[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUNY":3,"homepage-market-summary":30,"stock-historical-MUNY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MUNY","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},"Vanguard New York Tax-Exempt Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3663,3.2808,"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},97.46,97.51,97.519,96.9,97.1,0.36,0.37,204811.509361,105.51,96.3825,55405.555336250996,11.8,344,{"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":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},45708,15723594.389399,-2.16,"2025-05-22",[181,184,193,203,213,222,232,243,254,265,276,287,296,305,315,325,335,342,350,358,369,378,388,396,407,418,429,437,446,457,467,475,484,492,501,511,520,530,538,547,558,566,574,583,589,596,603,612,621,630,639,646,654,662,668,677,685,695,702,711,722,730,736,741,749,756,762,771,778,785,790,797,802,806,810,815,820,824,828,835,842,848,854,858,865,869,874,877,884,888,891,899,907,914,921,928,933,936,943,947,952,957,961,964,967,970,975,981,987,991,997,1000,1005,1011,1017,1020,1024,1029,1034,1039,1042,1045,1047,1052,1057,1064,1072,1076,1082,1086,1091,1096,1102,1107,1109,1116,1120,1126,1133,1137,1139,1142,1146,1149,1154,1157,1162,1167,1171,1175,1179,1187,1193,1200,1207,1214,1221,1226,1234,1241,1246,1252,1257,1263,1269,1272,1276,1281,1286,1290,1293,1296,1300,1304,1308,1314,1317,1320,1323,1329,1333,1336,1340,1344,1348,1350,1353,1358,1363,1366,1371,1375,1381,1385,1388,1393,1397,1400,1403,1407,1410,1413,1416,1418,1421,1427,1431,1434,1438,1441,1445,1448,1454,1458,1464,1469,1472,1475,1479,1484,1489,1492,1495,1499,1503,1507,1512,1516,1522,1527,1531,1535,1539,1543,1549,1554,1559,1563,1566,1569,1572,1576,1581,1586,1592,1596,1601,1606,1611,1615,1620,1625,1629,1633,1639,1644,1646,1651,1655,1660,1665,1670,1673,1676,1680,1684,1689,1692,1697,1702,1707,1714,1718,1725,1732,1738,1743,1747,1753,1759,1762,1767,1773,1778,1785,1790,1794,1799,1805,1809,1813,1818,1821,1824,1828,1831,1835,1841,1848,1854,1861,1867,1873,1878,1882,1886,1892,1897,1903,1907,1912,1915,1918,1922,1927,1932,1935,1939,1942,1949,1951,1956,1959,1964,1971,1974,1978,1982,1989,1995,2001,2008,2015,2019,2024,2031,2036,2040,2047,2052,2056,2061,2065,2068],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1180,97.27,{"date":185,"open":186,"high":187,"low":21,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",98.15,98.3,-0.48,-0.49,154304.61816,1063,97.8717,{"date":194,"open":195,"high":196,"low":197,"close":195,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",97.58,97.91,97.425,0.24,0.25,121346.319613,653,97.6939,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",97.04,97.585,97.34,0.82,0.85,136806.32931,675,97.3867,{"date":214,"open":215,"high":216,"low":26,"close":217,"change":141,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",96.58,96.84,96.52,-0.35,175036.2425,964,96.5679,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":189,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",97.21,97.3,96.455,96.86,-0.5,752704.644537,1070,96.6748,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",97.84,97.85,97.28,97.35,-0.42,-0.43,111877.174138,542,97.4566,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",98.25,98.29,97.7317,97.77,-0.55,-0.56,149174.03256,823,97.8517,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",98.88,98.916,97.97,98.32,-0.615,-0.62,67409.796968,643,98.3439,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",98.94,99.02,98.89,98.935,-0.035,-0.04,54652.12402,523,98.9575,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",99.18,99.2,98.9,98.97,0.045,0.05,68616.570602,412,99.0189,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":218,"volume":293,"transactions":294,"vwap":295},"2026-09-18",99.22,98.77,98.925,-0.345,77084.73337,505,98.9286,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",99.39,99.12,99.27,0.32,61494.503373,317,99.1831,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",99.06,99.29,98.905,98.95,-0.12,84026.7862,393,99.037,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",99.33,99.34,99.04,99.07,-0.29,55525.387978,434,99.1543,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",99.47,99.5299,99.275,99.36,0,102734.643252,615,99.4284,{"date":336,"open":330,"high":337,"low":338,"close":330,"change":339,"percent_change":339,"volume":340,"transactions":323,"vwap":341},"2026-09-11",99.606,99.285,0.26,220420.42627,99.4392,{"date":343,"open":330,"high":330,"low":344,"close":345,"change":346,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",98.8701,99.1,-0.67,181061.806236,572,99.1614,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",100.43,99.77,-0.52,61626.345025,470,99.9908,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",100.36,100.41,100.235,100.29,-0.015,-0.01,114289.2468,435,100.3369,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":271,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",100.37,100.49,100.305,-0.03,47742.010933,240,100.4217,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",100.59,100.62,100.3,100.34,-0.06,72804.134657,482,100.4545,{"date":389,"open":390,"high":390,"low":360,"close":391,"change":392,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",100.54,100.4,0.01,52143.215612,405,100.4625,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",100.66,100.85,100.295,100.39,-0.77,-0.76,128341.821142,687,100.4465,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",101.21,101.3,101.14,101.16,-0.185,-0.18,69476.84854,431,101.2155,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",101.53,101.62,101.32,101.345,-0.145,-0.14,53542.331089,460,101.4447,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",101.69,101.49,-0.11,34012.1371,272,101.5674,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",101.97,101.6,-0.205,-0.2,21724.04984,178,101.7185,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",101.76,101.85,101.695,101.805,0.165,0.16,67707.3076,336,101.7832,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",101.74,101.8,101.621,101.64,-0.08,105233.71997,447,101.6773,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":392,"percent_change":392,"volume":472,"transactions":473,"vwap":474},"2026-08-21",101.77,101.58,101.72,18702.0697,213,101.6826,{"date":476,"open":440,"high":477,"low":478,"close":479,"change":480,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",101.82,101.585,101.71,-0.23,56841.0421,307,101.676,{"date":485,"open":486,"high":487,"low":449,"close":488,"change":339,"percent_change":339,"volume":489,"transactions":490,"vwap":491},"2026-08-19",101.92,101.98,101.94,48848.923,386,101.9337,{"date":493,"open":488,"high":488,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",101.66,101.68,-0.31,-0.3,45657.401,381,101.7259,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",102.28,102.4,101.99,-0.3693,-0.36,55504.660216,423,102.1854,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":433,"volume":517,"transactions":518,"vwap":519},"2026-08-14",102.59,102.2,102.3593,-0.1157,43535.6324,391,102.3386,{"date":521,"open":522,"high":523,"low":504,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",102.42,102.5586,102.475,0