[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NYF":3,"homepage-market-summary":30,"stock-historical-NYF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NYF","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},"iShares New York Muni Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2922,1.664856,"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},50.57,50.54,50.63,50.34,50.522,0.048,0.1,1145629.339147,54.52,50.035,198072.57944421514,11.9,4466,{"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},167626,61183617.440498,-2.02,"2025-04-23",[182,185,195,204,214,223,233,243,254,264,275,286,296,305,315,324,333,343,351,361,370,379,390,400,411,421,431,442,450,460,469,479,487,496,504,513,522,531,540,550,558,565,573,579,588,595,600,609,617,625,630,635,642,649,657,663,669,676,686,694,701,706,710,716,722,728,734,741,746,751,756,760,763,769,772,776,779,783,787,791,794,798,802,806,809,812,815,818,822,825,830,834,840,844,850,855,860,863,868,873,877,882,885,888,891,894,900,904,907,910,913,916,919,923,927,931,934,937,940,942,945,948,951,954,957,961,966,971,977,982,986,991,995,999,1003,1006,1011,1016,1019,1022,1025,1028,1032,1035,1038,1041,1044,1047,1051,1055,1061,1070,1075,1081,1087,1094,1098,1102,1107,1113,1119,1124,1128,1132,1138,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1225,1228,1231,1234,1237,1240,1243,1246,1249,1251,1254,1257,1259,1262,1265,1268,1271,1273,1276,1278,1281,1284,1287,1290,1293,1296,1299,1302,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1360,1363,1366,1369,1371,1373,1376,1379,1384,1387,1391,1394,1397,1400,1404,1407,1411,1414,1417,1420,1422,1425,1427,1430,1433,1436,1439,1441,1445,1448,1452,1456,1463,1469,1473,1481,1485,1487,1491,1495,1499,1504,1508,1512,1516,1519,1522,1525,1529,1533,1536,1539,1542,1545,1548,1551,1555,1559,1566,1571,1576,1581,1587,1590,1595,1599,1603,1608,1611,1616,1620,1622,1625,1629,1632,1636,1639,1642,1645,1648,1651,1654,1657,1659,1662,1666,1670,1673,1677,1680,1684,1687,1690,1693,1698,1701,1704,1708,1712,1715,1718,1720,1724,1727,1730,1734,1737,1740,1744,1748,1751,1754,1757,1760,1765,1768,1771,1774,1777,1781,1784,1787,1790,1792,1796],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3527,50.5422,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",50.97,51.04,50.5,-0.178,-0.35,828754.426601,3821,50.7802,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":52,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",50.55,50.83,50.7,0.36,938679.058268,2939,50.7104,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",50.39,50.68,50.52,0.42,0.84,787310.620559,2425,50.5281,{"date":215,"open":216,"high":217,"low":26,"close":218,"change":219,"percent_change":87,"volume":220,"transactions":221,"vwap":222},"2026-09-29",50.19,50.245,50.1,-0.12,1101751.088456,2938,50.119,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",50.56,50.155,50.22,-0.39,-0.77,893030.945121,2713,50.2377,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",50.8,50.53,50.61,-0.27,-0.53,724598.74535,2079,50.6094,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",51.05,51.085,50.765,50.88,-0.17,-0.33,774174.784467,2872,50.8339,{"date":255,"open":256,"high":257,"low":258,"close":245,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",51.44,51.45,50.875,-0.37,-0.72,418999.607036,1703,51.0997,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",51.49,51.5,51.405,51.42,-0.045,-0.09,272711.638123,1249,51.4342,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",51.54,51.56,51.415,51.465,0.035,0.07,285867.303224,1016,51.4593,{"date":287,"open":267,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",51.58,51.325,51.43,-0.15,-0.29,405905.754573,2348,51.3957,{"date":297,"open":298,"high":299,"low":267,"close":288,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",51.59,51.639,0.17,0.33,660229.980855,2456,51.5621,{"date":306,"open":307,"high":267,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",51.4,51.34,51.41,-0.01,-0.02,811190.352886,2415,51.3866,{"date":316,"open":267,"high":317,"low":318,"close":269,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",51.55,51.355,-0.11,-0.21,580761.189523,2037,51.4226,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":270,"percent_change":271,"volume":330,"transactions":331,"vwap":332},"2026-09-14",51.52,51.5951,51.47,51.53,471714.091621,1904,51.5244,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",51.46,51.7,51.575,0.155,0.3,2097788.373102,1944,51.5726,{"date":344,"open":267,"high":345,"low":346,"close":269,"change":228,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",51.5799,51.36,-0.75,672573.866133,1695,51.449,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",52.09,51.77,51.81,-0.2,-0.38,194290.166763,1339,51.8545,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":219,"volume":367,"transactions":368,"vwap":369},"2026-09-08",52.07,52.17,52.01,-0.06,253091.080222,1210,52.0604,{"date":371,"open":372,"high":373,"low":363,"close":363,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",52.1,52.19,0.032,0.06,229453.573924,1411,52.1355,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",52.22,52.24,52.03,52.038,-0.082,-0.16,290515.44539,1570,52.1726,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":366,"volume":397,"transactions":398,"vwap":399},"2026-09-02",52.14,52.18,52.11,52.12,-0.03,244788.55464,1195,52.1284,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",52.29,52.37,52.115,52.15,-0.45,-0.86,287152.507369,1218,52.188,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":311,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",52.51,52.6251,52.475,52.6,-0.04,242091.924567,1088,52.5501,{"date":422,"open":423,"high":424,"low":416,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",52.74,52.75,52.62,-0.1,-0.19,140637.921163,1053,52.6566,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",52.77,52.7799,52.715,52.72,-0.042,-0.08,118941.271731,496,52.7527,{"date":443,"open":444,"high":444,"low":424,"close":445,"change":446,"percent_change":249,"volume":447,"transactions":448,"vwap":449},"2026-08-26",52.89,52.762,-0.089,101736.514536,547,52.7966,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":23,"volume":457,"transactions":458,"vwap":459},"2026-08-25",52.85,52.88,52.8,52.851,0.051,209441.261849,813,52.8606,{"date":461,"open":462,"high":452,"low":463,"close":454,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",52.79,52.7708,0.02,0.04,118820.356539,759,52.7962,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",52.83,52.8398,52.7435,52.78,0,212855.370142,1035,52.784,{"date":480,"open":481,"high":482,"low":483,"close":474,"change":426,"percent_change":427,"volume":484,"transactions":485,"vwap":486},"2026-08-20",52.76,52.84,52.735,154856.171,1045,52.7834,{"date":488,"open":489,"high":489,"low":490,"close":453,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",52.9,52.815,0.15,0.28,238126.46381,1132,52.8676,{"date":497,"open":444,"high":498,"low":436,"close":499,"change":386,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",52.98,52.73,-0.3,258756.698723,1254,52.7584,{"date":505,"open":506,"high":507,"low":508,"close":444,"change":509,"percent_change":292,"volume":510,"transactions":511,"vwap":512},"2026-08-17",53.05,53.1,52.885,-0.155,185847.878263,990,52.9949,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":271,"percent_change":249,"volume":519,"transactions":520,"vwap":521},"2026-08-14",53.17,53.18,53.02,53.045,135367.8087,715,53.0629,