[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PIFI":3,"homepage-market-summary":30,"stock-historical-PIFI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PIFI","2026-10-06",{"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},"ClearShares Piton Intermediate Fixed Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7944,3.449512,"Quarterly",{"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},90.91,90.92,90.9201,90.904,90.8324,0.0776,0.09,3190,96.12,90.56,1079.225305940239,6.3,1459,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},96.79,1249,455785.551791,-3.36,"2025-04-24",[184,187,194,201,212,223,232,241,250,260,270,281,291,300,308,317,327,336,343,350,361,371,381,389,395,403,410,419,425,434,440,447,453,460,466,471,478,483,489,494,501,508,514,523,530,540,548,555,563,572,579,585,591,599,605,611,617,625,631,638,643,650,655,661,667,673,680,686,693,700,705,709,713,719,725,729,735,739,745,750,758,764,771,776,783,788,794,797,801,804,807,811,815,818,823,828,834,840,844,850,854,859,862,866,870,874,878,882,884,888,892,898,901,906,912,916,921,927,931,934,938,941,944,950,952,955,962,965,969,972,976,981,985,990,997,1002,1007,1011,1016,1022,1027,1031,1035,1039,1043,1047,1053,1058,1062,1069,1076,1081,1085,1089,1092,1095,1100,1106,1109,1112,1117,1120,1125,1130,1136,1140,1143,1146,1150,1154,1158,1162,1169,1174,1178,1182,1186,1190,1195,1199,1201,1204,1207,1211,1215,1219,1223,1226,1228,1233,1237,1239,1242,1247,1251,1257,1261,1264,1268,1272,1276,1279,1283,1285,1288,1291,1296,1299,1303,1308,1313,1317,1321,1326,1329,1332,1336,1339,1343,1347,1350,1355,1358,1361,1363,1366,1369,1372,1375,1378,1382,1386,1389,1392,1395,1398,1401,1404,1407,1410,1415,1418,1422,1426,1430,1434,1438,1440,1444,1447,1450,1453,1456,1461,1464,1468,1474,1480,1483,1486,1491,1496,1498,1502,1508,1513,1519,1522,1526,1529,1535,1540,1545,1550,1554,1557,1561,1565,1568,1572,1574,1578,1583,1587,1589,1591,1594,1598,1602,1606,1608,1610,1613,1617,1621,1625,1629,1635,1640,1644,1649,1652,1655,1658,1663,1667,1671,1675,1678,1680,1683,1685,1689,1691,1695,1699,1702,1705,1709,1713,1715,1720,1724,1728,1732,1736,1739,1742,1745,1748,1751,1754,1758,1762,1765,1769,1773,1776,1779,1783,1787,1789,1793,1795,1800,1805,1810,1815,1818,1822,1827,1831,1835,1840,1846,1853,1855,1858,1864,1866,1870,1872,1877,1881,1883],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},29,90.9175,{"date":188,"open":189,"high":21,"low":189,"close":21,"change":190,"percent_change":152,"volume":191,"transactions":192,"vwap":193},"2026-10-05",90.74,0.0355,900.9381,22,90.7931,{"date":195,"open":189,"high":196,"low":197,"close":196,"change":198,"percent_change":112,"volume":199,"transactions":192,"vwap":200},"2026-10-02",90.7969,90.6001,-0.1563,361.2479,90.7124,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",90.85,91.02,90.83,90.9532,0.2349,0.26,8174.2479,32,90.8855,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",90.87,90.94,90.67,90.7183,-0.0617,-0.07,9800.6339,154,90.7834,{"date":224,"open":225,"high":226,"low":26,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",90.6501,90.78,-0.8759,-0.96,5994.729293,89,90.7008,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",91.615,91.6559,-0.5341,-0.58,631.0099,21,91.6121,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",91.75,92.19,0.4797,0.52,6738.2479,151,91.9329,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",91.62,91.79,91.7103,-0.0212,-0.02,4341.2479,88,91.7109,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",92.03,91.645,91.7315,-0.3404,-0.37,16019.2479,71,91.7938,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",92.06,92.13,91.88,92.0719,0.0019,0,10572.2479,33,92.1097,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",92.12,92.05,92.07,0.15,0.16,546.236583,19,92.0876,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",91.94,91.92,-0.225,-0.24,1056.2479,14,91.9404,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",92.145,0.2555,0.28,15.2479,15,92.1427,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",92.17,91.8895,-0.0705,-0.08,848.2193,18,92.0008,{"date":318,"open":319,"high":320,"low":243,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",91.97,92.025,91.96,-0.12,-0.13,4468.2193,31,91.9667,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",91.99,92.1,92.08,-0.03,1518.2193,44,92.0694,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":219,"volume":340,"transactions":341,"vwap":342},"2026-09-11",92.11,-0.067,229.2193,16,92.1162,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":306,"vwap":349},"2026-09-10",92.177,-0.4068,-0.44,66.2193,92.2969,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",92.61,92.8,92.57,92.5838,-0.1812,-0.2,2296.2193,62,92.657,{"date":362,"open":363,"high":353,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",92.77,92.75,92.765,-0.105,-0.11,895.9773,28,92.7584,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",92.81,92.87,92.74,0.0101,0.01,2170.2193,63,92.8203,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":298,"vwap":388},"2026-09-03",92.89,92.8599,0.1164,0.13,144.2193,92.8938,