999,52.99,335100,{"date":1102,"open":1018,"high":1023,"low":1025,"close":1103,"change":767,"percent_change":131,"volume":1104,"transactions":9,"vwap":1103},"2026-02-09",52.96,321700,{"date":1106,"open":1018,"high":1094,"low":1107,"close":1108,"change":441,"percent_change":497,"volume":1109,"transactions":9,"vwap":1108},"2026-02-06",52.87,52.91,331600,{"date":1111,"open":1112,"high":1018,"low":1112,"close":1107,"change":735,"percent_change":736,"volume":1113,"transactions":9,"vwap":1107},"2026-02-05",52.84,458300,{"date":1115,"open":996,"high":995,"low":1003,"close":994,"change":767,"percent_change":131,"volume":1116,"transactions":9,"vwap":994},"2026-02-04",541700,{"date":1118,"open":979,"high":997,"low":979,"close":997,"change":767,"percent_change":131,"volume":1119,"transactions":9,"vwap":997},"2026-02-03",305500,{"date":1121,"open":997,"high":997,"low":978,"close":979,"change":348,"percent_change":349,"volume":1122,"transactions":9,"vwap":979},"2026-02-02",534900,{"date":1124,"open":1013,"high":1013,"low":1004,"close":1019,"change":514,"percent_change":514,"volume":1125,"transactions":9,"vwap":1019},"2026-01-30",232000,{"date":1127,"open":997,"high":1019,"low":997,"close":1019,"change":767,"percent_change":131,"volume":1128,"transactions":9,"vwap":1019},"2026-01-29",195100,{"date":1130,"open":996,"high":1004,"low":989,"close":1012,"change":277,"percent_change":22,"volume":1131,"transactions":9,"vwap":1012},"2026-01-28",426900,{"date":1133,"open":990,"high":990,"low":996,"close":997,"change":305,"percent_change":306,"volume":1134,"transactions":9,"vwap":997},"2026-01-27",253500,{"date":1136,"open":1003,"high":996,"low":989,"close":996,"change":767,"percent_change":131,"volume":1137,"transactions":9,"vwap":996},"2026-01-26",463600,{"date":1139,"open":989,"high":989,"low":1140,"close":978,"change":306,"percent_change":441,"volume":1141,"transactions":9,"vwap":978},"2026-01-23",52.68,222000,{"date":1143,"open":978,"high":978,"low":1144,"close":1145,"change":514,"percent_change":514,"volume":1146,"transactions":9,"vwap":1145},"2026-01-22",52.63,52.67,355600,{"date":1148,"open":1144,"high":1140,"low":725,"close":1145,"change":767,"percent_change":199,"volume":1149,"transactions":9,"vwap":1145},"2026-01-21",546500,{"date":1151,"open":979,"high":979,"low":725,"close":721,"change":268,"percent_change":217,"volume":1152,"transactions":9,"vwap":721},"2026-01-20",358400,{"date":1154,"open":994,"high":994,"low":989,"close":989,"change":427,"percent_change":190,"volume":1155,"transactions":9,"vwap":989},"2026-01-16",312400,{"date":1157,"open":1012,"high":1012,"low":1003,"close":997,"change":305,"percent_change":306,"volume":1158,"transactions":9,"vwap":997},"2026-01-15",205800,{"date":1160,"open":1140,"high":1001,"low":1140,"close":996,"change":441,"percent_change":497,"volume":1161,"transactions":9,"vwap":996},"2026-01-14",375100,{"date":1163,"open":996,"high":996,"low":1140,"close":979,"change":277,"percent_change":22,"volume":1164,"transactions":9,"vwap":979},"2026-01-13",452600,{"date":1166,"open":720,"high":978,"low":720,"close":1145,"change":427,"percent_change":190,"volume":1167,"transactions":9,"vwap":1145},"2026-01-12",280100,{"date":1169,"open":714,"high":979,"low":714,"close":979,"change":277,"percent_change":22,"volume":1170,"transactions":9,"vwap":979},"2026-01-09",297100,{"date":1172,"open":713,"high":1145,"low":713,"close":1145,"change":277,"percent_change":22,"volume":1173,"transactions":9,"vwap":1145},"2026-01-08",376600,{"date":1175,"open":716,"high":720,"low":716,"close":713,"change":131,"percent_change":548,"volume":1176,"transactions":9,"vwap":713},"2026-01-07",624800,{"date":1178,"open":701,"high":694,"low":703,"close":694,"change":22,"percent_change":586,"volume":1179,"transactions":9,"vwap":694},"2026-01-06",545100,{"date":1181,"open":701,"high":747,"low":707,"close":701,"change":441,"percent_change":497,"volume":1182,"transactions":9,"vwap":701},"2026-01-05",403900,{"date