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":465,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",53.12,53.27,53.135,0.08,173020.303,968,53.1732,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":281,"percent_change":282,"volume":537,"transactions":538,"vwap":539},"2026-08-12",53.11,53.13,53.075,53.095,145815.160999,815,53.1101,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":527,"volume":547,"transactions":548,"vwap":549},"2026-08-11",53.08,53.16,53.0299,53.06,0.045,102612.57722,653,53.0607,{"date":551,"open":545,"high":533,"low":552,"close":553,"change":554,"percent_change":219,"volume":555,"transactions":556,"vwap":557},"2026-08-10",53.0036,53.015,-0.065,144032.964584,913,53.0376,{"date":559,"open":545,"high":560,"low":517,"close":542,"change":561,"percent_change":71,"volume":562,"transactions":563,"vwap":564},"2026-08-07",53.09,0.11,238608.321177,1107,53.0547,{"date":566,"open":567,"high":568,"low":569,"close":567,"change":475,"percent_change":475,"volume":570,"transactions":571,"vwap":572},"2026-08-06",52.97,52.9973,52.925,548746.05287,1073,52.9541,{"date":574,"open":444,"high":498,"low":575,"close":567,"change":131,"percent_change":300,"volume":576,"transactions":577,"vwap":578},"2026-08-05",52.8608,194320.073078,1547,52.9368,{"date":580,"open":482,"high":581,"low":582,"close":453,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",52.905,52.805,0.13,0.25,372440.9327,1437,52.8843,{"date":589,"open":481,"high":471,"low":424,"close":424,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",-0.14,-0.26,198380.796851,861,52.7745,{"date":596,"open":452,"high":444,"low":454,"close":444,"change":311,"percent_change":417,"volume":597,"transactions":598,"vwap":599},"2026-07-31",159926.575191,716,52.8244,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":219,"volume":606,"transactions":607,"vwap":608},"2026-07-30",52.94,52.82,52.91,-0.061,127469.005506,656,52.8611,{"date":610,"open":611,"high":533,"low":567,"close":612,"change":613,"percent_change":271,"volume":614,"transactions":615,"vwap":616},"2026-07-29",53,52.971,-0.049,132856.187633,899,53.0354,{"date":618,"open":619,"high":620,"low":621,"close":517,"change":527,"percent_change":491,"volume":622,"transactions":623,"vwap":624},"2026-07-28",52.96,53.0463,52.95,157642.556645,514,53.0118,{"date":626,"open":619,"high":611,"low":602,"close":602,"change":561,"percent_change":71,"volume":627,"transactions":628,"vwap":629},"2026-07-27",143339.122166,804,52.9646,{"date":631,"open":481,"high":489,"low":424,"close":471,"change":465,"percent_change":527,"volume":632,"transactions":633,"vwap":634},"2026-07-24",216428.151817,1293,52.8428,{"date":636,"open":602,"high":619,"low":436,"close":462,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",-0.329,-0.62,224298.514521,953,52.8047,{"date":643,"open":644,"high":644,"low":507,"close":645,"change":646,"percent_change":591,"volume":647,"transactions":538,"vwap":648},"2026-07-22",53.2,53.119,-0.136,152046.95157,53.1443,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":356,"volume":654,"transactions":655,"vwap":656},"2026-07-21",53.36,53.255,-0.105,120187.75822,874,53.2905,{"date":658,"open":659,"high":659,"low":651,"close":651,"change":271,"percent_change":249,"volume":660,"transactions":661,"vwap":662},"2026-07-20",53.45,110988.027411,712,53.4028,{"date":664,"open":665,"high":665,"low":666,"close":659,"change":475,"percent_change":475,"volume":667,"transactions":661,"vwap":668},"2026-07-17",53.5,53.38,94476.173254,53.4272,{"date":670,"open":671,"high":672,"low":673,"close":659,"change":426,"percent_change":427,"volume":674,"transactions":429,"vwap":675},"2026-07-16",53.53,53.58,53.415,143972.635308,53.4638,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":271,"volume":683,"transactions":684,"vwap":685},"2026-07-15",53.61,53.63,53.54,53.55,-0.05,137911.561899,878,53.5745,{"date":687,"open":679,"high":688,"low":689,"close":690,"change":310,"percent_change":311,"volume":691,"transactions":692,"vwap":693},"2026-07-14",53.665,53.595,53.6,110280.049993,765,53.6234,{"date":695,"open":679,"high":696,"low":697,"close":678,"change":396,"percent_change":366,"volume":698,"transactions":699,"vwap":700},"2026-07-13",53.655,53.59,89374.852509,689,53.6139,{"date":702,"open":690,"high":703,"low":697,"close":704,"change":465,"percent_change":282,"volume":705,"transactions":9,"vwap":704},"2026-07-10",53.66,53.64,145100,{"date":707,"open":703,"high":708,"low":690,"close":690,"change":475,"percent_change":475,"volume":709,"transactions":9,"vwap":690},"2026-07-09",53.69,114500,{"date":711,"open":690,"high":712,"low":713,"close":690,"change":714,"percent_change":87,"volume":715,"transactions":9,"vwap":690},"2026-07-08",53.65,53.57,-0.13,154200,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":714,"percent_change":87,"volume":721,"transactions":9,"vwap":720},"2026-07-07",53.81,53.84,53.73,89800,{"date":723,"open":724,"high":107,"low":725,"close":726,"change":475,"percent_change":475,"volume":727,"transactions":9,"vwap":726},"2026-07-06",53.85,53.79,53.86,141800,{"date":729,"open":730,"high":731,"low":732,"close":726,"change":282,"percent_change":583,"volume":733,"transactions":9,"vwap":726},"2026-07-02",53.82,54.099998,53.76,111100,{"date":735,"open":736,"high":737,"low":738,"close":725,"change":219,"percent_change":739,"volume":740,"transactions":9,"vwap":725},"2026-07-01",53.75,53.8,53.71,-0.22,141600,{"date":742,"open":743,"high":744,"low":743,"close":743,"change":475,"percent_change":475,"volume":745,"transactions":9,"vwap":743},"2026-06-30",53.91,53.98,97300,{"date":747,"open":107,"high":748,"low":749,"close":743,"change":465,"percent_change":282,"volume":750,"transactions":9,"vwap":743},"2026-06-29",53.93,53.87,152600,{"date":752,"open":719,"high":753,"low":718,"close":749,"change":754,"percent_change":375,"volume":755,"transactions":9,"vwap":749},"2026-06-26",53.89,0.03,97500,{"date":757,"open":107,"high":107,"low":758,"close":719,"change":465,"percent_change":282,"volume":759,"transactions":9,"vwap":719},"2026-06-25",53.83,96900,{"date":761,"open":758,"high":107,"low":737,"close":737,"change":754,"percent_change":375,"volume":762,"transactions":9,"vwap":737},"2026-06-24",143200,{"date":764,"open":765,"high":758,"low":736,"close":766,"change":417,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-23",53.78,53.77,-0.07,115400,{"date":770,"open":758,"high":724,"low":766,"close":718,"change":310,"percent_change":311,"volume":771,"transactions":9,"vwap":718},"2026-06-22",141500,{"date":773,"open":725,"high":758,"low":732,"close":730,"change":52,"percent_change":774,"volume":775,"transactions":9,"vwap":730},"2026-06-18",0.34,124600,{"date":777,"open":738,"high":732,"low":704,"close":704,"change":682,"percent_change":271,"volume":778,"transactions":9,"vwap":704},"2026-06-17",268500,{"date":780,"open":781,"high":736,"low":781,"close":708,"change":464,"percent_change":465,"volume":782,"transactions":9,"vwap":708},"2026-06-16",53.67,153100,{"date":784,"open":785,"high":738,"low":703,"close":781,"change":282,"percent_change":583,"volume":786,"transactions":9,"vwap":781},"2026-06-15",53.68,77300,{"date":788,"open":672,"high":678,"low":789,"close":690,"change":366,"percent_change":319,"volume":790,"transactions":9,"vwap":690},"2026-06-12",53.52,142700,{"date":792,"open":690,"high":785,"low":659,"close":703,"change":131,"percent_change":300,"volume":793,"transactions":9,"vwap":703},"2026-06-11",134