.195,0.19,44362.7027,365,102.5045,{"date":531,"open":532,"high":532,"low":533,"close":503,"change":534,"percent_change":272,"volume":535,"transactions":536,"vwap":537},"2026-08-12",102.46,102.25,-0.0458,57400.97253,288,102.3888,{"date":539,"open":540,"high":541,"low":533,"close":542,"change":543,"percent_change":453,"volume":544,"transactions":545,"vwap":546},"2026-08-11",102.3,102.89,102.3258,0.1658,95903.777878,439,102.3419,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",102.23,102.27,102.13,102.16,-0.0914,-0.09,37787.61795,306,102.2035,{"date":559,"open":560,"high":560,"low":549,"close":561,"change":562,"percent_change":167,"volume":563,"transactions":564,"vwap":565},"2026-08-07",102.41,102.2514,0.2014,60882.6648,385,102.2974,{"date":567,"open":505,"high":568,"low":569,"close":570,"change":392,"percent_change":392,"volume":571,"transactions":572,"vwap":573},"2026-08-06",102.1578,101.89,102.05,226570.649165,347,101.9319,{"date":575,"open":569,"high":576,"low":577,"close":578,"change":579,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",102.055,101.87,102.04,0.1,61655.361033,415,101.9797,{"date":584,"open":578,"high":578,"low":585,"close":488,"change":71,"percent_change":71,"volume":586,"transactions":587,"vwap":588},"2026-08-04",101.88,112570.916309,550,101.9444,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":425,"percent_change":425,"volume":594,"transactions":595,"vwap":469},"2026-08-03",101.745,101.838,101.73,60644.372288,351,{"date":597,"open":569,"high":486,"low":598,"close":577,"change":599,"percent_change":554,"volume":600,"transactions":601,"vwap":602},"2026-07-31",101.815,-0.095,63677.693296,406,101.8696,{"date":604,"open":605,"high":606,"low":451,"close":607,"change":608,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",102.02,102.0692,101.965,-0.19,38604.466179,273,101.8255,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":618,"volume":619,"transactions":294,"vwap":620},"2026-07-29",102.21,102.36,102.15,102.155,-0.05,79632.5734,102.243,{"date":622,"open":623,"high":550,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":572,"vwap":629},"2026-07-28",102.09,102.06,102.205,0.115,0.11,63184.063779,102.1776,{"date":631,"open":632,"high":633,"low":632,"close":623,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",102.03,102.1499,0.345,0.34,65849.209898,319,102.0643,{"date":640,"open":471,"high":585,"low":479,"close":591,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",0.085,0.08,61075.340528,312,101.7607,{"date":647,"open":578,"high":578,"low":648,"close":494,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",101.55,-0.65,-0.64,55127.623588,448,101.7595,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":496,"percent_change":497,"volume":659,"transactions":660,"vwap":661},"2026-07-22",102.62,102.76,102.31,38676.5112,300,102.489,{"date":663,"open":664,"high":664,"low":656,"close":656,"change":442,"percent_change":608,"volume":665,"transactions":666,"vwap":667},"2026-07-21",102.94,36822.1246,318,102.7313,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":311,"percent_change":311,"volume":674,"transactions":675,"vwap":676},"2026-07-20",103,103.06,102.78,102.82,50399.66566,377,102.8863,{"date":678,"open":679,"high":680,"low":673,"close":664,"change":681,"percent_change":-6,"volume":682,"transactions":683,"vwap":684},"2026-07-17",102.99,103.01,-0.0032,49871.434856,507,102.9542,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":442,"volume":692,"transactions":693,"vwap":694},"2026-07-16",103.16,103.26,102.87,102.9432,-0.2068,45428.2895,455,102.993,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":608,"percent_change":414,"volume":699,"transactions":700,"vwap":701},"2026-07-15",103.38,103.15,28000.066606,398,103.2416,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":708,"volume":709,"transactions":666,"vwap":710},"2026-07-14",103.42,103.5172,103.3,103.34,0.07,31679.50215,103.4097,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",103.4,103.45,103.21,103.27,-0.16,-0.15,37866.244334,341,103.3785,{"date":723,"open":724,"high":725,"low":704,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-10",103.46,103.55,103.43,0.065,0.06,40400,{"date":731,"open":714,"high":732,"low":733,"close":734,"change":364,"percent_change":365,"volume":735,"transactions":9,"vwap":734},"2026-07-09",103.515,103.33,103.365,64400,{"date":737,"open":738,"high":739,"low":697,"close":697,"change":496,"percent_change":497,"volume":740,"transactions":9,"vwap":697},"2026-07-08",103.5,103.53,55100,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":608,"volume":748,"transactions":9,"vwap":746},"2026-07-07",103.78,104.14,103.68,103.69,-0.195,73800,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":282,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-06",103.84,103.885,103.79,0.04,71000,{"date":757,"open":758,"high":758,"low":745,"close":751,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":751},"2026-07-02",103.85,0.125,0.12,53700,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-01",103.6,103.725,103.58,103.715,-0.285,-0.27,70000,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-30",104.029999,104.11,104,0.02,48600,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":453,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-29",103.82,103.985,103.98,0.15,45800,{"date":786,"open":787,"high":751,"low":788,"close":780,"change":728,"percent_change":728,"volume":789,"transactions":9,"vwap":780},"2026-06-26",103.77,103.72,36400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":283,"percent_change":283,"volume":796,"transactions":9,"vwap":795},"2026-06-25",103.75,103.83,103.73,103.76,33700,{"date":798,"open":753,"high":758,"low":799,"close":800,"change":131,"percent_change":131,"volume":801,"transactions":9,"vwap":800},"2026-06-24",103.65,103.71,58100,{"date":803,"open":795,"high":795,"low":804,"close":804,"change":433,"percent_change":433,"volume":805,"transactions":9,"vwap":804},"2026-06-23",103.62,32300,{"date":807,"open":795,"high":808,"low":804,"close":794,"change":642,"percent_change":642,"volume":809,"transactions":9,"vwap":794},"2026-06-22",103.831,44500,{"date":811,"open":799,"high":794,"low":812,"close":799,"change":198,"percent_change":813,"volume":814,"transactions":9,"vwap":799},"2026-06-18",103.64,0.23,46500,{"date":816,"open":799,"high":817,"low":713,"close":818,"change":425,"percent_change":425,"volume":819,"transactions":9,"vwap":818},"2026-06-17",103.66,103.41,34200,{"date":821,"open":764,"high":799,"low":822,"close":725,"change":760,"percent_change":760,"volume":823,"transactions":9,"vwap":725},"2026-06-16",103.44,28900,{"date":825,"open":738,"high":725,"low":826,"close":726,"change":627,"percent_change":627,"volume":827,"transactions":9,"vwap":726},"2026-06-15",103.37,31500,{"date":829,"open":830,"high":707,"low":831,"close":832,"change":833,"percent_change":365,"volume":834,"transactions":9,"vwap":832},"2026-06-12",103.335,103.089996,103.32,-0.014,27900,{"date":836,"open":706,"high":837,"low":838,"close":839,"change":840,"percent_change":453,"volume":841,"transactions":9,"vwap":839},"2026-06-11",103.39,103.22,103.334,0.164,62500,{"date":843,"open":714,"high