":1184,"open":695,"high":695,"low":755,"close":700,"change":441,"percent_change":497,"volume":1185,"transactions":9,"vwap":700},"2026-01-02",300100,{"date":1187,"open":702,"high":700,"low":702,"close":759,"change":690,"percent_change":247,"volume":1188,"transactions":9,"vwap":759},"2025-12-31",362000,{"date":1190,"open":725,"high":716,"low":731,"close":694,"change":368,"percent_change":369,"volume":1191,"transactions":9,"vwap":694},"2025-12-30",943100,{"date":1193,"open":725,"high":725,"low":743,"close":727,"change":441,"percent_change":497,"volume":1194,"transactions":9,"vwap":727},"2025-12-29",480800,{"date":1196,"open":727,"high":727,"low":687,"close":696,"change":368,"percent_change":369,"volume":1197,"transactions":9,"vwap":696},"2025-12-26",371800,{"date":1199,"open":743,"high":743,"low":700,"close":743,"change":767,"percent_change":199,"volume":760,"transactions":9,"vwap":743},"2025-12-24",{"date":1201,"open":702,"high":687,"low":702,"close":703,"change":368,"percent_change":369,"volume":1202,"transactions":9,"vwap":703},"2025-12-23",473300,{"date":1204,"open":701,"high":747,"low":707,"close":701,"change":514,"percent_change":514,"volume":1205,"transactions":9,"vwap":701},"2025-12-22",407400,{"date":1207,"open":701,"high":701,"low":707,"close":701,"change":514,"percent_change":514,"volume":1208,"transactions":9,"vwap":701},"2025-12-19",531400,{"date":1210,"open":743,"high":731,"low":703,"close":701,"change":305,"percent_change":306,"volume":1211,"transactions":9,"vwap":701},"2025-12-18",228400,{"date":1213,"open":695,"high":701,"low":708,"close":703,"change":514,"percent_change":514,"volume":1214,"transactions":9,"vwap":703},"2025-12-17",822700,{"date":1216,"open":689,"high":703,"low":689,"close":703,"change":735,"percent_change":736,"volume":1217,"transactions":9,"vwap":703},"2025-12-16",242100,{"date":1219,"open":703,"high":703,"low":783,"close":759,"change":305,"percent_change":306,"volume":1220,"transactions":9,"vwap":759},"2025-12-15",352100,{"date":1222,"open":702,"high":755,"low":783,"close":702,"change":267,"percent_change":268,"volume":1223,"transactions":9,"vwap":702},"2025-12-12",432300,{"date":1225,"open":707,"high":747,"low":755,"close":700,"change":441,"percent_change":497,"volume":1226,"transactions":9,"vwap":700},"2025-12-11",465000,{"date":1228,"open":688,"high":751,"low":790,"close":759,"change":441,"percent_change":497,"volume":1229,"transactions":9,"vwap":759},"2025-12-10",455500,{"date":1231,"open":700,"high":700,"low":688,"close":688,"change":449,"percent_change":450,"volume":1232,"transactions":9,"vwap":688},"2025-12-09",361500,{"date":1234,"open":751,"high":751,"low":783,"close":759,"change":368,"percent_change":369,"volume":1235,"transactions":9,"vwap":759},"2025-12-08",442400,{"date":1237,"open":790,"high":708,"low":790,"close":751,"change":514,"percent_change":514,"volume":1238,"transactions":9,"vwap":751},"2025-12-05",386600,{"date":1240,"open":751,"high":708,"low":679,"close":751,"change":449,"percent_change":450,"volume":1241,"transactions":9,"vwap":751},"2025-12-04",187300,{"date":1243,"open":708,"high":701,"low":751,"close":707,"change":441,"percent_change":497,"volume":1244,"transactions":9,"vwap":707},"2025-12-03",336600,{"date":1246,"open":751,"high":751,"low":688,"close":751,"change":368,"percent_change":369,"volume":1247,"transactions":9,"vwap":751},"2025-12-02",243800,{"date":1249,"open":707,"high":707,"low":783,"close":755,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":755},"2025-12-01",-0.23,-0.44,172800,{"date":1254,"open":1144,"high":1145,"low":1144,"close":720,"change":441,"percent_change":497,"volume":1255,"transactions":9,"vwap":720},"2025-11-28",86700,{"date":1257,"open":878,"high":714,"low":725,"close":721,"change":514,"percent_change":514,"volume":1258,"transactions":9,"vwap":721},"2025-11-26",265000,{"date":1260,"open":721,"high":721,"low":725,"close":721,"change":277,"percent_change":22,"volume":1261,"transactions":9,"vwap