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":152,"volume":393,"transactions":306,"vwap":394},"2026-09-02",92.7435,0.0335,56.2193,92.7318,{"date":396,"open":364,"high":397,"low":398,"close":398,"change":399,"percent_change":296,"volume":400,"transactions":401,"vwap":402},"2026-09-01",92.99,92.71,-0.2209,3078.2193,24,92.7763,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":289,"vwap":409},"2026-08-31",92.9309,0.0459,0.05,92.9483,92.9468,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",92.94,92.885,-0.35,-0.38,148.2193,12,92.9707,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":-6,"volume":423,"transactions":306,"vwap":424},"2026-08-27",93.235,-0.0004,14.2193,93.2829,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",93.18,93.2354,-0.1296,-0.14,756.2293,23,93.1975,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":81,"volume":438,"transactions":306,"vwap":439},"2026-08-25",93.365,0.32,15.306895,93.2641,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":407,"volume":444,"transactions":445,"vwap":446},"2026-08-24",93.045,0.045,33.2193,20,93.0661,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":366,"percent_change":367,"volume":451,"transactions":445,"vwap":452},"2026-08-21",93.06,93,346.2193,93.0494,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":457,"percent_change":323,"volume":458,"transactions":289,"vwap":459},"2026-08-20",93.095,93.105,-0.1219,359.240762,93.0952,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":407,"volume":464,"transactions":417,"vwap":465},"2026-08-19",93.2269,0.0469,12.2193,93.2743,{"date":467,"open":427,"high":427,"low":427,"close":427,"change":443,"percent_change":407,"volume":468,"transactions":469,"vwap":470},"2026-08-18",3915.2193,25,93.1819,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":313,"volume":476,"transactions":289,"vwap":477},"2026-08-17",93.14,93.135,-0.075,605.2193,93.1412,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":323,"percent_change":430,"volume":481,"transactions":306,"vwap":482},"2026-08-14",93.21,94.2193,93.3218,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":423,"transactions":306,"vwap":488},"2026-08-13",93.34,0.21,0.23,93.3885,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":443,"percent_change":407,"volume":492,"transactions":306,"vwap":493},"2026-08-12",93.13,13.1979,93.1963,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",93.085,0.06,14.2086,13,93.1273,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":192,"vwap":507},"2026-08-10",93.025,-0.2107,-0.23,82.22994,93.0443,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":386,"volume":512,"transactions":298,"vwap":513},"2026-08-07",93.2357,0.1242,35.2086,93.2824,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-06",93.12,93.1115,-0.1736,-0.19,1279.218915,30,93.1205,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":298,"vwap":529},"2026-08-05",93.2851,0.0895,0.1,20.2086,93.2843,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":486,"volume":537,"transactions":538,"vwap":539},"2026-08-04",93.22,93.29,93.17,93.1956,0.1946,5163.2086,36,93.2425,{"date":541,"open":542,"high":543,"low":544,"close":544,"change":545,"percent_change":286,"volume":546,"transactions":289,"vwap":547},"2026-08-03",93.015,93.03,93.001,0.136,787.2086,93.0144,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":112,"percent_change":552,"volume":553,"transactions":306,"vwap":554},"2026-07-31",92.8086,92.865,-0.18,184.2086,92.8258,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":499,"vwap":562},"2026-07-30",93.05,93.035,0.0688,0.07,1721.2086,93.0485,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",93.04,92.9662,-0.1438,-0.15,305.2086,11,93.0381,{"date":573,"open":473,"high":473,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":315,"vwap":578},"2026-07-28",93.11,0.1651,0.18,2320.2086,93.1394,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":527,"volume":583,"transactions":341,"vwap":584},"2026-07-27",92.9449,0.0949,72.2086,92.9353,{"date":586,"open":383,"high":383,"low":587,"close":587,"change":588,"percent_change":486,"volume":589,"transactions":289,"vwap":590},"2026-07-24",92.85,0.1948,726.2086,92.8881,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":417,"vwap":598},"2026-07-23",92.62,92.6552,-0.2348,-0.25,543.2086,92.6217,{"date":600,"open":601,"high":601,"low":383,"close":383,"change":602,"percent_change":322,"volume":603,"transactions":417,"vwap":604},"2026-07-22",92.9,-0.115,1119.2086,92.9004,{"date":606,"open":450,"high":607,"low":397,"close":607,"change":608,"percent_change":112,"volume":609,"transactions":298,"vwap":610},"2026-07-21",93.005,-0.155,456.2086,92.994,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":430,"volume":615,"transactions":417,"vwap":616},"2026-07-20",93.16,-0.135,9.2186,93.1933,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":445,"vwap":485},"2026-07-17",93.36,93.27,93.295,0.025,0.03,970.2186,{"date":626,"open":620,"high":620,"low":620,"close":620,"change":627,"percent_change":628,"volume":629,"transactions":417,"vwap":630},