":714,"low":844,"close":845,"change":846,"percent_change":321,"volume":847,"transactions":9,"vwap":845},"2026-06-10",103.074997,103.17,-0.305,34500,{"date":849,"open":850,"high":851,"low":733,"close":852,"change":727,"percent_change":728,"volume":853,"transactions":9,"vwap":852},"2026-06-09",103.54,103.585,103.475,29400,{"date":855,"open":738,"high":856,"low":857,"close":818,"change":760,"percent_change":760,"volume":809,"transactions":9,"vwap":818},"2026-06-08",103.525,103.315,{"date":859,"open":860,"high":861,"low":845,"close":862,"change":414,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-05",103.24,103.395,103.29,-0.17,67800,{"date":866,"open":867,"high":850,"low":714,"close":867,"change":728,"percent_change":728,"volume":868,"transactions":9,"vwap":867},"2026-06-04",103.47,59900,{"date":870,"open":860,"high":871,"low":872,"close":818,"change":272,"percent_change":272,"volume":873,"transactions":9,"vwap":818},"2026-06-03",103.49,103.225,148300,{"date":875,"open":822,"high":852,"low":837,"close":714,"change":167,"percent_change":526,"volume":876,"transactions":9,"vwap":714},"2026-06-02",50400,{"date":878,"open":879,"high":716,"low":880,"close":881,"change":882,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-01",102.84,102.74,103.25,-0.13,55900,{"date":885,"open":837,"high":738,"low":886,"close":697,"change":887,"percent_change":887,"volume":789,"transactions":9,"vwap":697},"2026-05-29",103.28,0.14,{"date":889,"open":541,"high":706,"low":541,"close":860,"change":453,"percent_change":453,"volume":890,"transactions":9,"vwap":860},"2026-05-28",64000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-27",102.98,103.135,102.91,103.080002,0.13,56200,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":902},"2026-05-26",102.88,102.95,102.755,0.5,0.49,39500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":453,"percent_change":453,"volume":913,"transactions":9,"vwap":912},"2026-05-22",102.53,102.545,102.365,102.45,39900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":283,"percent_change":283,"volume":920,"transactions":9,"vwap":919},"2026-05-21",102.12,102.345,102.019997,102.29,161600,{"date":922,"open":552,"high":923,"low":924,"close":925,"change":926,"percent_change":52,"volume":927,"transactions":9,"vwap":925},"2026-05-20",102.295,102.050003,102.24,0.185,42900,{"date":929,"open":930,"high":552,"low":460,"close":576,"change":931,"percent_change":321,"volume":932,"transactions":9,"vwap":576},"2026-05-19",102.080002,-0.295,46100,{"date":934,"open":912,"high":912,"low":919,"close":935,"change":708,"percent_change":708,"volume":729,"transactions":9,"vwap":935},"2026-05-18",102.35,{"date":937,"open":909,"high":938,"low":939,"close":503,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":503},"2026-05-15",102.65,102.11,-0.68,-0.66,55600,{"date":944,"open":698,"high":698,"low":895,"close":945,"change":392,"percent_change":392,"volume":946,"transactions":9,"vwap":945},"2026-05-14",102.96,49700,{"date":948,"open":949,"high":831,"low":950,"close":902,"change":717,"percent_change":717,"volume":951,"transactions":9,"vwap":902},"2026-05-13",103.059998,102.905,76800,{"date":953,"open":670,"high":954,"low":541,"close":955,"change":642,"percent_change":642,"volume":956,"transactions":9,"vwap":955},"2026-05-12",103.14,103.11,95900,{"date":958,"open":954,"high":715,"low":670,"close":959,"change":618,"percent_change":618,"volume":960,"transactions":9,"vwap":959},"2026-05-11",103.029999,35600,{"date":962,"open":688,"high":886,"low":949,"close":896,"change":331,"percent_change":331,"volume":963,"transactions":9,"vwap":896},"2026-05-08",37200,{"date":965,"open":862,"high":862,"low":896,"close":896,"change":425,"percent_change":425,"volume":966,"transactions":9,"vwap":896},"2026-05-07",32700,{"date":968,"open":714,"high":714,"low":838,"close":838,"change":339,"percent_change":199,"volume":969,"transactions":9,"vwap":838},"2026-05-06",33400,{"date":971,"open":972,"high":972,"low":973,"close":945,"change":554,"percent_change":554,"volume":974,"transactions":9,"vwap":945},"2026-05-05",103.18,102.9,74200,{"date":976,"open":954,"high":845,"low":977,"close":978,"change":979,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-04",102.865,103.050003,-0.07,52200,{"date":982,"open":881,"high":881,"low":983,"close":984,"change":769,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-01",103.095001,103.12,-0.26,53300,{"date":988,"open":871,"high":871,"low":832,"close":837,"change":989,"percent_change":-6,"volume":990,"transactions":9,"vwap":837},"2026-04-30",-0.002,64200,{"date":992,"open":993,"high":993,"low":706,"close":994,"change":995,"percent_change":425,"volume":996,"transactions":9,"vwap":994},"2026-04-29",103.52,103.392,-0.148,70400,{"date":998,"open":738,"high":850,"low":724,"close":850,"change":384,"percent_change":384,"volume":999,"transactions":9,"vwap":850},"2026-04-28",65400,{"date":1001,"open":746,"high":1002,"low":1003,"close":764,"change":365,"percent_change":365,"volume":1004,"transactions":9,"vwap":764},"2026-04-27",103.7,103.56,74300,{"date":1006,"open":1007,"high":799,"low":725,"close":1008,"change":1009,"percent_change":392,"volume":1010,"transactions":9,"vwap":1008},"2026-04-24",103.57,103.61,0.015,36100,{"date":1012,"open":817,"high":817,"low":1013,"close":1014,"change":1015,"percent_change":283,"volume":1016,"transactions":9,"vwap":1014},"2026-04-23",103.355,103.595,0.055,29000,{"date":1018,"open":766,"high":766,"low":867,"close":850,"change":453,"percent_change":783,"volume":1019,"transactions":9,"vwap":850},"2026-04-22",27300,{"date":1021,"open":851,"high":1008,"low":734,"close":697,"change":1022,"percent_change":442,"volume":1023,"transactions":9,"vwap":697},"2026-04-21",-0.21,36200,{"date":1025,"open":738,"high":1026,"low":738,"close":1027,"change":579,"percent_change":579,"volume":1028,"transactions":9,"vwap":1027},"2026-04-20",103.63,103.59,80600,{"date":1030,"open":733,"high":1027,"low":1031,"close":871,"change":1032,"percent_change":1033,"volume":761,"transactions":9,"vwap":871},"2026-04-17",103.31,0.28,0.27,{"date":1035,"open":886,"high":1036,"low":1037,"close":715,"change":374,"percent_change":374,"volume":1038,"transactions":9,"vwap":715},"2026-04-16",103.36,103.19,29100,{"date":1040,"open":1031,"high":739,"low":838,"close":860,"change":554,"percent_change":554,"volume":1041,"transactions":9,"vwap":860},"2026-04-15",22200,{"date":1043,"open":818,"high":822,"low":862,"close":733,"change":618,"percent_change":618,"volume":1044,"transactions":9,"vwap":733},"2026-04-14",56600,{"date":1046,"open":698,"high":818,"low":894,"close":697,"change":199,"percent_change":198,"volume":1010,"transactions":9,"vwap":697},"2026-04-13",{"date":1048,"open":1049,"high":1049,"low":679,"close":1050,"change":392,"percent_change":392,"volume":1051,"transactions":9,"vwap":1050},"2026-04-10",103.23,103.13,67400,{"date":1053,"open":1054,"high":972,"low":895,"close":984,"change":1055,"percent_change":579,"volume":1056,"transactions":9,"vwap":984},"2026-04-09",103.040001,0.105,31600,{"date":1058,"open":1059,"high":697,"low":945,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-08",103.099998,103.014999,0.31,0.3,37500,{"date":1065,