":721},"2025-11-25",422100,{"date":1263,"open":694,"high":715,"low":694,"close":715,"change":306,"percent_change":441,"volume":1264,"transactions":9,"vwap":715},"2025-11-24",185200,{"date":1266,"open":727,"high":715,"low":687,"close":725,"change":735,"percent_change":736,"volume":1267,"transactions":9,"vwap":725},"2025-11-21",152200,{"date":1269,"open":727,"high":727,"low":701,"close":747,"change":514,"percent_change":514,"volume":1270,"transactions":9,"vwap":747},"2025-11-20",240400,{"date":1272,"open":725,"high":725,"low":703,"close":747,"change":267,"percent_change":268,"volume":1273,"transactions":9,"vwap":747},"2025-11-19",171400,{"date":1275,"open":743,"high":878,"low":696,"close":694,"change":441,"percent_change":497,"volume":1276,"transactions":9,"vwap":694},"2025-11-18",316200,{"date":1278,"open":687,"high":694,"low":755,"close":687,"change":767,"percent_change":199,"volume":1279,"transactions":9,"vwap":687},"2025-11-17",318400,{"date":1281,"open":694,"high":725,"low":708,"close":707,"change":644,"percent_change":237,"volume":1282,"transactions":9,"vwap":707},"2025-11-14",306700,{"date":1284,"open":694,"high":727,"low":747,"close":694,"change":449,"percent_change":450,"volume":1285,"transactions":9,"vwap":694},"2025-11-13",496100,{"date":1287,"open":714,"high":714,"low":694,"close":715,"change":620,"percent_change":348,"volume":1288,"transactions":9,"vwap":715},"2025-11-12",292200,{"date":1290,"open":716,"high":1140,"low":727,"close":720,"change":23,"percent_change":526,"volume":1291,"transactions":9,"vwap":720},"2025-11-11",180600,{"date":1293,"open":727,"high":727,"low":687,"close":731,"change":514,"percent_change":514,"volume":1294,"transactions":9,"vwap":731},"2025-11-10",294100,{"date":1296,"open":743,"high":731,"low":707,"close":731,"change":306,"percent_change":441,"volume":1297,"transactions":9,"vwap":731},"2025-11-07",444500,{"date":1299,"open":747,"high":743,"low":695,"close":696,"change":497,"percent_change":498,"volume":1300,"transactions":9,"vwap":696},"2025-11-06",338500,{"date":1302,"open":695,"high":703,"low":759,"close":708,"change":190,"percent_change":285,"volume":1303,"transactions":9,"vwap":708},"2025-11-05",465200,{"date":1305,"open":708,"high":743,"low":708,"close":747,"change":735,"percent_change":736,"volume":1306,"transactions":9,"vwap":747},"2025-11-04",331000,{"date":1308,"open":731,"high":731,"low":755,"close":755,"change":247,"percent_change":1309,"volume":1310,"transactions":9,"vwap":755},"2025-11-03",-0.51,461900,{"date":1312,"open":721,"high":979,"low":721,"close":979,"change":199,"percent_change":932,"volume":1313,"transactions":9,"vwap":979},"2025-10-31",355700,{"date":1315,"open":687,"high":720,"low":747,"close":716,"change":190,"percent_change":285,"volume":1316,"transactions":9,"vwap":716},"2025-10-30",251700,{"date":1318,"open":996,"high":996,"low":721,"close":720,"change":190,"percent_change":285,"volume":1319,"transactions":9,"vwap":720},"2025-10-29",319300,{"date":1321,"open":989,"high":997,"low":1322,"close":989,"change":514,"percent_change":514,"volume":1323,"transactions":9,"vwap":989},"2025-10-28",52.71,269100,{"date":1325,"open":979,"high":1003,"low":1140,"close":989,"change":306,"percent_change":441,"volume":1326,"transactions":9,"vwap":989},"2025-10-27",297000,{"date":1328,"open":1145,"high":989,"low":720,"close":979,"change":277,"percent_change":22,"volume":1329,"transactions":9,"vwap":979},"2025-10-24",347900,{"date":1331,"open":1322,"high":1322,"low":1144,"close":1145,"change":369,"percent_change":449,"volume":1076,"transactions":9,"vwap":1145},"2025-10-23",{"date":1333,"open":996,"high":996,"low":714,"close":978,"change":767,"percent_change":131,"volume":1334,"transactions":9,"vwap":978},"2025-10-22",234900,{"date":1336,"open":714,"high":1140,"low":713,"close":713,"change":306,"percent_change":441,"volume":1337,"transactions":9,"vwap":713},"2025-10-21",290600,{"date":1339,"open":1145,"high":978,"low":726,"close":721,"change":