"2026-07-16",-0.035,-0.04,17.219271,93.2544,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":306,"vwap":637},"2026-07-15",93.305,0.19,0.2,119.2086,93.3111,{"date":639,"open":473,"high":473,"low":574,"close":640,"change":634,"percent_change":635,"volume":641,"transactions":289,"vwap":642},"2026-07-14",93.115,1088.49,93.1173,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":596,"percent_change":647,"volume":648,"transactions":239,"vwap":649},"2026-07-13",92.95,92.925,-0.27,219.229332,92.9541,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":322,"volume":654,"transactions":9,"vwap":652},"2026-07-10",93.175,-0.112,100,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":82,"volume":660,"transactions":9,"vwap":658},"2026-07-09",93.37,93.287,0.133,600,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":322,"volume":666,"transactions":9,"vwap":664},"2026-07-08",93.19,93.154,-0.116,1300,{"date":668,"open":669,"high":669,"low":620,"close":620,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":620},"2026-07-07",93.35,-0.28,-0.3,900,{"date":674,"open":675,"high":676,"low":677,"close":676,"change":678,"percent_change":152,"volume":679,"transactions":9,"vwap":676},"2026-07-06",93.525,93.55,93.48,0.035,500,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":527,"volume":685,"transactions":9,"vwap":683},"2026-07-02",93.44,93.515,0.095,300,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":672,"transactions":9,"vwap":690},"2026-07-01",93.33,93.46,93.42,-0.088,-0.09,{"date":694,"open":695,"high":696,"low":491,"close":697,"change":698,"percent_change":322,"volume":699,"transactions":9,"vwap":697},"2026-06-30",93.63,93.66,93.508,-0.108,5900,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":654,"transactions":9,"vwap":702},"2026-06-29",93.616,-0.844,-0.89,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":386,"volume":654,"transactions":9,"vwap":707},"2026-06-26",94.46,0.125,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":497,"volume":654,"transactions":9,"vwap":711},"2026-06-25",94.335,0.055,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":718,"volume":685,"transactions":9,"vwap":716},"2026-06-24",94.261,94.28,0.285,0.3,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":23,"volume":724,"transactions":9,"vwap":722},"2026-06-23",94.019997,93.995,0.085,800,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":357,"percent_change":728,"volume":654,"transactions":9,"vwap":727},"2026-06-22",93.91,-0.21,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":576,"volume":734,"transactions":9,"vwap":732},"2026-06-18",94.17,94.11,0.17,400,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":266,"volume":654,"transactions":9,"vwap":737},"2026-06-17",93.94,-0.351,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":623,"volume":734,"transactions":9,"vwap":743},"2026-06-16",94.24,94.31,94.291,0.026,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":487,"volume":660,"transactions":9,"vwap":748},"2026-06-15",94.33,94.265,0.214,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-12",94.099998,94.040001,94.051003,-0.152,-0.16,27800,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":718,"volume":763,"transactions":9,"vwap":761},"2026-06-11",93.87,94.203,0.282,1200,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-10",93.932,93.921,-0.059,-0.06,200,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":545,"percent_change":82,"volume":775,"transactions":9,"vwap":774},"2026-06-09",94.010002,93.98,2300,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":781,"percent_change":332,"volume":782,"transactions":9,"vwap":780},"2026-06-08",93.89,93.935,93.844,-0.031,700,{"date":784,"open":778,"high":778,"low":785,"close":785,"change":786,"percent_change":787,"volume":666,"transactions":9,"vwap":785},"2026-06-05",93.875,-0.298,-0.32,{"date":789,"open":752,"high":790,"low":752,"close":791,"change":792,"percent_change":107,"volume":793,"transactions":9,"vwap":791},"2026-06-04",94.18,94.173,0.223,1700,{"date":795,"open":774,"high":774,"low":796,"close":796,"change":430,"percent_change":568,"volume":660,"transactions":9,"vwap":796},"2026-06-03",93.95,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":332,"volume":654,"transactions":9,"vwap":799},"2026-06-02",94.089996,-0.029,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":627,"percent_change":628,"volume":654,"transactions":9,"vwap":803},"2026-06-01",94.119,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":497,"percent_change":497,"volume":654,"transactions":9,"vwap":806},"2026-05-29",94.154,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":23,"volume":654,"transactions":9,"vwap":809},"2026-05-28",94.094002,0.086,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":623,"volume":654,"transactions":9,"vwap":813},"2026-05-27",94.0080032,0.028,{"date":816,"open":737,"high":774,"low":737,"close":774,"change":817,"percent_change":634,"volume":672,"transactions":9,"vwap":774},"2026-05-26",0.179,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":822,"volume":654,"transactions":9,"vwap":820},"2026-05-22",93.801,-0.008,-0.01,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":256,"percent_change":256,"volume":827,"transactions":9,"vwap":826},"2026-05-21",93.56,93.809,3700,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":654,"transactions":9,"vwap":831},"2026-05-20",93.45,93.829,0.336,0.36,{"date":835,"open":836,"high":837,"low":689,"close":837,"change":838,"percent_change":322,"volume":839,"transactions":9,"vwap":837},"2026-05-19",93.47,93.493,-0.109,5700,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":152,"volume":654,"transactions":9,"vwap":842},"2026-05-18",93.602,0.041,{"date":845,"open":846,"high":846,"low":676,"close":847,"change":848,"percent_change":347,"volume":849,"transactions":9,"vwap":847},"2026-05-15",93.6,93.561,-0.415,29800,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":112,"volume":654,"transactions":9,"vwap":852},"2026-05-14",93.976,-0.164,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":858,"volume":654,"transactions":9,"vwap":857},"2026-05-13",94.13,94.14,0.02,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":608,"percent_change":756,"volume":654,"transactions":9,"vwap":861},"2026-05-12",94.12,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":519,"volume":654,"transactions":9,"vwap":864},"2026-05-11",94.275,-0.175,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":286,"volume":654,"transactions":9,"vwap":868},"2026-05-08",94.45,0.145,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":628,"volume":654,"transactions":9,"vwap":872},"2026-05-07",94.305,-0.039,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":718,"volume":654,"transactions":9,"vwap":876},"2026-05-06",94.344,0.284,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":560,"volume":654,"transactions":9,"vwap":880},"2026-05-05",94.059998,0.065,{"date":883,"open":796,"high":722,"low":796,"close":722,"change":112,"percent_change":552,"volume":654,"transactions":9,"vwap":722},"2026-05-04",{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":497,"volume":770,"transactions":9,"vwap":886},"2026-05-01",94.165,0.054,{"date":889,"open":856,"high":856,"low":890,"close":890,"change":810,"percent_change":23,"volume":891,"transactions":9,"vwap":890},"2026-04-30",94.111,1500,{"date":893,"open":752,"high":752,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-04-29",94.025002,-0.275,-0.29,2400,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":608,"percent_change":756,"volume":654,"transactions":9,"vwap":900},"2026-04-28",94.3,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":323,"volume":770,"transactions":9,"vwap":904},"2026-04-27",94.56,94.455,-0.121,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":911,"percent_change":527,"volume":782,"transactions":9,"vwap":909},"2026-04-24",94.55,94.576,94.53,0.091,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":692,"volume":654,"transactions":9,"vwap":914},"2026-04-23",94.485,-0.083,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":560,"volume":672,"transactions":9,"vwap":919},"2026-04-22",94.6,94.568,0.068,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":568,"percent_change":756,"volume":926,"transactions":9,"vwap":925},"2026-04-21",94.51,94.52,94.5,2800,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":822,"percent_change":822,"volume":660,"transactions":9,"vwap":930},"2026-04-20",94.64,94.65,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":717,"percent_change":718,"volume":654,"transactions":9,"vwap":933},"2026-04-17",94.66,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":769,"volume":654,"transactions":9,"vwap":936},"2026-04-16",94.375,-0.055,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":367,"percent_change":322,"volume":654,"transactions":9,"vwap":940},"2026-04-15",94.43,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":287,"percent_change":733,"volume":654,"transactions":9,"vwap":943},"2026-04-14",94.54,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":654,"transactions":9,"vwap":947},"2026-04-13",94.26,94.38,0.115,0.12,{"date":951,"open":748,"high":748,"low":748,"close":748,"change":219,"percent_change":219,"volume":654,"transactions":9,"vwap":748},"2026-04-10",{"date":953,"open":711,"high":711,"low":711,"close":711,"change":954,"percent_change":256,"volume":660,"transactions":9,"vwap":711},"2026-04-09",-0.019,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":386,"volume":961,"transactions":9,"vwap":959},"2026-04-08",94.41,94.21,94.354,0.124,1100,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":948,"percent_change":949,"volume":654,"transactions":9,"vwap":964},"2026-04-07",94.23,{"date":966,"open":752,"high":967,"low":752,"close":967,"change":968,"percent_change":568,"volume":685,"transactions":9,"vwap":967},"2026-04-06",94.115,-0.145,{"date":970,"open":946,"high":946,"low":946,"close":946,"change":971,"percent_change":576,"volume":654,"transactions":9,"vwap":946},"2026-04-02",0.165,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":692,"volume":685,"transactions":9,"vwap":974},