"open":1066,"high":1067,"low":912,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-07",102.5,102.725,102.705,0.695,0.68,24000,{"date":1073,"open":912,"high":880,"low":1074,"close":1074,"change":346,"percent_change":649,"volume":1075,"transactions":9,"vwap":1074},"2026-04-06",102.010002,87700,{"date":1077,"open":1078,"high":1079,"low":658,"close":1079,"change":1062,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-02",102.34,102.68,0.29,53600,{"date":1083,"open":503,"high":532,"low":503,"close":1084,"change":979,"percent_change":979,"volume":1085,"transactions":9,"vwap":1084},"2026-04-01",102.38,35200,{"date":1087,"open":935,"high":1088,"low":540,"close":912,"change":1089,"percent_change":1089,"volume":1090,"transactions":9,"vwap":912},"2026-03-31",102.54,0.22,91800,{"date":1092,"open":533,"high":1093,"low":1094,"close":549,"change":1032,"percent_change":1033,"volume":1095,"transactions":9,"vwap":549},"2026-03-30",102.285,102.099998,37700,{"date":1097,"open":569,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-27",101.95,101.675,-0.02,57600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":439,"change":414,"percent_change":414,"volume":913,"transactions":9,"vwap":439},"2026-03-26",102.14,102.22,101.91,{"date":1108,"open":514,"high":514,"low":1098,"close":616,"change":1089,"percent_change":1089,"volume":942,"transactions":9,"vwap":616},"2026-03-25",{"date":1110,"open":912,"high":1111,"low":569,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-24",102.51,101.93,-0.58,-0.57,100200,{"date":1117,"open":513,"high":1118,"low":615,"close":1111,"change":1032,"percent_change":1033,"volume":1119,"transactions":9,"vwap":1111},"2026-03-23",102.66,84900,{"date":1121,"open":879,"high":1122,"low":1123,"close":549,"change":1124,"percent_change":86,"volume":1125,"transactions":9,"vwap":549},"2026-03-20",102.875,102.19,-0.825,71700,{"date":1127,"open":1128,"high":1128,"low":902,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-19",103.35,103.055,-0.225,-0.22,53100,{"date":1134,"open":716,"high":1135,"low":881,"close":886,"change":374,"percent_change":374,"volume":1136,"transactions":9,"vwap":886},"2026-03-18",103.358,34700,{"date":1138,"open":738,"high":738,"low":1049,"close":1031,"change":979,"percent_change":979,"volume":890,"transactions":9,"vwap":1031},"2026-03-17",{"date":1140,"open":738,"high":1003,"low":688,"close":697,"change":760,"percent_change":760,"volume":1141,"transactions":9,"vwap":697},"2026-03-16",65000,{"date":1143,"open":687,"high":688,"low":1054,"close":688,"change":1144,"percent_change":1145,"volume":1028,"transactions":9,"vwap":688},"2026-03-13",0.39,0.38,{"date":1147,"open":1037,"high":1031,"low":1148,"close":689,"change":218,"percent_change":141,"volume":963,"transactions":9,"vwap":689},"2026-03-12",102.83,{"date":1150,"open":738,"high":1007,"low":831,"close":838,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":838},"2026-03-11",-0.46,-0.44,40300,{"date":1155,"open":753,"high":753,"low":1027,"close":745,"change":1100,"percent_change":1100,"volume":1156,"transactions":9,"vwap":745},"2026-03-10",82800,{"date":1158,"open":1027,"high":1159,"low":1027,"close":1002,"change":1160,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1002},"2026-03-09",103.765,-0.1,95600,{"date":1163,"open":1164,"high":1164,"low":1027,"close":1165,"change":272,"percent_change":272,"volume":1166,"transactions":9,"vwap":1165},"2026-03-06",103.97,103.8,92400,{"date":1168,"open":1169,"high":1169,"low":745,"close":751,"change":882,"percent_change":882,"volume":1170,"transactions":9,"vwap":751},"2026-03-05",103.91,57900,{"date":1172,"open":1173,"high":1174,"low":787,"close":1164,"change":760,"percent_change":760,"volume":996,"transactions":9,"vwap":1164},"2026-03-04",104.019997,104.07,{"date":1176,"open":744,"high":744,"low":787,"close":758,"change":1177,"percent_change":1114,"volume":1178,"transactions":9,"vwap":758},"2026-03-03",-0.6,62300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":250,"volume":1186,"transactions":9,"vwap":1184},"2026-03-02",104.53,104.595,104.35,104.45,-0.59,31100,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":897,"percent_change":760,"volume":1192,"transactions":9,"vwap":1191},"2026-02-27",105.15,104.92,105.040001,29900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":453,"volume":1199,"transactions":9,"vwap":1197},"2026-02-26",104.93,105.0049973,104.91,0.17,60100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":463,"percent_change":463,"volume":1206,"transactions":9,"vwap":1205},"2026-02-25",104.78,104.849,104.73,104.74,42700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":754,"percent_change":754,"volume":1213,"transactions":9,"vwap":1212},"2026-02-24",104.79,104.875,104.71,104.82,48100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1202,"change":1219,"percent_change":301,"volume":1220,"transactions":9,"vwap":1202},"2026-02-23",104.77,104.84,104.63,0.33,44700,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1184,"change":311,"percent_change":433,"volume":1225,"transactions":9,"vwap":1184},"2026-02-20",104.65,104.44,34300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-02-19",104.62,104.75,104.4,104.57,0.03,80700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":331,"percent_change":331,"volume":1240,"transactions":9,"vwap":1239},"2026-02-18",104.59,104.68,104.33,104.54,40000,{"date":1242,"open":1243,"high":1243,"low":1238,"close":1239,"change":1244,"percent_change":887,"volume":1245,"transactions":9,"vwap":1239},"2026-02-17",104.55,0.145,53200,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":759,"percent_change":760,"volume":1251,"transactions":9,"vwap":1250},"2026-02-13",104.32,104.48,104.395,26100,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":339,"percent_change":199,"volume":1256,"transactions":9,"vwap":1255},"2026-02-12",104.12,104.27,41700,{"date":1258,"open":773,"high":1259,"low":1260,"close":1261,"change":554,"percent_change":554,"volume":1262,"transactions":9,"vwap":1261},"2026-02-11",104.050003,103.93,104.010002,72900,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":365,"percent_change":365,"volume":1268,"transactions":9,"vwap":1267},"2026-02-10",104.3,103.92,104.099998,99100,{"date":1270,"open":1174,"high":774,"low":1164,"close":774,"change":627,"percent_change":627,"volume":1271,"transactions":9,"vwap":774},"2026-02-09",66600,{"date":1273,"open":1267,"high":1267,"low":1274,"close":775,"change":754,"percent_change":754,"volume":1275,"transactions":9,"vwap":775},"2026-02-06",103.9,63900,{"date":1277,"open":1261,"high":1259,"low":1278,"close":1279,"change":131,"percent_change":131,"volume":1280,"transactions":9,"vwap":1279},"2026-02-05",103.89,103.96,64900,{"date":1282,"open":1266,"high":1260,"low":1283,"close":1284,"change":1232,"percent_change":1232,"volume":1285,"transactions":9,"vwap":1284},"2026-02-04",103.731,103.87,99500,{"date":1287,"open":753,"high":1288,"low":799,"close":751,"change":627,"percent_change":627,"volume":1289,"transactions":9,"vwap":751},"2026-02-03",103.94,132700,{"date":1291,"open":792,"high":787,"low":1027,"close":794,"change":311,"percent_change":311,"volume":1292,"transactions":9,"vwap":794},"2026-02