306,"percent_change":441,"volume":1340,"transactions":9,"vwap":721},"2025-10-20",296200,{"date":1342,"open":878,"high":721,"low":878,"close":716,"change":277,"percent_change":22,"volume":1343,"transactions":9,"vwap":716},"2025-10-17",226000,{"date":1345,"open":687,"high":878,"low":701,"close":725,"change":915,"percent_change":916,"volume":1346,"transactions":9,"vwap":725},"2025-10-16",456700,{"date":1348,"open":703,"high":701,"low":755,"close":755,"change":441,"percent_change":497,"volume":1349,"transactions":9,"vwap":755},"2025-10-15",442100,{"date":1351,"open":702,"high":703,"low":783,"close":783,"change":644,"percent_change":237,"volume":1352,"transactions":9,"vwap":783},"2025-10-14",212500,{"date":1354,"open":747,"high":747,"low":688,"close":703,"change":131,"percent_change":548,"volume":1355,"transactions":9,"vwap":703},"2025-10-13",130800,{"date":1357,"open":689,"high":702,"low":650,"close":783,"change":23,"percent_change":526,"volume":1358,"transactions":9,"vwap":783},"2025-10-10",338000,{"date":1360,"open":678,"high":678,"low":659,"close":683,"change":427,"percent_change":190,"volume":1361,"transactions":9,"vwap":683},"2025-10-09",297500,{"date":1363,"open":678,"high":674,"low":668,"close":650,"change":767,"percent_change":199,"volume":1340,"transactions":9,"vwap":650},"2025-10-08",{"date":1365,"open":626,"high":683,"low":626,"close":659,"change":306,"percent_change":441,"volume":1366,"transactions":9,"vwap":659},"2025-10-07",338900,{"date":1368,"open":641,"high":633,"low":643,"close":633,"change":368,"percent_change":369,"volume":1369,"transactions":9,"vwap":633},"2025-10-06",216300,{"date":1371,"open":652,"high":659,"low":794,"close":652,"change":514,"percent_change":514,"volume":1372,"transactions":9,"vwap":652},"2025-10-03",325200,{"date":1374,"open":626,"high":668,"low":647,"close":652,"change":277,"percent_change":22,"volume":1375,"transactions":9,"vwap":652},"2025-10-02",399700,{"date":1377,"open":659,"high":668,"low":626,"close":794,"change":620,"percent_change":348,"volume":1378,"transactions":9,"vwap":794},"2025-10-01",246600,{"date":1380,"open":674,"high":679,"low":683,"close":665,"change":305,"percent_change":306,"volume":1381,"transactions":9,"vwap":665},"2025-09-30",403800,{"date":1383,"open":683,"high":650,"low":794,"close":683,"change":306,"percent_change":441,"volume":1384,"transactions":9,"vwap":683},"2025-09-29",270400,{"date":1386,"open":683,"high":665,"low":626,"close":659,"change":368,"percent_change":369,"volume":1014,"transactions":9,"vwap":659},"2025-09-26",{"date":1388,"open":659,"high":683,"low":626,"close":668,"change":449,"percent_change":450,"volume":1389,"transactions":9,"vwap":668},"2025-09-25",265900,{"date":1391,"open":658,"high":658,"low":665,"close":650,"change":190,"percent_change":285,"volume":748,"transactions":9,"vwap":650},"2025-09-24",{"date":1393,"open":679,"high":688,"low":665,"close":790,"change":277,"percent_change":22,"volume":1394,"transactions":9,"vwap":790},"2025-09-23",462700,{"date":1396,"open":658,"high":679,"low":650,"close":766,"change":514,"percent_change":514,"volume":1397,"transactions":9,"vwap":766},"2025-09-22",179600,{"date":1399,"open":658,"high":688,"low":650,"close":766,"change":368,"percent_change":369,"volume":1400,"transactions":9,"vwap":766},"2025-09-19",192000,{"date":1402,"open":766,"high":688,"low":683,"close":658,"change":305,"percent_change":306,"volume":1403,"transactions":9,"vwap":658},"2025-09-18",260700,{"date":1405,"open":759,"high":725,"low":674,"close":766,"change":449,"percent_change":450,"volume":1406,"transactions":9,"vwap":766},"2025-09-17",423100,{"date":1408,"open":790,"high":702,"low":658,"close":688,"change":306,"percent_change":441,"volume":1409,"transactions":9,"vwap":688},"2025-09-16",357100,{"date":1411,"open":658,"high":679,"low":650,"close":679,"change":131,"percent_change":548,"volume":900,"transactions":9,"vwap":679},"2025-09-15",{"date":1413,"open":652,"high":678,"low":794,"close":668