"2026-04-01",94.095001,-0.082,{"date":977,"open":799,"high":978,"low":799,"close":978,"change":979,"percent_change":107,"volume":980,"transactions":9,"vwap":978},"2026-03-31",94.177,0.227,2100,{"date":982,"open":796,"high":796,"low":796,"close":796,"change":983,"percent_change":984,"volume":654,"transactions":9,"vwap":796},"2026-03-30",-0.427,-0.45,{"date":986,"open":900,"high":987,"low":900,"close":987,"change":988,"percent_change":23,"volume":989,"transactions":9,"vwap":987},"2026-03-27",94.377,0.082,2200,{"date":991,"open":943,"high":943,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-26",94.27,94.295,-0.4,-0.42,3400,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":654,"transactions":9,"vwap":999},"2026-03-25",94.695,0.29,0.31,{"date":1003,"open":924,"high":924,"low":947,"close":1004,"change":1005,"percent_change":1006,"volume":926,"transactions":9,"vwap":1004},"2026-03-24",94.405,-0.313,-0.33,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":487,"volume":654,"transactions":9,"vwap":1009},"2026-03-23",94.718,0.217,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":654,"transactions":9,"vwap":1013},"2026-03-20",94.501,-0.451,-0.47,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":822,"volume":1021,"transactions":9,"vwap":1019},"2026-03-19",94.94,94.952,-0.011,2000,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":596,"percent_change":1026,"volume":734,"transactions":9,"vwap":1025},"2026-03-18",95.11,94.963,-0.26,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":82,"volume":770,"transactions":9,"vwap":1029},"2026-03-17",95.213,0.134,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":749,"percent_change":487,"volume":685,"transactions":9,"vwap":1034},"2026-03-16",95.074997,95.079002,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":-6,"volume":654,"transactions":9,"vwap":1037},"2026-03-13",94.865,-0.002,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1006,"volume":654,"transactions":9,"vwap":1041},"2026-03-12",94.867,-0.312,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":596,"volume":654,"transactions":9,"vwap":1045},"2026-03-11",95.179,-0.241,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":219,"volume":734,"transactions":9,"vwap":1051},"2026-03-10",95.599,95.6,95.42,-0.065,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":152,"volume":685,"transactions":9,"vwap":1056},"2026-03-09",95.5,95.485,0.036,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":277,"volume":654,"transactions":9,"vwap":1060},"2026-03-06",95.449,0.004,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":357,"volume":176,"transactions":9,"vwap":1067},"2026-03-05",95.4,95.454,95.24,95.445,-0.188,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":685,"transactions":9,"vwap":1073},"2026-03-04",95.62,95.67,95.633,-0.092,-0.1,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":377,"volume":782,"transactions":9,"vwap":1079},"2026-03-03",95.61,95.725,0.005,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":266,"volume":654,"transactions":9,"vwap":1083},"2026-03-02",95.72,-0.355,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":635,"volume":654,"transactions":9,"vwap":1087},"2026-02-27",96.074997,0.195,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":708,"percent_change":386,"volume":654,"transactions":9,"vwap":1091},"2026-02-26",95.88,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":800,"percent_change":332,"volume":654,"transactions":9,"vwap":1094},"2026-02-25",95.755,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":769,"volume":1021,"transactions":9,"vwap":1098},"2026-02-24",95.8,95.784,-0.061,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":576,"percent_change":634,"volume":660,"transactions":9,"vwap":1105},"2026-02-23",95.712,95.87,95.68,95.845,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":443,"percent_change":407,"volume":654,"transactions":9,"vwap":1108},"2026-02-20",95.665,{"date":1110,"open":1111,"high":1071,"low":1111,"close":1071,"change":386,"percent_change":82,"volume":685,"transactions":9,"vwap":1071},"2026-02-19",95.57,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":692,"volume":770,"transactions":9,"vwap":1115},"2026-02-18",95.471,95.49,-0.085,{"date":1118,"open":25,"high":25,"low":1119,"close":1119,"change":332,"percent_change":332,"volume":685,"transactions":9,"vwap":1119},"2026-02-17",95.575,{"date":1121,"open":1119,"high":1122,"low":1119,"close":1123,"change":1124,"percent_change":487,"volume":793,"transactions":9,"vwap":1123},"2026-02-13",95.76,95.605,0.224,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":208,"volume":770,"transactions":9,"vwap":1128},"2026-02-12",95.29,95.381,0.251,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":366,"percent_change":367,"volume":1135,"transactions":9,"vwap":1134},"2026-02-11",95.202,95.43,95.13,1800,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":576,"volume":654,"transactions":9,"vwap":1138},"2026-02-10",95.235,0.175,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":443,"percent_change":407,"volume":654,"transactions":9,"vwap":1142},"2026-02-09",95.059998,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":769,"percent_change":769,"volume":654,"transactions":9,"vwap":1145},"2026-02-06",95.014999,{"date":1147,"open":1033,"high":1033,"low":1033,"close":1033,"change":1148,"percent_change":1149,"volume":654,"transactions":9,"vwap":1033},"2026-02-05",0.315,0.33,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":277,"percent_change":277,"volume":770,"transactions":9,"vwap":1153},"2026-02-04",94.78,94.76,{"date":1155,"open":1156,"high":1153,"low":1156,"close":1153,"change":1157,"percent_change":858,"volume":685,"transactions":9,"vwap":1153},"2026-02-03",94.75,0.015,{"date":1159,"open":1152,"high":1152,"low":1160,"close":1160,"change":1161,"percent_change":430,"volume":770,"transactions":9,"vwap":1160},"2026-02-02",94.745,-0.129,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":560,"volume":1135,"transactions":9,"vwap":1167},"2026-01-30",94.81,94.88,94.8,94.874,0.067,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1168,"percent_change":560,"volume":679,"transactions":9,"vwap":1173},"2026-01-29",94.795,94.835,94.807,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":627,"percent_change":628,"volume":685,"transactions":9,"vwap":1177},"2026-01-28",94.72,94.74,{"date":1179,"open":1166,"high":1166,"low":1177,"close":1180,"change":1181,"percent_change":377,"volume":734,"transactions":9,"vwap":1180},"2026-01-27",94.775,0.006,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":152,"volume":654,"transactions":9,"vwap":1184},"2026-01-26",94.769,0.039,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":23,"percent_change":527,"volume":770,"transactions":9,"vwap":1189},"2026-01-23",94.68,94.73,{"date":1191,"open":1192,"high":1192,"low":1193,"close":929,"change":1194,"percent_change":332,"volume":734,"transactions":9,"vwap":929},"2026-01-22",94.67,94.58,-0.025,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":708,"percent_change":386,"volume":654,"transactions":9,"vwap":1198},"2026-01-21",94.61,94.665,{"date":1200,"open":943,"high":943,"low":943,"close":943,"change":323,"percent_change":430,"volume":654,"transactions":9,"vwap":943},"2026-01-20",{"date":1202,"open":1192,"high":1192,"low":1192,"close":1192,"change":1203,"percent_change":552,"volume":654,"transactions":9,"vwap":1192},"2026-01-16",-0.169,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":905,"percent_change":323,"volume":654,"transactions":9,"vwap":1206},"2026-01-15",94.839,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":527,"percent_change":1210,"volume":654,"transactions":9,"vwap":1209},"2026-01-14",94.96,0.11,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":560,"percent_change":560,"volume":660,"transactions":9,"vwap":1214},"2026-01-13",94.63,94.86,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":628,"volume":654,"transactions":9,"vwap":1217},"2026-01-12",94.79,-0.042,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":377,"volume":654,"transactions":9,"vwap":1221},"2026-01-09",94.832,0.012,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":430,"percent_change":568,"volume":654,"transactions":9,"vwap":1225},"2026-01-08",94.82,{"date":1227,"open":1209,"high":1209,"low":1209,"close":1209,"change":407,"percent_change":407,"volume":654,"transactions":9,"vwap":1209},"2026-01-07",{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":277,"volume":770,"transactions":9,"vwap":1231},"2026-01-06",94.85,94.91,0.002,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":82,"volume":654,"transactions":9,"vwap":1235},"2026-01-05",94.908,0.128,{"date":1238,"open":1152,"high":1152,"low":1152,"close":1152,"change":332,"percent_change":332,"volume":654,"transactions":9,"vwap":1152},"2026-01-02",{"date":1240,"open":1241,"high":1241,"low":1164,"close":1164,"change":323,"percent_change":430,"volume":734,"transactions":9,"vwap":1164},"2025-12-31",94.95,{"date":1243,"open":1244,"high":1018,"low":1244,"close":1018,"change":1245,"percent_change":1246,"volume":734,"transactions":9,"vwap":1018},"2025-12-30",94.911,-0.84,-0.88,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":23,"percent_change":23,"volume":176,"transactions":9,"vwap":1250},"2025-12-29",95.71,95.78,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":770,"transactions":9,"vwap":1254},"2025-12-26",95.7,95.69,0.081,0.08,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":949,"volume":654,"transactions":9,"vwap":1259},"2025-12-24",95.609,0.119,{"date":1262,"open":1115,"high":1115,"low":1115,"close":1115,"change":1263,"percent_change":256,"volume":654,"transactions":9,"vwap":1115},"2025-12-23",-0.018,{"date":1265,"open":1055,"high":1266,"low":1055,"close":1266,"change":1267,"percent_change":313,"volume":763,"transactions":9,"vwap":1266},"2025-12-22",95.508,-0.072,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1075,"volume":770,"transactions":9,"vwap":1270},"2025-12-19",95.58,-0.095,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":971,"percent_change":733,"volume":654,"transactions":9,"vwap