-02",45000,{"date":1294,"open":746,"high":1288,"low":746,"close":758,"change":283,"percent_change":283,"volume":1295,"transactions":9,"vwap":758},"2026-01-30",51300,{"date":1297,"open":799,"high":1298,"low":1026,"close":1165,"change":728,"percent_change":728,"volume":1299,"transactions":9,"vwap":1165},"2026-01-29",103.86,46000,{"date":1301,"open":812,"high":1165,"low":1008,"close":1302,"change":392,"percent_change":392,"volume":1303,"transactions":9,"vwap":1302},"2026-01-28",103.74,36700,{"date":1305,"open":799,"high":1306,"low":799,"close":794,"change":1015,"percent_change":283,"volume":1307,"transactions":9,"vwap":794},"2026-01-27",103.769,40900,{"date":1309,"open":1310,"high":787,"low":1311,"close":1312,"change":641,"percent_change":642,"volume":1313,"transactions":9,"vwap":1312},"2026-01-26",103.705,103.67,103.675,83800,{"date":1315,"open":1311,"high":746,"low":1003,"close":1027,"change":728,"percent_change":728,"volume":1316,"transactions":9,"vwap":1027},"2026-01-23",35500,{"date":1318,"open":1026,"high":1026,"low":871,"close":739,"change":331,"percent_change":331,"volume":1319,"transactions":9,"vwap":739},"2026-01-22",76400,{"date":1321,"open":726,"high":804,"low":707,"close":739,"change":754,"percent_change":754,"volume":1322,"transactions":9,"vwap":739},"2026-01-21",100500,{"date":1324,"open":1284,"high":1284,"low":1325,"close":871,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":871},"2026-01-20",103.375,-0.33,-0.32,77700,{"date":1330,"open":1260,"high":1260,"low":1331,"close":780,"change":374,"percent_change":374,"volume":1332,"transactions":9,"vwap":780},"2026-01-16",103.81,39700,{"date":1334,"open":1260,"high":1260,"low":751,"close":758,"change":331,"percent_change":331,"volume":1335,"transactions":9,"vwap":758},"2026-01-15",58000,{"date":1337,"open":1302,"high":1338,"low":1302,"close":758,"change":579,"percent_change":579,"volume":1339,"transactions":9,"vwap":758},"2026-01-14",103.88,41100,{"date":1341,"open":1165,"high":751,"low":1342,"close":792,"change":392,"percent_change":392,"volume":1343,"transactions":9,"vwap":792},"2026-01-13",103.728,31300,{"date":1345,"open":1002,"high":743,"low":1346,"close":1302,"change":1100,"percent_change":1100,"volume":1347,"transactions":9,"vwap":1302},"2026-01-12",103.665,57500,{"date":1349,"open":795,"high":780,"low":1002,"close":795,"change":1232,"percent_change":1232,"volume":1295,"transactions":9,"vwap":795},"2026-01-09",{"date":1351,"open":1165,"high":793,"low":799,"close":794,"change":1100,"percent_change":1100,"volume":1352,"transactions":9,"vwap":794},"2026-01-08",40700,{"date":1354,"open":1027,"high":1355,"low":1027,"close":792,"change":1356,"percent_change":783,"volume":1357,"transactions":9,"vwap":792},"2026-01-07",103.815,0.155,61300,{"date":1359,"open":1169,"high":1169,"low":1360,"close":1014,"change":1361,"percent_change":131,"volume":1362,"transactions":9,"vwap":1014},"2026-01-06",103.463,0.095,42300,{"date":1364,"open":743,"high":743,"low":860,"close":738,"change":1361,"percent_change":131,"volume":1365,"transactions":9,"vwap":738},"2026-01-05",59700,{"date":1367,"open":714,"high":714,"low":860,"close":1368,"change":1369,"percent_change":1198,"volume":1370,"transactions":9,"vwap":1368},"2026-01-02",103.405,0.175,136100,{"date":1372,"open":862,"high":850,"low":1373,"close":1049,"change":1374,"percent_change":979,"volume":890,"transactions":9,"vwap":1049},"2025-12-31",103.2,-0.075,{"date":1376,"open":832,"high":1377,"low":1378,"close":1379,"change":727,"percent_change":728,"volume":1380,"transactions":9,"vwap":1379},"2025-12-30",103.361,103.205,103.305,58400,{"date":1382,"open":704,"high":704,"low":1383,"close":860,"change":754,"percent_change":754,"volume":1384,"transactions":9,"vwap":860},"2025-12-29",103.218,77500,{"date":1386,"open":724,"high":724,"low":1373,"close":1373,"change":979,"percent_change":979,"volume":1387,"transactions":9,"vwap":1373},"2025-12-26",22000,{"date":1389,"open":845,"high":704,"low":1390,"close":716,"change":1391,"percent_change":717,"volume":1392,"transactions":9,"vwap":716},"2025-12-24",103.115,-0.165,17100,{"date":1394,"open":826,"high":714,"low":881,"close":1395,"change":1369,"percent_change":1198,"volume":1396,"transactions":9,"vwap":1395},"2025-12-23",103.435,32600,{"date":1398,"open":733,"high":861,"low":881,"close":688,"change":365,"percent_change":365,"volume":1399,"transactions":9,"vwap":688},"2025-12-22",15000,{"date":1401,"open":1049,"high":826,"low":838,"close":716,"change":282,"percent_change":754,"volume":1402,"transactions":9,"vwap":716},"2025-12-19",17500,{"date":1404,"open":697,"high":738,"low":1373,"close":872,"change":1405,"percent_change":1232,"volume":1406,"transactions":9,"vwap":872},"2025-12-18",0.035,20200,{"date":1408,"open":1049,"high":688,"low":845,"close":1037,"change":554,"percent_change":554,"volume":1409,"transactions":9,"vwap":1037},"2025-12-17",20100,{"date":1411,"open":1049,"high":886,"low":1059,"close":886,"change":760,"percent_change":760,"volume":1412,"transactions":9,"vwap":886},"2025-12-16",7100,{"date":1414,"open":886,"high":886,"low":844,"close":687,"change":392,"percent_change":392,"volume":1415,"transactions":9,"vwap":687},"2025-12-15",9300,{"date":1417,"open":698,"high":886,"low":1054,"close":698,"change":374,"percent_change":374,"volume":1178,"transactions":9,"vwap":698},"2025-12-12",{"date":1419,"open":716,"high":733,"low":698,"close":972,"change":1015,"percent_change":283,"volume":1420,"transactions":9,"vwap":972},"2025-12-11",13500,{"date":1422,"open":1423,"high":698,"low":1424,"close":1425,"change":727,"percent_change":728,"volume":1426,"transactions":9,"vwap":1425},"2025-12-10",103.07,103.019997,103.125,17300,{"date":1428,"open":860,"high":1429,"low":949,"close":949,"change":979,"percent_change":979,"volume":1430,"transactions":9,"vwap":949},"2025-12-09",103.268,20500,{"date":1432,"open":1373,"high":1373,"low":1424,"close":1050,"change":392,"percent_change":392,"volume":1433,"transactions":9,"vwap":1050},"2025-12-08",14000,{"date":1435,"open":1373,"high":1373,"low":1436,"close":984,"change":1232,"percent_change":1232,"volume":1437,"transactions":9,"vwap":984},"2025-12-05",103.035004,17200,{"date":1439,"open":959,"high":687,"low":902,"close":831,"change":1232,"percent_change":1232,"volume":1440,"transactions":9,"vwap":831},"2025-12-04",25600,{"date":1442,"open":1128,"high":1128,"low":1424,"close":949,"change":1443,"percent_change":331,"volume":1444,"transactions":9,"vwap":949},"2025-12-03",0.005,19400,{"date":1446,"open":826,"high":826,"low":1424,"close":1129,"change":554,"percent_change":554,"volume":1447,"transactions":9,"vwap":1129},"2025-12-02",14600,{"date":1449,"open":1036,"high":1036,"low":1450,"close":1451,"change":1452,"percent_change":1152,"volume":1453,"transactions":9,"vwap":1451},"2025-12-01",103.023003,103.145,-0.458,28700,{"date":1455,"open":1007,"high":793,"low":1456,"close":1457,"change":392,"percent_change":392,"volume":1343,"transactions":9,"vwap":1457},"2025-11-28",103.564,103.603,{"date":1459,"open":758,"high":758,"low":1460,"close":1461,"change":1462,"percent_change":1232,"volume":1463,"transactions":9,"vwap":1461},"2025-11-26",103.485,103.593,0.028,14500,{"date":1465,