,"change":449,"percent_change":450,"volume":1361,"transactions":9,"vwap":668},"2025-09-12",{"date":1415,"open":1416,"high":666,"low":1416,"close":650,"change":52,"percent_change":116,"volume":1417,"transactions":9,"vwap":650},"2025-09-11",52.16,337800,{"date":1419,"open":831,"high":1416,"low":814,"close":813,"change":932,"percent_change":1420,"volume":1421,"transactions":9,"vwap":813},"2025-09-10",0.37,273200,{"date":1423,"open":612,"high":1424,"low":511,"close":1425,"change":620,"percent_change":348,"volume":1426,"transactions":9,"vwap":1425},"2025-09-09",52.060001,51.93,302700,{"date":1428,"open":513,"high":612,"low":1429,"close":612,"change":526,"percent_change":1430,"volume":1431,"transactions":9,"vwap":612},"2025-09-08",51.81,0.44,496700,{"date":1433,"open":1434,"high":433,"low":605,"close":433,"change":330,"percent_change":101,"volume":1435,"transactions":9,"vwap":433},"2025-09-05",51.61,978600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":736,"percent_change":961,"volume":1442,"transactions":9,"vwap":1441},"2025-09-04",51.44,51.49,51.41,51.48,310600,{"date":1444,"open":1445,"high":1446,"low":383,"close":1447,"change":915,"percent_change":916,"volume":1448,"transactions":9,"vwap":1447},"2025-09-03",51.29,51.36,51.35,310400,{"date":1450,"open":1451,"high":1445,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1109,"transactions":9,"vwap":1453},"2025-09-02",51.25,51.2,51.21,-0.29,-0.56,{"date":1457,"open":1458,"high":399,"low":1459,"close":399,"change":306,"percent_change":441,"volume":1460,"transactions":9,"vwap":399},"2025-08-29",51.47,51.45,149100,{"date":1462,"open":1438,"high":399,"low":1463,"close":1441,"change":514,"percent_change":514,"volume":1464,"transactions":9,"vwap":1441},"2025-08-28",51.4,384900,{"date":1466,"open":1440,"high":1441,"low":1463,"close":1441,"change":441,"percent_change":497,"volume":1467,"transactions":9,"vwap":1441},"2025-08-27",291400,{"date":1469,"open":1440,"high":1459,"low":1463,"close":1438,"change":441,"percent_change":497,"volume":1470,"transactions":9,"vwap":1438},"2025-08-26",209100,{"date":1472,"open":1473,"high":1473,"low":1446,"close":1463,"change":368,"percent_change":369,"volume":1474,"transactions":9,"vwap":1463},"2025-08-25",51.42,295600,{"date":1476,"open":1477,"high":1459,"low":1478,"close":1440,"change":736,"percent_change":961,"volume":1479,"transactions":9,"vwap":1440},"2025-08-22",51.3,51.28,485500,{"date":1481,"open":1445,"high":1445,"low":1482,"close":1478,"change":449,"percent_change":450,"volume":1483,"transactions":9,"vwap":1478},"2025-08-21",51.22,224700,{"date":1485,"open":376,"high":1447,"low":1445,"close":1486,"change":514,"percent_change":514,"volume":1487,"transactions":9,"vwap":1486},"2025-08-20",51.32,510000,{"date":1489,"open":1490,"high":1447,"low":1478,"close":1486,"change":514,"percent_change":514,"volume":1491,"transactions":9,"vwap":1486},"2025-08-19",51.34,366600,{"date":1493,"open":1486,"high":376,"low":375,"close":1486,"change":305,"percent_change":306,"volume":1494,"transactions":9,"vwap":1486},"2025-08-18",307500,{"date":1496,"open":389,"high":389,"low":375,"close":1497,"change":267,"percent_change":268,"volume":1498,"transactions":9,"vwap":1497},"2025-08-15",51.31,189000,{"date":1500,"open":1490,"high":389,"low":1497,"close":1446,"change":369,"percent_change":449,"volume":1501,"transactions":9,"vwap":1446},"2025-08-14",191900,{"date":1503,"open":1504,"high":1463,"low":1447,"close":1504,"change":22,"percent_change":23,"volume":1505,"transactions":9,"vwap":1504},"2025-08-13",51.38,264600,{"date":1507,"open":1477,"high":376,"low":1508,"close":1486,"change":306,"percent_change":441,"volume":1509,"transactions":9,"vwap":1486},"2025-08-12",51.26,181300,{"date":1511,"open":376,"high":376,"low":375,"close":1477,"change":735,"percent_change":915,"volume":1512,"transactions":9,"vwap":1477},"2025-08-11",272400,{"date":1514,"open":1451,"high":1451,"low":1452,"close":37,"change":514,"percent_change":514,"