500,{"date":795,"open":796,"high":738,"low":680,"close":713,"change":426,"percent_change":427,"volume":797,"transactions":9,"vwap":713},"2026-06-10",53.7,110200,{"date":799,"open":796,"high":720,"low":800,"close":781,"change":375,"percent_change":561,"volume":801,"transactions":9,"vwap":781},"2026-06-09",53.62,124400,{"date":803,"open":781,"high":720,"low":804,"close":678,"change":754,"percent_change":375,"volume":805,"transactions":9,"vwap":678},"2026-06-08",53.56,119200,{"date":807,"open":804,"high":697,"low":789,"close":672,"change":426,"percent_change":427,"volume":808,"transactions":9,"vwap":672},"2026-06-05",184100,{"date":810,"open":712,"high":708,"low":712,"close":785,"change":375,"percent_change":561,"volume":811,"transactions":9,"vwap":785},"2026-06-04",132400,{"date":813,"open":681,"high":781,"low":680,"close":800,"change":311,"percent_change":417,"volume":814,"transactions":9,"vwap":800},"2026-06-03",210300,{"date":816,"open":704,"high":781,"low":800,"close":704,"change":527,"percent_change":491,"volume":817,"transactions":9,"vwap":704},"2026-06-02",109300,{"date":819,"open":666,"high":804,"low":820,"close":804,"change":438,"percent_change":291,"volume":821,"transactions":9,"vwap":804},"2026-06-01",53.37,135600,{"date":823,"open":789,"high":781,"low":789,"close":704,"change":131,"percent_change":300,"volume":824,"transactions":9,"vwap":704},"2026-05-29",177100,{"date":826,"open":827,"high":690,"low":828,"close":681,"change":527,"percent_change":491,"volume":829,"transactions":9,"vwap":681},"2026-05-28",53.47,53.44,146300,{"date":831,"open":666,"high":665,"low":666,"close":827,"change":23,"percent_change":832,"volume":833,"transactions":9,"vwap":827},"2026-05-27",0.19,170700,{"date":835,"open":836,"high":804,"low":836,"close":820,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":820},"2026-05-26",53.28,0.24,0.45,214100,{"date":841,"open":842,"high":515,"low":560,"close":534,"change":375,"percent_change":561,"volume":843,"transactions":9,"vwap":534},"2026-05-22",53.099998,82300,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":754,"percent_change":375,"volume":849,"transactions":9,"vwap":848},"2026-05-21",52.92,53.080002,53.07,161400,{"date":851,"open":852,"high":847,"low":602,"close":853,"change":23,"percent_change":832,"volume":854,"transactions":9,"vwap":853},"2026-05-20",53.029999,53.040001,181000,{"date":856,"open":517,"high":853,"low":857,"close":602,"change":249,"percent_change":858,"volume":859,"transactions":9,"vwap":602},"2026-05-19",52.86,-0.32,138200,{"date":861,"open":524,"high":543,"low":560,"close":533,"change":311,"percent_change":417,"volume":862,"transactions":9,"vwap":533},"2026-05-18",215700,{"date":864,"open":516,"high":865,"low":517,"close":534,"change":292,"percent_change":866,"volume":867,"transactions":9,"vwap":534},"2026-05-15",53.22,-0.54,169300,{"date":869,"open":659,"high":827,"low":870,"close":871,"change":464,"percent_change":465,"volume":872,"transactions":9,"vwap":871},"2026-05-14",53.41,53.42,132900,{"date":874,"open":789,"high":789,"low":875,"close":875,"change":366,"percent_change":319,"volume":876,"transactions":9,"vwap":875},"2026-05-13",53.4,141000,{"date":878,"open":879,"high":680,"low":880,"close":880,"change":319,"percent_change":320,"volume":881,"transactions":9,"vwap":880},"2026-05-12",53.51,53.46,100900,{"date":883,"open":690,"high":678,"low":713,"close":713,"change":310,"percent_change":311,"volume":884,"transactions":9,"vwap":713},"2026-05-11",175000,{"date":886,"open":678,"high":679,"low":681,"close":672,"change":464,"percent_change":465,"volume":887,"transactions":9,"vwap":672},"2026-05-08",149900,{"date":889,"open":690,"high":690,"low":804,"close":804,"change":396,"percent_change":366,"volume":890,"transactions":9,"vwap":804},"2026-05-07",116300,{"date":892,"open":672,"high":678,"low":681,"close":697,"change":583,"percent_change":837,"volume":893,"transactions":9,"vwap":697},"2026-05-06",143000,{"date":895,"open":880,"high":896,"low":897,"close":880,"change":898,"percent_change":464,"volume":899,"transactions":9,"vwap":880},"2026-05-05",53.49,53.43,0.01,182800,{"date":901,"open":902,"high":896,"low":875,"close":659,"change":396,"percent_change":366,"volume":903,"transactions":9,"vwap":659},"2026-05-04",53.48,207600,{"date":905,"open":879,"high":879,"low":827,"close":902,"change":386,"percent_change":500,"volume":906,"transactions":9,"vwap":902},"2026-05-01",268700,{"date":908,"open":785,"high":785,"low":713,"close":704,"change":465,"percent_change":282,"volume":909,"transactions":9,"vwap":704},"2026-04-30",234600,{"date":911,"open":785,"high":785,"low":681,"close":690,"change":271,"percent_change":249,"volume":912,"transactions":9,"vwap":690},"2026-04-29",158700,{"date":914,"open":708,"high":736,"low":712,"close":708,"change":366,"percent_change":319,"volume":915,"transactions":9,"vwap":708},"2026-04-28",150500,{"date":917,"open":732,"high":725,"low":738,"close":736,"change":310,"percent_change":311,"volume":918,"transactions":9,"vwap":736},"2026-04-27",287800,{"date":920,"open":720,"high":766,"low":796,"close":732,"change":921,"percent_change":131,"volume":922,"transactions":9,"vwap":732},"2026-04-24",0.05,136300,{"date":924,"open":925,"high":766,"low":712,"close":738,"change":311,"percent_change":417,"volume":926,"transactions":9,"vwap":738},"2026-04-23",53.74,128800,{"date":928,"open":929,"high":720,"low":796,"close":720,"change":375,"percent_change":561,"volume":930,"transactions":9,"vwap":720},"2026-04-22",53.72,109500,{"date":932,"open":736,"high":736,"low":704,"close":781,"change":767,"percent_change":714,"volume":933,"transactions":9,"vwap":781},"2026-04-21",221800,{"date":935,"open":929,"high":732,"low":738,"close":925,"change":464,"percent_change":465,"volume":936,"transactions":9,"vwap":925},"2026-04-20",239600,{"date":938,"open":690,"high":720,"low":672,"close":929,"change":52,"percent_change":774,"volume":939,"transactions":9,"vwap":929},"2026-04-17",175600,{"date":941,"open":680,"high":672,"low":671,"close":680,"change":464,"percent_change":465,"volume":727,"transactions":9,"vwap":680},"2026-04-16",{"date":943,"open":681,"high":713,"low":902,"close":789,"change":366,"percent_change":319,"volume":944,"transactions":9,"vwap":789},"2026-04-15",105500,{"date":946,"open":804,"high":690,"low":680,"close":672,"change":898,"percent_change":464,"volume":947,"transactions":9,"vwap":672},"2026-04-14",150200,{"date":949,"open":659,"high":713,"low":828,"close":713,"change":282,"percent_change":583,"volume":950,"transactions":9,"vwap":713},"2026-04-13",162500,{"date":952,"open":671,"high":681,"low":828,"close":665,"change":417,"percent_change":767,"volume":953,"transactions":9,"vwap":665},"2026-04-10",177000,{"date":955,"open":880,"high":680,"low":870,"close":680,"change":491,"percent_change":492,"volume":956,"transactions":9,"vwap":680},"2026-04-09",128200,{"date":958,"open":804,"high":679,"low":666,"close":959,"change":23,"percent_change":832,"volume":960,"transactions":9,"vwap":959},"2026-04-08",53.39,465000,{"date":962,"open":963,"high":964,"low":516,"close":964,"change":375,"percent_change":561,"volume":965,"transactions":9,"vwap":964},"2026-04-07",53.21,53.29,134300,{"date":967,"open":515,"high":968,"low":515,"close":969,"change":396,"percent_change":366,"volume":970,"transactions":9,"vwap":969},"2026-04-06",53.3,53.23,163300,{"date":972,"open":533,"high":973,"low":842,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-02