"open":764,"high":1008,"low":739,"close":1466,"change":1467,"percent_change":-6,"volume":1468,"transactions":9,"vwap":1466},"2025-11-25",103.565,-0.005,47900,{"date":1470,"open":764,"high":758,"low":732,"close":1007,"change":887,"percent_change":887,"volume":1471,"transactions":9,"vwap":1007},"2025-11-24",26000,{"date":1473,"open":822,"high":739,"low":726,"close":726,"change":1100,"percent_change":1100,"volume":1474,"transactions":9,"vwap":726},"2025-11-21",35700,{"date":1476,"open":993,"high":993,"low":1036,"close":714,"change":1477,"percent_change":392,"volume":1478,"transactions":9,"vwap":714},"2025-11-20",0.013,10000,{"date":1480,"open":817,"high":25,"low":713,"close":1481,"change":1482,"percent_change":384,"volume":1483,"transactions":9,"vwap":1481},"2025-11-19",103.437,-0.058,62900,{"date":1485,"open":1486,"high":764,"low":714,"close":1487,"change":579,"percent_change":579,"volume":1488,"transactions":9,"vwap":1487},"2025-11-18",103.51,103.495,8300,{"date":1490,"open":881,"high":725,"low":881,"close":861,"change":728,"percent_change":728,"volume":1491,"transactions":9,"vwap":861},"2025-11-17",16300,{"date":1493,"open":766,"high":766,"low":830,"close":830,"change":863,"percent_change":717,"volume":1494,"transactions":9,"vwap":830},"2025-11-14",16600,{"date":1496,"open":738,"high":725,"low":726,"close":1497,"change":1498,"percent_change":1160,"volume":1406,"transactions":9,"vwap":1497},"2025-11-13",103.505,-0.105,{"date":1500,"open":1501,"high":795,"low":1014,"close":1008,"change":1374,"percent_change":979,"volume":1502,"transactions":9,"vwap":1008},"2025-11-12",103.709,11600,{"date":1504,"open":766,"high":1505,"low":725,"close":1505,"change":1198,"percent_change":453,"volume":1506,"transactions":9,"vwap":1505},"2025-11-11",103.685,10100,{"date":1508,"open":1509,"high":1007,"low":867,"close":732,"change":1510,"percent_change":776,"volume":1511,"transactions":9,"vwap":732},"2025-11-10",103.536,0.025,15500,{"date":1513,"open":1514,"high":1515,"low":852,"close":871,"change":727,"percent_change":728,"volume":1412,"transactions":9,"vwap":871},"2025-11-07",103.573,103.581,{"date":1517,"open":726,"high":738,"low":1518,"close":1519,"change":1520,"percent_change":579,"volume":1521,"transactions":9,"vwap":1519},"2025-11-06",103.364,103.425,0.106,12000,{"date":1523,"open":793,"high":793,"low":1524,"close":1524,"change":1525,"percent_change":1131,"volume":1526,"transactions":9,"vwap":1524},"2025-11-05",103.319,-0.231,7400,{"date":1528,"open":1529,"high":804,"low":1529,"close":725,"change":887,"percent_change":887,"volume":1530,"transactions":9,"vwap":725},"2025-11-04",103.48,2700,{"date":1532,"open":787,"high":1165,"low":818,"close":818,"change":238,"percent_change":1533,"volume":1534,"transactions":9,"vwap":818},"2025-11-03",-0.4,11400,{"date":1536,"open":793,"high":1274,"low":1537,"close":793,"change":1361,"percent_change":131,"volume":1538,"transactions":9,"vwap":793},"2025-10-31",103.785,22700,{"date":1540,"open":704,"high":1541,"low":837,"close":1541,"change":272,"percent_change":272,"volume":1542,"transactions":9,"vwap":1541},"2025-10-30",103.735,15700,{"date":1544,"open":793,"high":1174,"low":1545,"close":1546,"change":1547,"percent_change":979,"volume":1548,"transactions":9,"vwap":1546},"2025-10-29",103.745,103.775,-0.074,21500,{"date":1550,"open":1331,"high":1164,"low":1331,"close":1551,"change":1552,"percent_change":365,"volume":1553,"transactions":9,"vwap":1551},"2025-10-28",103.849,-0.006,9600,{"date":1555,"open":795,"high":1556,"low":1002,"close":1557,"change":1443,"percent_change":331,"volume":1558,"transactions":9,"vwap":1557},"2025-10-27",103.945,103.855,9200,{"date":1560,"open":1561,"high":1561,"low":746,"close":758,"change":759,"percent_change":760,"volume":1562,"transactions":9,"vwap":758},"2025-10-24",104.13,21300,{"date":1564,"open":1026,"high":795,"low":804,"close":765,"change":271,"percent_change":374,"volume":1565,"transactions":9,"vwap":765},"2025-10-23",7800,{"date":1567,"open":746,"high":751,"low":746,"close":795,"change":365,"percent_change":365,"volume":1568,"transactions":9,"vwap":795},"2025-10-22",3100,{"date":1570,"open":758,"high":758,"low":1501,"close":787,"change":708,"percent_change":708,"volume":1571,"transactions":9,"vwap":787},"2025-10-21",17800,{"date":1573,"open":745,"high":1298,"low":799,"close":1002,"change":1574,"percent_change":283,"volume":1575,"transactions":9,"vwap":1002},"2025-10-20",0.057,13700,{"date":1577,"open":738,"high":1578,"low":714,"close":1578,"change":1579,"percent_change":131,"volume":1580,"transactions":9,"vwap":1578},"2025-10-17",103.643,0.098,5100,{"date":1582,"open":837,"high":1007,"low":830,"close":1583,"change":1584,"percent_change":453,"volume":1585,"transactions":9,"vwap":1583},"2025-10-16",103.545,0.167,8900,{"date":1587,"open":1036,"high":714,"low":1588,"close":1589,"change":1590,"percent_change":579,"volume":1591,"transactions":9,"vwap":1589},"2025-10-15",103.226,103.378,0.108,20400,{"date":1593,"open":745,"high":745,"low":860,"close":716,"change":1594,"percent_change":384,"volume":1595,"transactions":9,"vwap":716},"2025-10-14",-0.065,5300,{"date":1597,"open":698,"high":830,"low":1598,"close":830,"change":1599,"percent_change":71,"volume":1600,"transactions":9,"vwap":830},"2025-10-13",103.144,0.215,4400,{"date":1602,"open":896,"high":954,"low":1603,"close":984,"change":1604,"percent_change":167,"volume":1605,"transactions":9,"vwap":984},"2025-10-10",103.043999,0.205,11200,{"date":1607,"open":901,"high":664,"low":1608,"close":1609,"change":271,"percent_change":374,"volume":1610,"transactions":9,"vwap":1609},"2025-10-09",102.843,102.915,17000,{"date":1612,"open":679,"high":679,"low":1613,"close":902,"change":627,"percent_change":627,"volume":1614,"transactions":9,"vwap":902},"2025-10-08",102.92,5400,{"date":1616,"open":1617,"high":1618,"low":1617,"close":879,"change":776,"percent_change":776,"volume":1619,"transactions":9,"vwap":879},"2025-10-07",102.73,102.93,11700,{"date":1621,"open":1622,"high":1148,"low":1623,"close":673,"change":283,"percent_change":283,"volume":1624,"transactions":9,"vwap":673},"2025-10-06",102.75,102.64,20600,{"date":1626,"open":679,"high":679,"low":1627,"close":1628,"change":1510,"percent_change":776,"volume":1610,"transactions":9,"vwap":1628},"2025-10-03",102.72,102.77,{"date":1630,"open":1622,"high":1148,"low":1623,"close":1631,"change":1100,"percent_change":1100,"volume":1632,"transactions":9,"vwap":1631},"2025-10-02",102.745,23100,{"date":1634,"open":1424,"high":1424,"low":1635,"close":1636,"change":1637,"percent_change":863,"volume":1638,"transactions":9,"vwap":1636},"2025-10-01",102.71,102.765,-0.175,22800,{"date":1640,"open":901,"high":1641,"low":1642,"close":664,"change":1510,"percent_change":776,"volume":1643,"transactions":9,"vwap":664},"2025-09-30",103.010002,102.815,37300,{"date":1645,"open":664,"high":1641,"low":1617,"close":1609,"change":1356,"percent_change":783,"volume":1471,"transactions":9,"vwap":1609},"2025-09-29",{"date":1647,"open":657,"high":1648,"low":1649,"close":657,"change":365,"percent_change":365,"volume":1650,"transactions":9,"vwap":657},"2025-09-26",102.81,102.718,16000,{"date":1652,"open":1627,"high":1641,"low":1653,"close