volume":1515,"transactions":9,"vwap":37},"2025-08-08",445800,{"date":1517,"open":1445,"high":1445,"low":37,"close":37,"change":305,"percent_change":306,"volume":1518,"transactions":9,"vwap":37},"2025-08-07",419200,{"date":1520,"open":383,"high":1508,"low":355,"close":1482,"change":267,"percent_change":268,"volume":1521,"transactions":9,"vwap":1482},"2025-08-06",519500,{"date":1523,"open":1478,"high":376,"low":1508,"close":375,"change":305,"percent_change":306,"volume":1524,"transactions":9,"vwap":375},"2025-08-05",413200,{"date":1526,"open":1486,"high":1486,"low":383,"close":1508,"change":277,"percent_change":22,"volume":1527,"transactions":9,"vwap":1508},"2025-08-04",347600,{"date":1529,"open":1452,"high":1478,"low":366,"close":37,"change":131,"percent_change":52,"volume":1530,"transactions":9,"vwap":37},"2025-08-01",551600,{"date":1532,"open":1533,"high":345,"low":366,"close":1533,"change":735,"percent_change":915,"volume":1534,"transactions":9,"vwap":1533},"2025-07-31",51.14,331800,{"date":1536,"open":1533,"high":1533,"low":1537,"close":1538,"change":267,"percent_change":268,"volume":1539,"transactions":9,"vwap":1538},"2025-07-30",51.029999,51.07,289200,{"date":1541,"open":1542,"high":364,"low":1543,"close":367,"change":497,"percent_change":296,"volume":1544,"transactions":9,"vwap":367},"2025-07-29",51.060001,51.049999,450100,{"date":1546,"open":1547,"high":1542,"low":1548,"close":1547,"change":305,"percent_change":306,"volume":1549,"transactions":9,"vwap":1547},"2025-07-28",51.040001,51.0099983,214400,{"date":1551,"open":1552,"high":1537,"low":1552,"close":1537,"change":497,"percent_change":296,"volume":1553,"transactions":9,"vwap":1537},"2025-07-25",50.97,321200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1556,"change":427,"percent_change":190,"volume":1559,"transactions":9,"vwap":1556},"2025-07-24",50.95,50.98,50.91,216700,{"date":1561,"open":1562,"high":1548,"low":347,"close":1557,"change":190,"percent_change":191,"volume":805,"transactions":9,"vwap":1557},"2025-07-23",51,{"date":1564,"open":1562,"high":1543,"low":1562,"close":1547,"change":441,"percent_change":497,"volume":1565,"transactions":9,"vwap":1547},"2025-07-22",226800,{"date":1567,"open":1537,"high":377,"low":1562,"close":1562,"change":199,"percent_change":167,"volume":1568,"transactions":9,"vwap":1562},"2025-07-21",344200,{"date":1570,"open":1548,"high":1548,"low":1571,"close":1572,"change":190,"percent_change":191,"volume":1573,"transactions":9,"vwap":1572},"2025-07-18",50.89,50.9,575200,{"date":1575,"open":1576,"high":1543,"low":347,"close":1577,"change":449,"percent_change":450,"volume":1578,"transactions":9,"vwap":1577},"2025-07-17",51.02,50.96,498700,{"date":1580,"open":345,"high":345,"low":1581,"close":1562,"change":450,"percent_change":474,"volume":1582,"transactions":9,"vwap":1562},"2025-07-16",50.99,399000,{"date":1584,"open":366,"high":364,"low":1576,"close":1585,"change":644,"percent_change":571,"volume":1586,"transactions":9,"vwap":1585},"2025-07-15",51.080002,400100,{"date":1588,"open":345,"high":356,"low":367,"close":1589,"change":305,"percent_change":306,"volume":1590,"transactions":9,"vwap":1589},"2025-07-14",51.17,326500,{"date":1592,"open":377,"high":1482,"low":377,"close":345,"change":348,"percent_change":349,"volume":1593,"transactions":9,"vwap":345},"2025-07-11",173900,{"date":1595,"open":1445,"high":1477,"low":1451,"close":1445,"change":306,"percent_change":441,"volume":1596,"transactions":9,"vwap":1445},"2025-07-10",205700,{"date":1598,"open":1497,"high":1497,"low":1482,"close":375,"change":735,"percent_change":915,"volume":1599,"transactions":9,"vwap":375},"2025-07-09",253100,{"date":1601,"open":37,"high":383,"low":356,"close":1452,"change":267,"percent_change":268,"volume":722,"transactions":9,"vwap":1452},"2025-07-08",{"date":1603,"open":1482,"high":1478,"low":355,"close":1451,"change":369,"percent_change":449,"volume":760,"transactions":9,"vwap":1451},"2025-07-07",{"date":1605,"open":