",53.26,0.12,0.23,79600,{"date":978,"open":842,"high":979,"low":842,"close":980,"change":464,"percent_change":465,"volume":981,"transactions":9,"vwap":980},"2026-04-01",53.19,53.14,107500,{"date":983,"open":848,"high":984,"low":848,"close":524,"change":131,"percent_change":300,"volume":985,"transactions":9,"vwap":524},"2026-03-31",53.24,315400,{"date":987,"open":988,"high":988,"low":989,"close":852,"change":561,"percent_change":71,"volume":990,"transactions":9,"vwap":852},"2026-03-30",53.060001,52.99,186200,{"date":992,"open":444,"high":993,"low":481,"close":846,"change":464,"percent_change":465,"volume":994,"transactions":9,"vwap":846},"2026-03-27",52.93,118900,{"date":996,"open":989,"high":611,"low":444,"close":489,"change":219,"percent_change":997,"volume":998,"transactions":9,"vwap":489},"2026-03-26",-0.23,135200,{"date":1000,"open":611,"high":853,"low":604,"close":517,"change":300,"percent_change":1001,"volume":1002,"transactions":9,"vwap":517},"2026-03-25",0.32,180400,{"date":1004,"open":534,"high":980,"low":471,"close":452,"change":250,"percent_change":638,"volume":1005,"transactions":9,"vwap":452},"2026-03-24",276400,{"date":1007,"open":515,"high":969,"low":533,"close":516,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":516},"2026-03-23",0.14,0.26,286400,{"date":1012,"open":828,"high":828,"low":852,"close":853,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":853},"2026-03-20",-0.49,-0.92,237000,{"date":1017,"open":902,"high":804,"low":871,"close":671,"change":417,"percent_change":767,"volume":1018,"transactions":9,"vwap":671},"2026-03-19",140300,{"date":1020,"open":704,"high":712,"low":713,"close":713,"change":366,"percent_change":319,"volume":1021,"transactions":9,"vwap":713},"2026-03-18",96700,{"date":1023,"open":796,"high":796,"low":679,"close":679,"change":898,"percent_change":464,"volume":1024,"transactions":9,"vwap":679},"2026-03-17",242700,{"date":1026,"open":720,"high":720,"low":672,"close":800,"change":754,"percent_change":375,"volume":1027,"transactions":9,"vwap":800},"2026-03-16",163800,{"date":1029,"open":827,"high":697,"low":880,"close":697,"change":1030,"percent_change":339,"volume":1031,"transactions":9,"vwap":697},"2026-03-13",0.16,133500,{"date":1033,"open":697,"high":678,"low":870,"close":897,"change":427,"percent_change":191,"volume":1034,"transactions":9,"vwap":897},"2026-03-12",121200,{"date":1036,"open":720,"high":925,"low":678,"close":800,"change":219,"percent_change":739,"volume":1037,"transactions":9,"vwap":800},"2026-03-11",123300,{"date":1039,"open":758,"high":758,"low":925,"close":925,"change":767,"percent_change":714,"volume":1040,"transactions":9,"vwap":925},"2026-03-10",160400,{"date":1042,"open":730,"high":719,"low":720,"close":718,"change":417,"percent_change":767,"volume":1043,"transactions":9,"vwap":718},"2026-03-09",256100,{"date":1045,"open":758,"high":724,"low":925,"close":724,"change":682,"percent_change":271,"volume":1046,"transactions":9,"vwap":724},"2026-03-06",163000,{"date":1048,"open":724,"high":743,"low":718,"close":1049,"change":682,"percent_change":271,"volume":1050,"transactions":9,"vwap":1049},"2026-03-05",53.9,148700,{"date":1052,"open":743,"high":744,"low":107,"close":1053,"change":754,"percent_change":375,"volume":1054,"transactions":9,"vwap":1053},"2026-03-04",53.95,124300,{"date":1056,"open":1057,"high":1057,"low":107,"close":1058,"change":858,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-03",54.07,53.92,-0.59,170600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-02",54.27,54.32,54.19,54.24,-0.25,-0.46,196300,{"date":1071,"open":1072,"high":25,"low":1072,"close":1073,"change":464,"percent_change":465,"volume":1074,"transactions":9,"vwap":1073},"2026-02-27",54.46,54.49,162100,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":375,"percent_change":561,"volume":1080,"transactions":9,"vwap":1079},"2026-02-26",54.42,54.48,54.47,143100,{"date":1082,"open":1083,"high":1077,"low":1084,"close":1085,"change":754,"percent_change":375,"volume":1086,"transactions":9,"vwap":1085},"2026-02-25",54.36,54.34,54.41,285900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":375,"percent_change":561,"volume":1093,"transactions":9,"vwap":1092},"2026-02-24",54.3,54.39,54.26,54.38,205500,{"date":1095,"open":1096,"high":1096,"low":1091,"close":1064,"change":375,"percent_change":561,"volume":1097,"transactions":9,"vwap":1064},"2026-02-23",54.33,195700,{"date":1099,"open":1091,"high":1063,"low":1100,"close":1091,"change":754,"percent_change":375,"volume":1101,"transactions":9,"vwap":1091},"2026-02-20",54.21,258200,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":921,"percent_change":131,"volume":1106,"transactions":9,"vwap":1105},"2026-02-19",54.18,54.23,180600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1104,"change":311,"percent_change":417,"volume":1112,"transactions":9,"vwap":1104},"2026-02-18",54.15,54.22,54.13,165400,{"date":1114,"open":1115,"high":1100,"low":1116,"close":1117,"change":375,"percent_change":561,"volume":1118,"transactions":9,"vwap":1117},"2026-02-17",54.17,54.16,54.2,104600,{"date":1120,"open":731,"high":1104,"low":1121,"close":1122,"change":527,"percent_change":491,"volume":1123,"transactions":9,"vwap":1122},"2026-02-13",54.080002,54.14,307700,{"date":1125,"open":1126,"high":1057,"low":744,"close":1126,"change":131,"percent_change":300,"volume":1127,"transactions":9,"vwap":1126},"2026-02-12",54.060001,114200,{"date":1129,"open":743,"high":1130,"low":1049,"close":1130,"change":682,"percent_change":271,"volume":1131,"transactions":9,"vwap":1130},"2026-02-11",53.97,142100,{"date":1133,"open":1134,"high":1121,"low":1135,"close":1136,"change":898,"percent_change":464,"volume":1137,"transactions":9,"vwap":1136},"2026-02-10",54.049999,53.99,54.02,343100,{"date":1139,"open":1140,"high":1141,"low":748,"close":1141,"change":131,"percent_change":300,"volume":1142,"transactions":9,"vwap":1141},"2026-02-09",53.94,54.0099983,113400,{"date":1144,"open":1053,"high":1053,"low":107,"close":1058,"change":311,"percent_change":417,"volume":1145,"transactions":9,"vwap":1058},"2026-02-06",190900,{"date":1147,"open":748,"high":744,"low":753,"close":1140,"change":375,"percent_change":561,"volume":1148,"transactions":9,"vwap":1140},"2026-02-05",195800,{"date":1150,"open":725,"high":107,"low":725,"close":107,"change":131,"percent_change":300,"volume":1151,"transactions":9,"vwap":107},"2026-02-04",235300,{"date":1153,"open":766,"high":737,"low":732,"close":725,"change":311,"percent_change":417,"volume":1154,"transactions":9,"vwap":725},"2026-02-03",167400,{"date":1156,"open":736,"high":758,"low":720,"close":718,"change":767,"percent_change":714,"volume":1157,"transactions":9,"vwap":718},"2026-02-02",148800,{"date":1159,"open":758,"high":1140,"low":758,"close":107,"change":754,"percent_change":375,"volume":1160,"transactions":9,"vwap":107},"2026-01-30",110800,{"date":1162,"open":737,"high":753,"low":737,"close":724,"change":475,"percent_change":475,"volume":1163,"transactions":9,"vwap":724},"2026-01-29",128100,{"date":1165,"open":730,"high":726,"low":737,"close":724,"change":465,"percent_change":282,"volume":1166,"transactions":9,"vwap":724},"2026-01-28",123700,{"date":1168,"open":737,"high":730,"low":765,"close":718,"change":754,"percent_change":375,"volume":1169,"transactions":9,"vwap":718},"2026-01-27",85400,{"date":1171,"open":730,"high":758,"low":765,"close":765,"change":898,"percent_change":464,"volume":1027,"transactions