":1628,"change":463,"percent_change":463,"volume":1654,"transactions":9,"vwap":1628},"2025-09-25",102.625,19900,{"date":1656,"open":679,"high":679,"low":1657,"close":1658,"change":718,"percent_change":718,"volume":1659,"transactions":9,"vwap":1658},"2025-09-24",102.8,102.85,30800,{"date":1661,"open":704,"high":704,"low":1662,"close":670,"change":1663,"percent_change":1100,"volume":1664,"transactions":9,"vwap":670},"2025-09-23",102.981,-0.025,20700,{"date":1666,"open":954,"high":688,"low":1667,"close":1668,"change":271,"percent_change":374,"volume":1669,"transactions":9,"vwap":1668},"2025-09-22",102.966,103.025002,18300,{"date":1671,"open":1054,"high":1037,"low":664,"close":949,"change":754,"percent_change":754,"volume":1672,"transactions":9,"vwap":949},"2025-09-19",20300,{"date":1674,"open":1618,"high":1424,"low":1658,"close":1424,"change":1675,"percent_change":272,"volume":1502,"transactions":9,"vwap":1424},"2025-09-18",-0.045,{"date":1677,"open":845,"high":1036,"low":1678,"close":1678,"change":728,"percent_change":728,"volume":1679,"transactions":9,"vwap":1678},"2025-09-17",103.065002,13200,{"date":1681,"open":959,"high":978,"low":902,"close":1682,"change":283,"percent_change":283,"volume":1683,"transactions":9,"vwap":1682},"2025-09-16",103.0049973,4500,{"date":1685,"open":973,"high":1686,"low":689,"close":1686,"change":1687,"percent_change":1089,"volume":1688,"transactions":9,"vwap":1686},"2025-09-15",102.955,0.225,12700,{"date":1690,"open":1641,"high":1641,"low":656,"close":1617,"change":271,"percent_change":374,"volume":1691,"transactions":9,"vwap":1617},"2025-09-12",15200,{"date":1693,"open":1694,"high":672,"low":1694,"close":1636,"change":1695,"percent_change":1144,"volume":1696,"transactions":9,"vwap":1636},"2025-09-11",102.58,0.395,6700,{"date":1698,"open":1123,"high":912,"low":552,"close":1699,"change":1700,"percent_change":1219,"volume":1701,"transactions":9,"vwap":1699},"2025-09-10",102.37,0.335,12300,{"date":1703,"open":924,"high":1704,"low":1705,"close":1706,"change":1405,"percent_change":1232,"volume":1575,"transactions":9,"vwap":1706},"2025-09-09",102.135,101.96,102.035004,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-09-08",101.56,102,0.6,0.59,6500,{"date":1715,"open":411,"high":1716,"low":411,"close":1716,"change":1717,"percent_change":1717,"volume":1553,"transactions":9,"vwap":1716},"2025-09-05",101.4,0.65,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":1033,"volume":1724,"transactions":9,"vwap":1722},"2025-09-04",100.61,100.76,100.75,0.275,21600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":199,"volume":1387,"transactions":9,"vwap":1730},"2025-09-03",100.265,100.51,100.14,100.475,0.255,{"date":1733,"open":1734,"high":391,"low":1735,"close":1736,"change":1737,"percent_change":1737,"volume":1688,"transactions":9,"vwap":1736},"2025-09-02",100.31,100.12,100.22,-0.38,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1742,"change":463,"percent_change":463,"volume":1575,"transactions":9,"vwap":1742},"2025-08-29",100.63,100.69,100.6,{"date":1744,"open":381,"high":1745,"low":1746,"close":1745,"change":1443,"percent_change":331,"volume":1387,"transactions":9,"vwap":1745},"2025-08-28",100.68,100.565,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1750,"change":1752,"percent_change":754,"volume":1713,"transactions":9,"vwap":1750},"2025-08-27",100.52,100.675,100.48,0.038,{"date":1754,"open":380,"high":1722,"low":1755,"close":1756,"change":1757,"percent_change":283,"volume":1758,"transactions":9,"vwap":1756},"2025-08-26",100.575,100.637,0.047,11900,{"date":1760,"open":1749,"high":1720,"low":1761,"close":380,"change":365,"percent_change":365,"volume":1511,"transactions":9,"vwap":380},"2025-08-25",100.46,{"date":1763,"open":1764,"high":1765,"low":360,"close":1742,"change":301,"percent_change":301,"volume":1766,"transactions":9,"vwap":1742},"2025-08-22",100.38,100.655,15400,{"date":1768,"open":383,"high":371,"low":1769,"close":1770,"change":1771,"percent_change":463,"volume":1772,"transactions":9,"vwap":1770},"2025-08-21",100.26,100.28,-0.085,18700,{"date":1774,"open":1775,"high":372,"low":1769,"close":1776,"change":282,"percent_change":754,"volume":1777,"transactions":9,"vwap":1776},"2025-08-20",100.455,100.365,11500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":554,"percent_change":554,"volume":1784,"transactions":9,"vwap":1783},"2025-08-19",100.47,100.55,100.24,100.32,21700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":361,"change":392,"percent_change":392,"volume":1688,"transactions":9,"vwap":361},"2025-08-18",100.53,100.56,100.35,{"date":1791,"open":1792,"high":1793,"low":1789,"close":391,"change":1752,"percent_change":754,"volume":1521,"transactions":9,"vwap":391},"2025-08-15",100.385,100.42,{"date":1795,"open":360,"high":1788,"low":1796,"close":1797,"change":599,"percent_change":554,"volume":1798,"transactions":9,"vwap":1797},"2025-08-14",100.25,100.362,23300,{"date":1800,"open":1801,"high":1802,"low":391,"close":1803,"change":1757,"percent_change":283,"volume":1804,"transactions":9,"vwap":1803},"2025-08-13",100.501,100.523,100.457,8700,{"date":1806,"open":401,"high":1807,"low":1770,"close":361,"change":1009,"percent_change":392,"volume":1808,"transactions":9,"vwap":361},"2025-08-12",100.449,21800,{"date":1810,"open":1734,"high":352,"low":1782,"close":1811,"change":760,"percent_change":760,"volume":1812,"transactions":9,"vwap":1811},"2025-08-11",100.395,13000,{"date":1814,"open":1815,"high":371,"low":1729,"close":1816,"change":1510,"percent_change":776,"volume":1817,"transactions":9,"vwap":1816},"2025-08-08",100.27,100.275,25300,{"date":1819,"open":1770,"high":1789,"low":1820,"close":1796,"change":283,"percent_change":283,"volume":1526,"transactions":9,"vwap":1796},"2025-08-07",100.2,{"date":1822,"open":1769,"high":382,"low":1823,"close":1820,"change":1160,"percent_change":1160,"volume":1605,"transactions":9,"vwap":1820},"2025-08-06",100.059998,{"date":1825,"open":1782,"high":1826,"low":1782,"close":382,"change":727,"percent_change":728,"volume":1827,"transactions":9,"vwap":382},"2025-08-05",100.325,19200,{"date":1829,"open":400,"high":1783,"low":1820,"close":362,"change":1830,"percent_change":882,"volume":1614,"transactions":9,"vwap":362},"2025-08-04",-0.135,{"date":1832,"open":1833,"high":1788,"low":1770,"close":371,"change":1145,"percent_change":1145,"volume":1834,"transactions":9,"vwap":371},"2025-08-01",100.405,19600,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":453,"volume":1679,"transactions":9,"vwap":1839},"2025-07-31",100.080002,99.97,99.99,0.157,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":384,"volume":1387,"transactions":9,"vwap":1846},"2025-07-30",99.955,100.0049973,99.827,99.833,-0.062,{"date":1849,"open":1850,"high":1851,"low":353,"close":1852,"change":1853,"percent_change":1198,"volume":1044,"transactions":9,"vwap":1852},"2025-07-29",99.82,99.935,99.895,0.174,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":754,"volume":1860,"transactions":9,"vwap":1858},"2025-07-28",99.86,99.69,99.721,0.036,36500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1055,"percent_change":627,"volume":823,"transactions":9,"vwap":1866},"2025-07-25",99.64,99