":1275},"2025-12-18",95.64,95.675,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":332,"percent_change":332,"volume":654,"transactions":9,"vwap":1278},"2025-12-17",95.51,{"date":1280,"open":1115,"high":1281,"low":1056,"close":1281,"change":82,"percent_change":286,"volume":1282,"transactions":9,"vwap":1281},"2025-12-16",95.54,2500,{"date":1284,"open":1064,"high":1064,"low":1064,"close":1064,"change":497,"percent_change":497,"volume":654,"transactions":9,"vwap":1064},"2025-12-15",{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1271,"percent_change":1075,"volume":654,"transactions":9,"vwap":1287},"2025-12-12",95.34,{"date":1289,"open":1055,"high":1055,"low":1290,"close":1290,"change":1181,"percent_change":377,"volume":961,"transactions":9,"vwap":1290},"2025-12-11",95.435,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":487,"volume":654,"transactions":9,"vwap":1294},"2025-12-10",95.32,95.429,0.219,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1116,"percent_change":692,"volume":654,"transactions":9,"vwap":1298},"2025-12-09",95.21,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":602,"percent_change":322,"volume":685,"transactions":9,"vwap":1302},"2025-12-08",95.28,95.295,{"date":1304,"open":1122,"high":1122,"low":1305,"close":1306,"change":1307,"percent_change":313,"volume":176,"transactions":9,"vwap":1306},"2025-12-05",95.35,95.41,-0.074,{"date":1309,"open":1310,"high":1311,"low":1133,"close":1311,"change":1312,"percent_change":112,"volume":666,"transactions":9,"vwap":1311},"2025-12-04",95.48,95.484,-0.163,{"date":1314,"open":1050,"high":1315,"low":1050,"close":1315,"change":1316,"percent_change":386,"volume":770,"transactions":9,"vwap":1315},"2025-12-03",95.647,0.127,{"date":1318,"open":1133,"high":1319,"low":1133,"close":1319,"change":881,"percent_change":560,"volume":1320,"transactions":9,"vwap":1319},"2025-12-02",95.52,3000,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1026,"percent_change":647,"volume":1135,"transactions":9,"vwap":1325},"2025-12-01",95.029999,95.46,95.455,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":937,"percent_change":769,"volume":654,"transactions":9,"vwap":1328},"2025-11-28",95.715,{"date":1330,"open":1104,"high":1331,"low":1104,"close":1331,"change":560,"percent_change":560,"volume":654,"transactions":9,"vwap":1331},"2025-11-26",95.77,{"date":1333,"open":1072,"high":1334,"low":1072,"close":1253,"change":82,"percent_change":286,"volume":1335,"transactions":9,"vwap":1253},"2025-11-25",95.735,1900,{"date":1337,"open":1319,"high":1338,"low":1319,"close":1338,"change":23,"percent_change":23,"volume":654,"transactions":9,"vwap":1338},"2025-11-24",95.56,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":971,"percent_change":733,"volume":660,"transactions":9,"vwap":1342},"2025-11-21",95.25,95.47,{"date":1344,"open":1293,"high":1293,"low":1345,"close":1346,"change":869,"percent_change":286,"volume":176,"transactions":9,"vwap":1346},"2025-11-20",95.27,95.305,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":628,"percent_change":628,"volume":770,"transactions":9,"vwap":1349},"2025-11-19",95.16,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":1210,"volume":176,"transactions":9,"vwap":1353},"2025-11-18",95.19,95.2,0.107,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":814,"percent_change":623,"volume":654,"transactions":9,"vwap":1357},"2025-11-17",95.093002,{"date":1359,"open":1024,"high":1024,"low":1360,"close":1360,"change":1052,"percent_change":219,"volume":176,"transactions":9,"vwap":1360},"2025-11-14",95.065002,{"date":1362,"open":1134,"high":1134,"low":1134,"close":1134,"change":323,"percent_change":430,"volume":654,"transactions":9,"vwap":1134},"2025-11-13",{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":332,"percent_change":332,"volume":654,"transactions":9,"vwap":1365},"2025-11-12",95.26,{"date":1367,"open":1368,"high":1127,"low":1066,"close":1127,"change":634,"percent_change":635,"volume":672,"transactions":9,"vwap":1127},"2025-11-11",95.267,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":475,"percent_change":313,"volume":654,"transactions":9,"vwap":1371},"2025-11-10",95.099998,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1157,"percent_change":858,"volume":654,"transactions":9,"vwap":1374},"2025-11-07",95.175,{"date":1376,"open":1349,"high":1349,"low":1349,"close":1349,"change":1377,"percent_change":1000,"volume":654,"transactions":9,"vwap":1349},"2025-11-06",0.275,{"date":1379,"open":1209,"high":1209,"low":1380,"close":1380,"change":1381,"percent_change":519,"volume":685,"transactions":9,"vwap":1380},"2025-11-05",94.885,-0.185,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1210,"volume":654,"transactions":9,"vwap":1384},"2025-11-04",95.07,0.105,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":219,"percent_change":219,"volume":654,"transactions":9,"vwap":1388},"2025-11-03",94.965,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":277,"percent_change":277,"volume":770,"transactions":9,"vwap":1391},"2025-10-31",95.035004,{"date":1393,"open":1