":9,"vwap":765},"2026-01-26",{"date":1173,"open":925,"high":766,"low":929,"close":766,"change":375,"percent_change":561,"volume":1174,"transactions":9,"vwap":766},"2026-01-23",133700,{"date":1176,"open":796,"high":738,"low":781,"close":738,"change":417,"percent_change":767,"volume":1177,"transactions":9,"vwap":738},"2026-01-22",244100,{"date":1179,"open":785,"high":736,"low":800,"close":736,"change":131,"percent_change":300,"volume":1180,"transactions":9,"vwap":736},"2026-01-21",165600,{"date":1182,"open":703,"high":766,"low":678,"close":703,"change":356,"percent_change":259,"volume":1183,"transactions":9,"vwap":703},"2026-01-20",142200,{"date":1185,"open":743,"high":743,"low":718,"close":726,"change":396,"percent_change":366,"volume":1186,"transactions":9,"vwap":726},"2026-01-16",201600,{"date":1188,"open":1058,"high":1058,"low":724,"close":753,"change":898,"percent_change":464,"volume":1189,"transactions":9,"vwap":753},"2026-01-15",264900,{"date":1191,"open":724,"high":107,"low":765,"close":107,"change":465,"percent_change":282,"volume":1192,"transactions":9,"vwap":107},"2026-01-14",123500,{"date":1194,"open":724,"high":743,"low":718,"close":719,"change":465,"percent_change":282,"volume":1195,"transactions":9,"vwap":719},"2026-01-13",277300,{"date":1197,"open":737,"high":730,"low":766,"close":737,"change":682,"percent_change":271,"volume":1198,"transactions":9,"vwap":737},"2026-01-12",188900,{"date":1200,"open":725,"high":724,"low":765,"close":724,"change":282,"percent_change":583,"volume":1201,"transactions":9,"vwap":724},"2026-01-09",117100,{"date":1203,"open":737,"high":758,"low":925,"close":765,"change":366,"percent_change":319,"volume":1204,"transactions":9,"vwap":765},"2026-01-08",112100,{"date":1206,"open":765,"high":719,"low":925,"close":719,"change":23,"percent_change":832,"volume":1207,"transactions":9,"vwap":719},"2026-01-07",118400,{"date":1209,"open":697,"high":925,"low":697,"close":925,"change":921,"percent_change":131,"volume":1210,"transactions":9,"vwap":925},"2026-01-06",142300,{"date":1212,"open":781,"high":708,"low":704,"close":708,"change":282,"percent_change":583,"volume":1213,"transactions":9,"vwap":708},"2026-01-05",163400,{"date":1215,"open":681,"high":800,"low":681,"close":800,"change":561,"percent_change":71,"volume":1216,"transactions":9,"vwap":800},"2026-01-02",118600,{"date":1218,"open":827,"high":672,"low":827,"close":879,"change":311,"percent_change":417,"volume":1219,"transactions":9,"vwap":879},"2025-12-31",187000,{"date":1221,"open":879,"high":681,"low":665,"close":671,"change":464,"percent_change":465,"volume":1222,"transactions":9,"vwap":671},"2025-12-30",164800,{"date":1224,"open":671,"high":804,"low":879,"close":879,"change":465,"percent_change":282,"volume":849,"transactions":9,"vwap":879},"2025-12-29",{"date":1226,"open":804,"high":804,"low":827,"close":827,"change":417,"percent_change":767,"volume":1227,"transactions":9,"vwap":827},"2025-12-26",205200,{"date":1229,"open":896,"high":680,"low":880,"close":879,"change":464,"percent_change":465,"volume":1230,"transactions":9,"vwap":879},"2025-12-24",83500,{"date":1232,"open":870,"high":896,"low":959,"close":896,"change":375,"percent_change":561,"volume":1233,"transactions":9,"vwap":896},"2025-12-23",264600,{"date":1235,"open":871,"high":880,"low":875,"close":897,"change":754,"percent_change":375,"volume":1236,"transactions":9,"vwap":897},"2025-12-22",278500,{"date":1238,"open":666,"high":871,"low":820,"close":875,"change":427,"percent_change":191,"volume":1239,"transactions":9,"vwap":875},"2025-12-19",135000,{"date":1241,"open":690,"high":690,"low":789,"close":697,"change":921,"percent_change":131,"volume":1242,"transactions":9,"vwap":697},"2025-12-18",124100,{"date":1244,"open":681,"high":804,"low":902,"close":680,"change":475,"percent_change":475,"volume":1245,"transactions":9,"vwap":680},"2025-12-17",85600,{"date":1247,"open":896,"high":680,"low":827,"close":680,"change":754,"percent_change":375,"volume":1248,"transactions":9,"vwap":680},"2025-12-16",204300,{"date":1250,"open":680,"high":681,"low":871,"close":879,"change":375,"percent_change":561,"volume":930,"transactions":9,"vwap":879},"2025-12-15",{"date":1252,"open":897,"high":665,"low":897,"close":659,"change":366,"percent_change":319,"volume":1253,"transactions":9,"vwap":659},"2025-12-12",110900,{"date":1255,"open":681,"high":672,"low":880,"close":879,"change":754,"percent_change":375,"volume":1256,"transactions":9,"vwap":879},"2025-12-11",101200,{"date":1258,"open":871,"high":879,"low":875,"close":902,"change":310,"percent_change":311,"volume":893,"transactions":9,"vwap":902},"2025-12-10",{"date":1260,"open":671,"high":680,"low":880,"close":896,"change":464,"percent_change":465,"volume":1261,"transactions":9,"vwap":896},"2025-12-09",139000,{"date":1263,"open":902,"high":665,"low":897,"close":827,"change":396,"percent_change":366,"volume":1264,"transactions":9,"vwap":827},"2025-12-08",147800,{"date":1266,"open":828,"high":665,"low":875,"close":665,"change":464,"percent_change":465,"volume":1267,"transactions":9,"vwap":665},"2025-12-05",82100,{"date":1269,"open":959,"high":902,"low":820,"close":902,"change":465,"percent_change":282,"volume":1270,"transactions":9,"vwap":902},"2025-12-04",100100,{"date":1272,"open":875,"high":896,"low":875,"close":828,"change":464,"percent_change":465,"volume":1270,"transactions":9,"vwap":828},"2025-12-03",{"date":1274,"open":897,"high":828,"low":666,"close":871,"change":682,"percent_change":271,"volume":1275,"transactions":9,"vwap":871},"2025-12-02",126200,{"date":1277,"open":827,"high":827,"low":870,"close":827,"change":320,"percent_change":228,"volume":859,"transactions":9,"vwap":827},"2025-12-01",{"date":1279,"open":704,"high":796,"low":704,"close":785,"change":754,"percent_change":375,"volume":1280,"transactions":9,"vwap":785},"2025-11-28",24300,{"date":1282,"open":678,"high":929,"low":678,"close":712,"change":898,"percent_change":464,"volume":1283,"transactions":9,"vwap":712},"2025-11-26",82400,{"date":1285,"open":703,"high":703,"low":690,"close":704,"change":464,"percent_change":465,"volume":1286,"transactions":9,"vwap":704},"2025-11-25",176800,{"date":1288,"open":679,"high":712,"low":697,"close":800,"change":464,"percent_change":465,"volume":1289,"transactions":9,"vwap":800},"2025-11-24",117800,{"date":1291,"open":703,"high":703,"low":672,"close":690,"change":465,"percent_change":282,"volume":1292,"transactions":9,"vwap":690},"2025-11-21",127700,{"date":1294,"open":690,"high":678,"low":804,"close":804,"change":311,"percent_change":417,"volume":1295,"transactions":9,"vwap":804},"2025-11-20",83400,{"date":1297,"open":703,"high":781,"low":713,"close":672,"change":767,"percent_change":714,"volume":1298,"transactions":9,"vwap":672},"2025-11-19",69900,{"date":1300,"open":703,"high":785,"low":697,"close":712,"change":921,"percent_change":131,"volume":1301,"transactions":9,"vwap":712},"2025-11-18",80700,{"date":1303,"open":713,"high":800,"low":681,"close":690,"change":23,"percent_change":832,"volume":1021,"transactions":9,"vwap":690},"2025-11-17",{"date":1305,"open":704,"high":712,"low":665,"close":665,"change":219,"percent_change":739,"volume":1306,"transactions":9,"vwap":665},"2025-11-14",80900,{"date":1308,"open":712,"high":712,"low":804,"close":800,"change":366,"percent_change":319,"volume":1309,"transactions":9,"vwap":800},"2025-11-13",56500,{"date":1311,"open":738,"high":929,"low":704,"close":785,"change":438,"percent_change":291,"volume":1312,"transactions":9,"vwap":785},"2025-11-12",52400,{"date":1314,"open":708,"high":732,"low":781,"close":732,"change":491,"percent_change":492,"volume":1315,"transactions":9,"vwap":732},"2025-11-11",62600,{"date":1317,"open":800,"high":704,"low":672,"close":678,"change":310,"percent_change":311,"volume":1318,"transactions":9,"vwap":678},"2025-11-10",89500,{"date":1320,"open":672,"high":712,"low":672,"close":800,"change":475,"percent_change":475,"volume":1321,"transactions":9,"vwap":800},"2025-11-07",92100,{"date":1323,"open":800,"high":704,"low":713,"close":800,"change":921,"percent_change":131,"volume":1324,"transactions":9,"vwap":800},"2025-11-06",61500,{"date":1326,"open":713,"high":690,"low":879,"close":713,"change":767,"percent_change":714,"volume":1327,"transactions":9,"vwap":713},"2025-11-05",103600,{"date":1329,"open":681,"high":708,"low":680,"close":704,"change":527,"percent_change":491,"volume":1330,"transactions":9,"vwap":704},"2025-11-04",74400,{"date":1332,"open":800,"high":800,"low":680,"close":804,"change":356,"percent_change":259,"volume":1333,"transactions":9,"vwap":804},"2025-11-03",84300,{"date":1335,"open":736,"high":718,"low":708,"close":732,"change":464,"percent_change":465,"volume":1336,"transactions":9,"vwap":732},"2025-10-31",116500,{"date":1338,"open":704,"high":736,"low":713,"close":925,"change":464,"percent_change":465,"volume":1339,"transactions":9,"vwap":925},"2025-10-30",47800,{"date":1341,"open":766,"high":730,"low":738,"close":929,"change":271,"percent_change":249,"volume":1342,"transactions":9,"vwap":929},"2025-10-29",42000,{"date":1344,"open":758,"high":726,"low":765,"close":718,"change":311,"percent_change":417,"volume":1345,"transactions":9,"vwap":718},"2025-10-28",118700,{"date":1347,"open":766,"high":719,"low":732,"close":758,"change":465,"percent_change":282,"volume":1348,"transactions":9,"vwap":758},"2025-10-27",85000,{"date":1350,"open":737,"high":730,"low":732,"close":725,"change":465,"percent_change":282,"volume":1351,"transactions":9,"vwap":725},"2025-10-24",91000,{"date":1353,"open":720,"high":725,"low":929,"close":736,"change":366,"percent_change":319,"volume":1354,"transactions":9,"vwap":736},"2025-10-23",49600,{"date":1356,"open":758,"high":758,"low":765,"close":718,"change":465,"percent_change":282,"volume":1357,"transactions":9,"vwap":718},"2025-10-22",55600,{"date":1359,"open":925,"high":737,"low":925,"close":766,"change":310,"percent_change":311,"volume":1327,"transactions":9,"vwap":766},"2025-10-21",{"date":1361,"open":765,"high":737,"low":732,"close":765,"change":754,"percent_change":375,"volume":1362,"transactions":9,"vwap":765},"2025-10-20",74600,{"date":1364,"open":781,"high":736,"low":781,"close":736,"change":282,"percent_change":583,"volume":1365,"transactions":9,"vwap":736},"2025-10-17",128500,{"date":1367,"open":713,"high":796,"low":804,"close":785,"change":23,"percent_change":832,"volume":1368,"transactions":9,"vwap":785},"2025-10-16",127200,{"date":1370,"open":681,"high":697,"low":789,"close":672,"change":527,"percent_change":491,"volume":1321,"transactions":9,"vwap":672},"2025-10-15",{"date":1372,"open":680,"high":681,"low":896,"close":665,"change":311,"percent_change":417,"volume":1275,"transactions":9,"vwap":665},"2025-10-14",{"date":1374,"open":681,"high":681,"low":659,"close":789,"change":754,"percent_change":375,"volume":1375,"transactions":9,"vwap":789},"2025-10-13",87000,{"date":1377,"open":828,"high":896,"low":959,"close":896,"change":491,"percent_change":492,"volume":1378,"transactions":9,"vwap":896},"2025-10-10",38500,{"date":1380,"open":1381,"high":666,"low":968,"close":1382,"change":310,"percent_change":311,"volume":1383,"transactions":9,"vwap":1382},"2025-10-09",53.35,53.34,52800,{"date":1385,"open":1381,"high":959,"low":1382,"close":1381,"change":464,"percent_change":465,"volume":1386,"transactions":9,"vwap":1381},"2025-10-08",99600,{"date":1388,"open":836,"high":1381,"low":836,"close":1389,"change":375,"percent_change":561,"volume":1390,"transactions":9,"vwap":1389},"2025-10-07",53.33,119700,{"date":1392,"open":865,"high":836,"low":644,"close":525,"change":475,"percent_change":475,"volume":1393,"transactions":9,"vwap":525},"2025-10-06",59900,{"date":1395,"open":1396,"high":836,"low":963,"close":525,"change":898,"percent_change":464,"volume":1306,"transactions":9,"vwap":525},"2025-10-03",53.25,{"date":1398,"open":865,"high":836,"low":963,"close":973,"change":311,"percent_change":417,"volume":1399,"transactions":9,"vwap":973},"2025-10-02",64400,{"date":1401,"open":836,"high":1402,"low":865,"close":836,"change":767,"percent_change":714,"volume":1403,"transactions":9,"vwap":836},"2025-10-01",53.31,89000,{"date":1405,"open":968,"high":666,"low":836,"close":1381,"change":754,"percent_change":375,"volume":1406,"transactions":9,"vwap":1381},"2025-09-30",162000,{"date":1408,"open":964,"high":1381,"low":1396,"close":1409,"change":282,"percent_change":583,"volume":1410,"transactions":9,"vwap":1409},"2025-09-29",53.32,55900,{"date":1412,"open":984,"high":964,"low":969,"close":1396,"change":310,"percent_change":311,"volume":1413,"transactions":9,"vwap":1396},"2025-09-26",91300,{"date":1415,"open":968,"high":968,"low":963,"close":973,"change":682,"percent_change":271,"volume":1416,"transactions":9,"vwap":973},"2025-09-25",44600,{"date":1418,"open":651,"high":651,"low":836,"close":1402,"change":366,"percent_change":319,"volume":1419,"transactions":9,"vwap":1402},"2025-09-24",86300,{"date":1421,"open":870,"high":871,"low":1381,"close":820,"change":366,"percent_change":319,"volume":1348,"transactions":9,"vwap":820},"2025-09-23",{"date":1423,"open":875,"high":897,"low":1389,"close":897,"change":464,"percent_change":465,"volume":1424,"transactions":9,"vwap":897},"2025-09-22",153300,{"date":1426,"open":820,"high":870,"low":1381,"close":870,"change":310,"percent_change":311,"volume":843,"transactions":9,"vwap":870},"2025-09-19",{"date":1428,"open":666,"high":897,"low":1409,"close":871,"change":311,"percent_change":417,"volume":1429,"transactions":9,"vwap":871},"2025-09-18",152500,{"date":1431,"open":665,"high":679,"low":897,"close":828,"change":465,"percent_change":282,"volume":1432,"transactions":9,"vwap":828},"2025-09-17",163200,{"date":1434,"open":959,"high":828,"low":651,"close":875,"change":465,"percent_change":282,"volume":1435,"transactions":9,"vwap":875},"2025-09-16",93800,{"date":1437,"open":968,"high":875,"low":973,"close":651,"change":583,"percent_change":837,"volume":1438,"transactions":9,"vwap":651},"2025-09-15",107300,{"date":1440,"open":515,"high":525,"low":543,"close":969,"change":396,"percent_change":366,"volume":1351,"transactions":9,"vwap":969},"2025-09-12",{"date":1442,"open":980,"high":836,"low":980,"close":973,"change":975,"percent_change":1443,"volume":1444,"transactions":9,"vwap":973},"2025-09-11",0.43,44800,{"date":1446,"open":846,"high":842,"low":489,"close":852,"change":1030,"percent_change":339,"volume":1447,"transactions":9,"vwap":852},"2025-09-10",50400,{"date":1449,"open":452,"high":993,"low":462,"close":1450,"change":310,"percent_change":311,"volume":1451,"transactions":9,"vwap":1450},"2025-09-09",52.87,99900,{"date":1453,"open":1454,"high":453,"low":1454,"close":453,"change":116,"percent_change":157,"volume":1455,"transactions":9,"vwap":453},"2025-09-08",52.63,84500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":492,"percent_change":1462,"volume":1127,"transactions":9,"vwap":1461