1452,"high":375,"low":356,"close":375,"change":305,"percent_change":306,"volume":1606,"transactions":9,"vwap":375},"2025-07-03",178700,{"date":1608,"open":1453,"high":1508,"low":355,"close":1508,"change":767,"percent_change":199,"volume":1609,"transactions":9,"vwap":1508},"2025-07-02",357600,{"date":1611,"open":1482,"high":383,"low":1589,"close":1453,"change":419,"percent_change":1454,"volume":1612,"transactions":9,"vwap":1453},"2025-07-01",140600,{"date":1614,"open":1490,"high":1446,"low":1445,"close":1446,"change":497,"percent_change":296,"volume":1615,"transactions":9,"vwap":1446},"2025-06-30",254800,{"date":1617,"open":37,"high":1445,"low":1453,"close":1478,"change":441,"percent_change":497,"volume":1618,"transactions":9,"vwap":1478},"2025-06-27",140700,{"date":1620,"open":1453,"high":375,"low":1452,"close":383,"change":306,"percent_change":441,"volume":1621,"transactions":9,"vwap":383},"2025-06-26",222800,{"date":1623,"open":1589,"high":37,"low":345,"close":1482,"change":368,"percent_change":369,"volume":1624,"transactions":9,"vwap":1482},"2025-06-25",358900,{"date":1626,"open":1482,"high":1508,"low":364,"close":37,"change":306,"percent_change":441,"volume":1627,"transactions":9,"vwap":37},"2025-06-24",270800,{"date":1629,"open":356,"high":1508,"low":355,"close":1453,"change":767,"percent_change":199,"volume":1630,"transactions":9,"vwap":1453},"2025-06-23",206100,{"date":1632,"open":377,"high":345,"low":1633,"close":345,"change":441,"percent_change":497,"volume":1634,"transactions":9,"vwap":345},"2025-06-20",51.09,251000,{"date":1636,"open":1589,"high":356,"low":1542,"close":367,"change":369,"percent_change":449,"volume":1637,"transactions":9,"vwap":367},"2025-06-18",406400,{"date":1639,"open":1533,"high":345,"low":1633,"close":1533,"change":497,"percent_change":296,"volume":1397,"transactions":9,"vwap":1533},"2025-06-17",{"date":1641,"open":1542,"high":366,"low":1547,"close":1542,"change":305,"percent_change":306,"volume":1642,"transactions":9,"vwap":1542},"2025-06-16",193500,{"date":1644,"open":1645,"high":366,"low":1576,"close":1543,"change":644,"percent_change":571,"volume":1646,"transactions":9,"vwap":1543},"2025-06-13",51.099998,285600,{"date":1648,"open":1633,"high":1533,"low":1543,"close":1533,"change":548,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1533},"2025-06-12",0.33,273900,{"date":1652,"open":1653,"high":1562,"low":1653,"close":1552,"change":441,"percent_change":497,"volume":1654,"transactions":9,"vwap":1552},"2025-06-11",50.92,272900,{"date":1656,"open":1562,"high":1562,"low":1571,"close":347,"change":441,"percent_change":497,"volume":1657,"transactions":9,"vwap":347},"2025-06-10",392100,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1571,"change":586,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1571},"2025-06-09",50.75,50.94,0.22,464400,{"date":1665,"open":1666,"high":1667,"low":327,"close":327,"change":348,"percent_change":1034,"volume":1258,"transactions":9,"vwap":327},"2025-06-06",50.82,50.88,{"date":1669,"open":1577,"high":1557,"low":1670,"close":1558,"change":305,"percent_change":306,"volume":1671,"transactions":9,"vwap":1558},"2025-06-05",50.85,268000,{"date":1673,"open":1572,"high":1577,"low":1674,"close":1572,"change":586,"percent_change":1662,"volume":1675,"transactions":9,"vwap":1572},"2025-06-04",50.86,200200,{"date":1677,"open":1666,"high":1670,"low":1678,"close":1679,"change":368,"percent_change":369,"volume":1680,"transactions":9,"vwap":1679},"2025-06-03",50.74,50.79,1540900,{"date":1682,"open":1683,"high":1674,"low":1678,"close":1684,"change":571,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-06-02",50.81,50.8,-0.35,582000,{"date":1688,"open":1548,"high":1543,"low":1552,"close":1557,"change":427,"percent_change":190,"volume":1689,"transactions":9,"vwap":1557},"2025-05-30",338200,{"date":1691,"open":1581,"high":1538,"low":1577,"close":1548,"change":767,"percent_change":199,"volume":1692,"transactions":9,"vwap":1548},"2025-05-29",367100,{"date":1694,"open":1538,"high":1538,"low":1661,"close":1577,"change":285,"percent_change":286,"volume":1695,"transactions":9,"vwap":1577},"2025-05-28",202200,{"date":1697,"open":1577,"high":1538,"low":1661,"close":1538,"change":498,"percent_change":330,"volume":1698,"transactions":9,"vwap":1538},"2025-05-27",287500,{"date":1700,"open":1653,"high":347,"low":1666,"close":1653,"change":131,"percent_change":52,"volume":1701,"transactions":9,"vwap":1653},"2025-05-23",901800,{"date":1703,"open":1684,"high":1667,"low":1660,"close":1704,"change":449,"percent_change":450,"volume":1705,"transactions":9,"vwap":1704},"2025-05-22",50.83,482100,{"date":1707,"open":1562,"high":1562,"low":1666,"close":1708,"change":571,"percent_change":1685,"volume":1709,"transactions":9,"vwap":1708},"2025-05-21",50.87,324200,{"date":1711,"open":1542,"high":1585,"low":1581,"close":1543,"change":449,"percent_change":450,"volume":1712,"transactions":9,"vwap":1543},"2025-05-20",327100,{"date":1714,"open":1653,"high":366,"low":1653,"close":1633,"change":449,"percent_change":450,"volume":1715,"transactions":9,"vwap":1633},"2025-05-19",425400,{"date":1717,"open":355,"high":1589,"low":366,"close":377,"change":306,"percent_change":441,"volume":1718,"transactions":9,"vwap":377},"2025-05-16",388200,{"date":1720,"open":1633,"high":345,"low":1562,"close":366,"change":932,"percent_change":1420,"volume":1721,"transactions":9,"vwap":366},"2025-05-15",417500,{"date":1723,"open":1552,"high":1542,"low":1558,"close":1653,"change":690,"percent_change":247,"volume":1724,"transactions":9,"vwap":1653},"2025-05-14",393500,{"date":1726,"open":1556,"high":1585,"low":1556,"close":1542,"change":306,"percent_change":441,"volume":1727,"transactions":9,"vwap":1542},"2025-05-13",456400,{"date":1729,"open":1633,"high":1633,"low":1581,"close":1547,"change":190,"percent_change":191,"volume":1730,"transactions":9,"vwap":1547},"2025-05-12",337600,{"date":1732,"open":367,"high":355,"low":1585,"close":1645,"change":306,"percent_change":441,"volume":1733,"transactions":9,"vwap":1645},"2025-05-09",281800,{"date":1735,"open":364,"high":364,"low":1542,"close":1585,"change":620,"percent_change":690,"volume":1736,"transactions":9,"vwap":1585},"2025-05-08",332100,{"date":1738,"open":366,"high":364,"low":1645,"close":355,"change":22,"percent_change":23,"volume":1739,"transactions":9,"vwap":355},"2025-05-07",234100,{"date":1741,"open":1552,"high":367,"low":1577,"close":1633,"change":497,"percent_change":296,"volume":1742,"transactions":9,"vwap":1633},"2025-05-06",398100,{"date":1744,"open":1543,"high":1543,"low":1557,"close":1548,"change":267,"percent_change":268,"volume":1057,"transactions":9,"vwap":1548},"2025-05-05",{"date":1746,"open":1645,"high":355,"low":1581,"close":1542,"change":620,"percent_change":690,"volume":1747,"transactions":9,"vwap":1542},"2025-05-02",1017600,{"date":1749,"open":1482,"high":37,"low":1538,"close":377,"change":237,"percent_change":1750,"volume":1751,"transactions":9,"vwap":377},"2025-05-01",-0.33,345000,{"date":1753,"open":1452,"high":376,"low":1452,"close":1477,"change":736,"percent_change":961,"volume":1754,"transactions":9,"vwap":1477},"2025-04-30",213100,{"date":1756,"open":1645,"high":1452,"low":1633,"close":1589,"change":767,"percent_change":199,"volume":1757,"transactions":9,"vwap":1589},"2025-04-29",440100,{"date":1759,"open":1562,"high":1533,"low":1557,"close":367,"change":23,"percent_change":466,"volume":1760,"transactions":9,"vwap":367},"2025-04-28",368700,{"date":1762,"open":1556,"high":1633,"low":1556,"close":1562,"change":199,"percent_change":167,"volume":1763,"transactions":9,"vwap":1562},"2025-04-25",367000,{"date":1765,"open":1572,"high":1576,"low":1674,"close":1572,"change":498,"percent_change":1766,"volume":1358,"transactions":9,"vwap":1572},"2025-04-24",0.3,{"date":180,"open":1653,"high":377,"low":319,"close":1660,"change":237,"percent_change":1750,"volume":1768,"transactions":9,"vwap":1660},321500]