.75,99.6,99.685,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":365,"percent_change":365,"volume":1392,"transactions":9,"vwap":1872},"2025-07-24",99.655,99.68,99.56,99.58,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":554,"percent_change":554,"volume":1724,"transactions":9,"vwap":1877},"2025-07-23",99.81,99.51,99.59,{"date":1879,"open":353,"high":1875,"low":1880,"close":1870,"change":642,"percent_change":642,"volume":1881,"transactions":9,"vwap":1870},"2025-07-22",99.65,26900,{"date":1883,"open":353,"high":1884,"low":1865,"close":1865,"change":887,"percent_change":887,"volume":1885,"transactions":9,"vwap":1865},"2025-07-21",99.85,51100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":425,"percent_change":425,"volume":1817,"transactions":9,"vwap":1891},"2025-07-18",99.625,99.66,99.45,99.46,{"date":1893,"open":1894,"high":1895,"low":1865,"close":1865,"change":497,"percent_change":497,"volume":1896,"transactions":9,"vwap":1865},"2025-07-17",99.93,100.18,46400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1901,"change":414,"percent_change":414,"volume":1902,"transactions":9,"vwap":1901},"2025-07-16",100.133,100.165,99.9,31000,{"date":1904,"open":382,"high":382,"low":1837,"close":1837,"change":1905,"percent_change":769,"volume":1906,"transactions":9,"vwap":1837},"2025-07-15",-0.275,37900,{"date":1908,"open":1783,"high":360,"low":1820,"close":1909,"change":1910,"percent_change":708,"volume":1911,"transactions":9,"vwap":1909},"2025-07-14",100.355,0.075,18800,{"date":1913,"open":372,"high":372,"low":1769,"close":1770,"change":1327,"percent_change":1327,"volume":1914,"transactions":9,"vwap":1770},"2025-07-11",16700,{"date":1916,"open":1720,"high":1765,"low":1728,"close":1742,"change":1443,"percent_change":331,"volume":1917,"transactions":9,"vwap":1742},"2025-07-10",4000,{"date":1919,"open":1781,"high":398,"low":1728,"close":1920,"change":1921,"percent_change":887,"volume":1696,"transactions":9,"vwap":1920},"2025-07-09",100.595,0.138,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1803,"change":1926,"percent_change":311,"volume":1580,"transactions":9,"vwap":1803},"2025-07-08",100.57,100.45,-0.123,{"date":1928,"open":1929,"high":1929,"low":1751,"close":1930,"change":365,"percent_change":365,"volume":1931,"transactions":9,"vwap":1930},"2025-07-07",100.9,100.58,24600,{"date":1933,"open":1728,"high":1934,"low":1780,"close":380,"change":579,"percent_change":579,"volume":1343,"transactions":9,"vwap":380},"2025-07-03",100.64,{"date":1936,"open":391,"high":1937,"low":1938,"close":372,"change":433,"percent_change":433,"volume":796,"transactions":9,"vwap":372},"2025-07-02",101.15,100.33,{"date":1940,"open":1941,"high":1750,"low":1941,"close":1742,"change":238,"percent_change":238,"volume":1696,"transactions":9,"vwap":1742},"2025-07-01",100.528,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1948,"volume":1463,"transactions":9,"vwap":1947},"2025-06-30",100.73,101.040001,100.5,101.019997,0.4,{"date":1950,"open":1742,"high":1741,"low":1728,"close":381,"change":1009,"percent_change":392,"volume":1575,"transactions":9,"vwap":381},"2025-06-27",{"date":1952,"open":1946,"high":1953,"low":1946,"close":1954,"change":1910,"percent_change":708,"volume":1955,"transactions":9,"vwap":1954},"2025-06-26",100.86,100.605,12500,{"date":1957,"open":1761,"high":1787,"low":361,"close":1787,"change":1015,"percent_change":283,"volume":1958,"transactions":9,"vwap":1787},"2025-06-25",2900,{"date":1960,"open":1961,"high":1962,"low":1764,"close":1730,"change":1100,"percent_change":1100,"volume":1963,"transactions":9,"vwap":1730},"2025-06-24",100.44,100.99,9500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":452,"percent_change":453,"volume":1970,"transactions":9,"vwap":1969},"2025-06-23",100.77,100.97,100.389,100.495,14100,{"date":1972,"open":1782,"high":398,"low":1736,"close":1938,"change":642,"percent_change":642,"volume":1973,"transactions":9,"vwap":1938},"2025-06-20",129500,{"date":1975,"open":1938,"high":401,"low":1736,"close":1796,"change":1976,"percent_change":1100,"volume":1977,"transactions":9,"vwap":1796},"2025-06-18",-0.024,5700,{"date":1979,"open":382,"high":1764,"low":1769,"close":1980,"change":1981,"percent_change":579,"volume":1530,"transactions":9,"vwap":1980},"2025-06-17",100.274,0.099,{"date":1983,"open":1984,"high":1793,"low":1985,"close":1986,"change":1987,"percent_change":708,"volume":1988,"transactions":9,"vwap":1986},"2025-06-16",100.15,100.105,100.175,0.067,12200,{"date":1990,"open":1729,"high":1895,"low":1991,"close":1992,"change":1993,"percent_change":863,"volume":1994,"transactions":9,"vwap":1992},"2025-06-13",100.050003,100.108,-0.171,32000,{"date":1996,"open":1769,"high":1938,"low":1997,"close":1998,"change":1999,"percent_change":1062,"volume":2000,"transactions":9,"vwap":1998},"2025-06-12",100.23,100.279,0.299,4100,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":1032,"volume":1530,"transactions":9,"vwap":2006},"2025-06-11",99.945,100.019997,99.94,99.98,0.279,{"date":2009,"open":2006,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1131,"volume":2014,"transactions":9,"vwap":2012},"2025-06-10",100.010002,99.67,99.701,-0.219,61200,{"date":2016,"open":2017,"high":1783,"low":2011,"close":2018,"change":1723,"percent_change":1032,"volume":1392,"transactions":9,"vwap":2018},"2025-06-09",99.79,99.92,{"date":2020,"open":2021,"high":2021,"low":1865,"close":2022,"change":747,"percent_change":442,"volume":2023,"transactions":9,"vwap":2022},"2025-06-06",99.8,99.645,5000,{"date":2025,"open":2026,"high":2010,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":1225,"transactions":9,"vwap":2028},"2025-06-05",99.96,99.7,99.84,-1.82,-1.79,{"date":2032,"open":2006,"high":746,"low":1901,"close":494,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":494},"2025-06-04",1.939,1.94,68500,{"date":2037,"open":1850,"high":2038,"low":2027,"close":1858,"change":1976,"percent_change":1100,"volume":2039,"transactions":9,"vwap":1858},"2025-06-03",99.83,3700,{"date":2041,"open":2042,"high":1991,"low":2043,"close":2044,"change":2045,"percent_change":496,"volume":2046,"transactions":9,"vwap":2044},"2025-06-02",100.029999,99.72,99.745,-0.306,8600,{"date":2048,"open":2049,"high":372,"low":2026,"close":2050,"change":2051,"percent_change":708,"volume":1758,"transactions":9,"vwap":2050},"2025-05-30",100.07,100.051003,0.071,{"date":2053,"open":2054,"high":2055,"low":1851,"close":2006,"change":331,"percent_change":331,"volume":1595,"transactions":9,"vwap":2006},"2025-05-29",99.95,100.13,{"date":2057,"open":391,"high":391,"low":2058,"close":2006,"change":2059,"percent_change":480,"volume":2060,"transactions":9,"vwap":2006},"2025-05-28",99.901,-0.235,28100,{"date":2062,"open":1820,"high":383,"low":2010,"close":2063,"change":2064,"percent_change":1080,"volume":1970,"transactions":9,"vwap":2063},"2025-05-27",100.215,0.285,{"date":2066,"open":2010,"high":2010,"low":2017,"close":1894,"change":301,"percent_change":301,"volume":2067,"transactions":9,"vwap":1894},"2025-05-23",7500,{"date":179,"open":2069,"high":1864,"low":2070,"close":2071,"change":2072,"percent_change":728,"volume":2073,"transactions":9,"vwap":2071},99.547,99.52,99.61,0.063,2300]