},"2025-09-05",52.47,52.55,52.45,52.53,0.54,{"date":1464,"open":364,"high":1465,"low":1466,"close":1465,"change":1030,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-09-04",52.25,52.16,0.31,65700,{"date":1470,"open":1471,"high":395,"low":1471,"close":353,"change":974,"percent_change":975,"volume":1472,"transactions":9,"vwap":353},"2025-09-03",51.99,76400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":739,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-09-02",52,52.029999,51.93,51.97,-0.42,90000,{"date":1482,"open":1466,"high":1483,"low":1466,"close":373,"change":396,"percent_change":366,"volume":1484,"transactions":9,"vwap":373},"2025-08-29",52.23,74300,{"date":1486,"open":405,"high":382,"low":395,"close":381,"change":464,"percent_change":465,"volume":981,"transactions":9,"vwap":381},"2025-08-28",{"date":1488,"open":395,"high":1489,"low":394,"close":1489,"change":921,"percent_change":23,"volume":1490,"transactions":9,"vwap":1489},"2025-08-27",52.2,96100,{"date":1492,"open":395,"high":393,"low":1493,"close":405,"change":311,"percent_change":417,"volume":1494,"transactions":9,"vwap":405},"2025-08-26",52.02,79700,{"date":1496,"open":1497,"high":1489,"low":1497,"close":364,"change":898,"percent_change":464,"volume":1498,"transactions":9,"vwap":364},"2025-08-25",52.099998,82500,{"date":1500,"open":1501,"high":364,"low":1501,"close":1466,"change":832,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1466},"2025-08-22",52.0099983,0.37,81100,{"date":1505,"open":1476,"high":1476,"low":1506,"close":1478,"change":767,"percent_change":714,"volume":1507,"transactions":9,"vwap":1478},"2025-08-21",51.95,163100,{"date":1509,"open":353,"high":394,"low":1493,"close":1510,"change":417,"percent_change":438,"volume":1511,"transactions":9,"vwap":1510},"2025-08-20",52.040001,87900,{"date":1513,"open":395,"high":392,"low":1514,"close":1515,"change":475,"percent_change":475,"volume":1351,"transactions":9,"vwap":1515},"2025-08-19",52.060001,52.080002,{"date":1517,"open":1497,"high":1497,"low":1514,"close":1515,"change":396,"percent_change":366,"volume":1518,"transactions":9,"vwap":1515},"2025-08-18",48700,{"date":1520,"open":353,"high":392,"low":1514,"close":394,"change":464,"percent_change":465,"volume":1521,"transactions":9,"vwap":394},"2025-08-15",64200,{"date":1523,"open":1524,"high":393,"low":363,"close":353,"change":426,"percent_change":427,"volume":1472,"transactions":9,"vwap":353},"2025-08-14",52.13,{"date":1526,"open":393,"high":1527,"low":405,"close":373,"change":921,"percent_change":23,"volume":1528,"transactions":9,"vwap":373},"2025-08-13",52.21,101500,{"date":1530,"open":1497,"high":392,"low":1531,"close":392,"change":754,"percent_change":375,"volume":1532,"transactions":9,"vwap":392},"2025-08-12",52.049999,83200,{"date":1534,"open":1524,"high":405,"low":1515,"close":394,"change":921,"percent_change":23,"volume":1535,"transactions":9,"vwap":394},"2025-08-11",70100,{"date":1537,"open":1514,"high":1514,"low":1471,"close":1514,"change":310,"percent_change":311,"volume":1538,"transactions":9,"vwap":1514},"2025-08-08",79300,{"date":1540,"open":363,"high":395,"low":1476,"close":363,"change":898,"percent_change":464,"volume":1541,"transactions":9,"vwap":363},"2025-08-07",80000,{"date":1543,"open":1514,"high":405,"low":1476,"close":1514,"change":682,"percent_change":426,"volume":1544,"transactions":9,"vwap":1514},"2025-08-06",257400,{"date":1546,"open":394,"high":395,"low":1531,"close":394,"change":475,"percent_change":475,"volume":1547,"transactions":9,"vwap":394},"2025-08-05",92000,{"date":1549,"open":1524,"high":1524,"low":363,"close":394,"change":475,"percent_change":475,"volume":1550,"transactions":9,"vwap":394},"2025-08-04",116800,{"date":1552,"open":1531,"high":394,"low":1493,"close":394,"change":1008,"percent_change":1553,"volume":1554,"transactions":9,"vwap":394},"2025-08-01",0.27,48900,{"date":1556,"open":1476,"high":1476,"low":1557,"close":1478,"change":974,"percent_change":975,"volume":1558,"transactions":9,"vwap":1478},"2025-07-31",51.9,176100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":767,"percent_change":714,"volume":1565,"transactions":9,"vwap":1564},"2025-07-30",51.83,51.89,51.79,51.85,147500,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":52,"percent_change":116,"volume":1570,"transactions":9,"vwap":1569},"2025-07-29",51.8,51.92,98400,{"date":1572,"open":1573,"high":354,"low":1574,"close":1573,"change":898,"percent_change":464,"volume":1575,"transactions":9,"vwap":1573},"2025-07-28",51.74,51.71,94800,{"date":1577,"open":336,"high":354,"low":1578,"close":1579,"change":527,"percent_change":491,"volume":1580,"transactions":9,"vwap":1579},"2025-07-25",51.69,51.73,115100,{"date":1582,"open":1583,"high":1574,"low":1584,"close":1585,"change":417,"percent_change":438,"volume":1586,"transactions":9,"vwap":1585},"2025-07-24",51.66,51.61,51.65,69500,{"date":1588,"open":336,"high":336,"low":298,"close":1578,"change":396,"percent_change":366,"volume":1589,"transactions":9,"vwap":1578},"2025-07-23",125700,{"date":1591,"open":336,"high":1557,"low":1592,"close":1593,"change":754,"percent_change":375,"volume":1594,"transactions":9,"vwap":1593},"2025-07-22",51.67,51.72,148600,{"date":1596,"open":1568,"high":1597,"low":1578,"close":1578,"change":131,"percent_change":300,"volume":1598,"transactions":9,"vwap":1578},"2025-07-21",51.84,184500,{"date":1600,"open":1583,"high":1583,"low":288,"close":1601,"change":311,"percent_change":417,"volume":1602,"transactions":9,"vwap":1601},"2025-07-18",51.6,76500,{"date":1604,"open":1605,"high":1605,"low":298,"close":1606,"change":427,"percent_change":259,"volume":1607,"transactions":9,"vwap":1606},"2025-07-17",51.78,51.62,137700,{"date":1609,"open":1557,"high":1557,"low":1593,"close":355,"change":767,"percent_change":714,"volume":1610,"transactions":9,"vwap":355},"2025-07-16",114800,{"date":1612,"open":1475,"high":1475,"low":1613,"close":1614,"change":714,"percent_change":1067,"volume":1615,"transactions":9,"vwap":1614},"2025-07-15",51.75,51.88,141400,{"date":1617,"open":1477,"high":1501,"low":1618,"close":1501,"change":375,"percent_change":974,"volume":1619,"transactions":9,"vwap":1501},"2025-07-14",51.86,71300,{"date":1621,"open":1478,"high":1475,"low":1557,"close":1506,"change":714,"percent_change":1067,"volume":1586,"transactions":9,"vwap":1506},"2025-07-11",{"date":1623,"open":1476,"high":1515,"low":1493,"close":1515,"change":475,"percent_change":475,"volume":1624,"transactions":9,"vwap":1515},"2025-07-10",96200,{"date":1626,"open":1524,"high":1524,"low":1627,"close":1515,"change":561,"percent_change":71,"volume":1628,"transactions":9,"vwap":1515},"2025-07-09",51.98,89700,{"date":1630,"open":1475,"high":1493,"low":1506,"close":1478,"change":682,"percent_change":426,"volume":1631,"transactions":9,"vwap":1478},"2025-07-08",82200,{"date":1633,"open":1489,"high":1489,"low":1634,"close":1493,"change":417,"percent_change":438,"volume":1635,"transactions":9,"vwap":1493},"2025-07-07",51.96,82800,{"date":1637,"open":1510,"high":1497,"low":1627,"close":1514,"change":464,"percent_change":465,"volume":1638,"transactions":9,"vwap":1514},"2025-07-03",65900,{"date":1640,"open":1475,"high":1514,"low":1634,"close":1510,"change":464,"percent_change":465,"volume":1641,"transactions":9,"vwap":1510},"2025-07-02",60100,{"date":1643,"open":1493,"high":363,"low":1475,"close":1493,"change":219,"percent_change":997,"volume":1644,"transactions":9,"vwap":1493},"2025-07-01",58800,{"date":1646,"open":394,"high":364,"low":363,"close":392,"change":561,"percent_change":71,"volume":1647,"transactions":9,"vwap":392},"2025-06-30",108900,{"date":1649,"open":1501,"high":1515,"low":1475,"close":1476,"change":898,"percent_change":464,"volume":1650,"transactions":9,"vwap":1476},"2025-06-27",77800,{"date":1652,"open":1493,"high":1515,"low":1475,"close":1493,"change":921,"percent_change":23,"volume":1653,"transactions":9,"vwap":1493},"2025-06-26",98500,{"date":1655,"open":1627,"high":1471,"low":1618,"close":1478,"change":417,"percent_change":438,"volume":1656,"transactions":9,"vwap":1478},"2025-06-25",217900,{"date":1658,"open":1471,"high":363,"low":1471,"close":1501,"change":465,"percent_change":527,"volume":1318,"transactions":9,"vwap":1501},"2025-06-24",{"date":1660,"open":1627,"high":1515,"low":1634,"close":1478,"change":375,"percent_change":974,"volume":1661,"transactions":9,"vwap":1478},"2025-06-23",129200,{"date":1663,"open":1506,"high":1471,"low":1592,"close":1664,"change":396,"percent_change":366,"volume":1665,"transactions":9,"vwap":1664},"2025-06-20",51.91,232100,{"date":1667,"open":1501,"high":1510,"low":1569,"close":1668,"change":396,"percent_change":366,"volume":1669,"transactions":9,"vwap":1668},"2025-06-18",51.94,63900,{"date":1671,"open":1471,"high":1476,"low":1668,"close":1478,"change":282,"percent_change":583,"volume":1672,"transactions":9,"vwap":1478},"2025-06-17",107000,{"date":1674,"open":1557,"high":1478,"low":1675,"close":1557,"change":898,"percent_change":464,"volume":1676,"transactions":9,"vwap":1557},"2025-06-16",51.87,60900,{"date":1678,"open":1471,"high":1493,"low":1618,"close":1562,"change":249,"percent_change":250,"volume":1679,"transactions":9,"vwap":1562},"2025-06-13",95800,{"date":1681,"open":1476,"high":353,"low":1471,"close":1514,"change":491,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1514},"2025-06-12",0.29,129600,{"date":1685,"open":1475,"high":1475,"low":1618,"close":1664,"change":921,"percent_change":23,"volume":1686,"transactions":9,"vwap":1664},"2025-06-11",69800,{"date":1688,"open":1675,"high":1664,"low":1563,"close":1618,"change":396,"percent_change":366,"volume":1689,"transactions":9,"vwap":1618},"2025-06-10",112300,{"date":1691,"open":336,"high":1562,"low":336,"close":1562,"change":1030,"percent_change":1467,"volume":1692,"transactions":9,"vwap":1562},"2025-06-09",141300,{"date":1694,"open":1695,"high":1561,"low":1583,"close":1579,"change":1696,"percent_change":191,"volume":1697,"transactions":9,"vwap":1579},"2025-06-06",51.82,-0.18,84000,{"date":1699,"open":1664,"high":1634,"low":1695,"close":1664,"change":754,"percent_change":375,"volume":1700,"transactions":9,"vwap":1664},"2025-06-05",100200,{"date":1702,"open":1614,"high":1664,"low":1561,"close":1614,"change":131,"percent_change":300,"volume":1703,"transactions":9,"vwap":1614},"2025-06-04",46900,{"date":1705,"open":1605,"high":1564,"low":1706,"close":1563,"change":475,"percent_change":475,"volume":1707,"transactions":9,"vwap":1563},"2025-06-03",51.68,123100,{"date":1709,"open":1614,"high":1562,"low":354,"close":1563,"change":320,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1563},"2025-06-02",-0.4,136500,{"date":1713,"open":1493,"high":1514,"low":1668,"close":1475,"change":438,"percent_change":291,"volume":1714,"transactions":9,"vwap":1475},"2025-05-30",97900,{"date":1716,"open":1475,"high":394,"low":1471,"close":1515,"change":282,"percent_change":583,"volume":1717,"transactions":9,"vwap":1515},"2025-05-29",53100,{"date":1719,"open":1515,"high":1515,"low":1506,"close":1501,"change":438,"percent_change":291,"volume":1714,"transactions":9,"vwap":1501},"2025-05-28",{"date":1721,"open":1501,"high":353,"low":1506,"close":353,"change":975,"percent_change":1722,"volume":1723,"transactions":9,"vwap":353},"2025-05-27",0.44,144300,{"date":1725,"open":1664,"high":1634,"low":1618,"close":1618,"change":754,"percent_change":375,"volume":1726,"transactions":9,"vwap":1618},"2025-05-23",45200,{"date":1728,"open":355,"high":1562,"low":1613,"close":1561,"change":310,"percent_change":311,"volume":1729,"transactions":9,"vwap":1561},"2025-05-22",78900,{"date":1731,"open":1475,"high":363,"low":1695,"close":1597,"change":238,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1597},"2025-05-21",-0.52,118100,{"date":1735,"open":405,"high":1489,"low":1515,"close":394,"change":590,"percent_change":238,"volume":1736,"transactions":9,"vwap":394},"2025-05-20",53800,{"date":1738,"open":1475,"high":1465,"low":1478,"close":1465,"change":754,"percent_change":375,"volume":1739,"transactions":9,"vwap":1465},"2025-05-19",93400,{"date":1741,"open":1465,"high":1742,"low":1489,"close":381,"change":682,"percent_change":426,"volume":1743,"transactions":9,"vwap":381},"2025-05-16",52.28,108400,{"date":1745,"open":394,"high":402,"low":363,"close":1746,"change":71,"percent_change":1747,"volume":1503,"transactions":9,"vwap":1746},"2025-05-15",52.27,0.4,{"date":1749,"open":393,"high":393,"low":1476,"close":1514,"change":590,"percent_change":238,"volume":1750,"transactions":9,"vwap":1514},"2025-05-14",66800,{"date":1752,"open":1466,"high":1465,"low":1497,"close":1489,"change":921,"percent_change":23,"volume":1753,"transactions":9,"vwap":1489},"2025-05-13",80300,{"date":1755,"open":1489,"high":1465,"low":394,"close":405,"change":319,"percent_change":320,"volume":1756,"transactions":9,"vwap":405},"2025-05-12",134900,{"date":1758,"open":1483,"high":402,"low":373,"close":1759,"change":23,"percent_change":832,"volume":1641,"transactions":9,"vwap":1759},"2025-05-09",52.26,{"date":1761,"open":1762,"high":1763,"low":1466,"close":1466,"change":714,"percent_change":1067,"volume":1764,"transactions":9,"vwap":1466},"2025-05-08",52.3,52.31,57400,{"date":1766,"open":1746,"high":1767,"low":373,"close":402,"change":921,"percent_change":23,"volume":1717,"transactions":9,"vwap":402},"2025-05-07",52.34,{"date":1769,"open":353,"high":1762,"low":1475,"close":382,"change":491,"percent_change":1682,"volume":1770,"transactions":9,"vwap":382},"2025-05-06",147600,{"date":1772,"open":405,"high":364,"low":1501,"close":353,"change":271,"percent_change":249,"volume":1773,"transactions":9,"vwap":353},"2025-05-05",171700,{"date":1775,"open":395,"high":1762,"low":1510,"close":393,"change":219,"percent_change":997,"volume":1776,"transactions":9,"vwap":393},"2025-05-02",98000,{"date":1778,"open":1767,"high":1779,"low":1466,"close":1762,"change":417,"percent_change":438,"volume":1780,"transactions":9,"vwap":1762},"2025-05-01",52.38,200300,{"date":1782,"open":1466,"high":1783,"low":1466,"close":1767,"change":583,"percent_change":584,"volume":1201,"transactions":9,"vwap":1767},"2025-04-30",52.39,{"date":1785,"open":1531,"high":1746,"low":1531,"close":1527,"change":282,"percent_change":583,"volume":1786,"transactions":9,"vwap":1527},"2025-04-29",92900,{"date":1788,"open":1531,"high":1489,"low":1471,"close":392,"change":52,"percent_change":116,"volume":1789,"transactions":9,"vwap":392},"2025-04-28",88800,{"date":1791,"open":1477,"high":1497,"low":1664,"close":1634,"change":23,"percent_change":832,"volume":922,"transactions":9,"vwap":1634},"2025-04-25",{"date":1793,"open":1564,"high":1506,"low":1574,"close":1618,"change":584,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1618},"2025-04-24",0.48,103300,{"date":180,"open":1506,"high":1531,"low":277,"close":1584,"change":141,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1584},-0.65,144000]