394,"high":1394,"low":1391,"close":1391,"change":475,"percent_change":313,"volume":660,"transactions":9,"vwap":1391},"2025-10-30",95.12,{"date":1396,"open":1128,"high":1128,"low":1384,"close":1024,"change":1397,"percent_change":415,"volume":672,"transactions":9,"vwap":1024},"2025-10-29",-0.365,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":678,"percent_change":152,"volume":654,"transactions":9,"vwap":1400},"2025-10-28",95.475,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":822,"percent_change":822,"volume":654,"transactions":9,"vwap":1403},"2025-10-27",95.44,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":920,"percent_change":560,"volume":654,"transactions":9,"vwap":1406},"2025-10-24",95.45,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":430,"percent_change":568,"volume":654,"transactions":9,"vwap":1409},"2025-10-23",95.382,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":377,"volume":782,"transactions":9,"vwap":1413},"2025-10-22",95.511,95.522,0.007,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1256,"percent_change":1256,"volume":654,"transactions":9,"vwap":1417},"2025-10-21",95.515,{"date":1419,"open":1420,"high":1290,"low":1420,"close":1290,"change":1421,"percent_change":1256,"volume":685,"transactions":9,"vwap":1290},"2025-10-20",95.37,0.075,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":430,"volume":654,"transactions":9,"vwap":1424},"2025-10-17",95.36,-0.134,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":304,"volume":654,"transactions":9,"vwap":1428},"2025-10-16",95.494,0.267,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":628,"volume":654,"transactions":9,"vwap":1432},"2025-10-15",95.227,-0.038,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":635,"percent_change":486,"volume":679,"transactions":9,"vwap":1437},"2025-10-14",95.080002,95.265,{"date":1439,"open":1360,"high":1360,"low":1360,"close":1360,"change":377,"percent_change":377,"volume":654,"transactions":9,"vwap":1360},"2025-10-13",{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1001,"volume":654,"transactions":9,"vwap":1442},"2025-10-10",95.055,0.295,{"date":1445,"open":1153,"high":1153,"low":1153,"close":1153,"change":1446,"percent_change":1446,"volume":654,"transactions":9,"vwap":1153},"2025-10-09",-0.05,{"date":1448,"open":1449,"high":1449,"low":1164,"close":1164,"change":332,"percent_change":332,"volume":770,"transactions":9,"vwap":1164},"2025-10-08",94.83,{"date":1451,"open":1206,"high":1452,"low":1206,"close":1452,"change":1385,"percent_change":1210,"volume":685,"transactions":9,"vwap":1452},"2025-10-07",94.84,{"date":1454,"open":1153,"high":1153,"low":1455,"close":1455,"change":322,"percent_change":323,"volume":770,"transactions":9,"vwap":1455},"2025-10-06",94.735,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":769,"volume":685,"transactions":9,"vwap":1459},"2025-10-03",94.846,94.855,-0.053,{"date":1462,"open":1235,"high":1235,"low":1235,"close":1235,"change":1463,"percent_change":377,"volume":654,"transactions":9,"vwap":1235},"2025-10-02",0.013,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":979,"percent_change":107,"volume":654,"transactions":9,"vwap":1467},"2025-10-01",94.841,94.895,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":277,"volume":763,"transactions":9,"vwap":1472},"2025-09-30",94.69,94.752,94.668,0.003,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1198,"change":1478,"percent_change":1479,"volume":724,"transactions":9,"vwap":1198},"2025-09-29",94.729,94.608,-1.605,-1.67,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":858,"percent_change":858,"volume":654,"transactions":9,"vwap":1482},"2025-09-26",96.27,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1381,"percent_change":519,"volume":654,"transactions":9,"vwap":1485},"2025-09-25",96.25,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1490,"change":968,"percent_change":568,"volume":891,"transactions":9,"vwap":1490},"2025-09-24",96.5,96.51,96.435,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1494,"change":1210,"percent_change":1210,"volume":1320,"transactions":9,"vwap":1494},"2025-09-23",96.47,96.58,96.426,{"date":1497,"open":1495,"high":1493,"low":1495,"close":1493,"change":1446,"percent_change":1446,"volume":734,"transactions":9,"vwap":1493},"2025-09-22",{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":256,"volume":770,"transactions":9,"vwap":1500},"2025-09-19",96.52,-0.023,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1505,"change":475,"percent_change":313,"volume":1507,"transactions":9,"vwap":1505},"2025-09-18",96.452,96.543,96.45,15900,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":755,"percent_change":756,"volume":666,"transactions":9,"vwap":1512},"2025-09-17",96.639,96.364,96.618,{"date":1514,"open":1515,"high":178,"low":1516,"close":1516,"change":1517,"percent_change":407,"volume":1518,"transactions":9,"vwap":1516},"2025-09-16",96.78,96.77,0.053,4800,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":988,"percent_change":1256,"volume":654,"transactions":9,"vwap":1521},"2025-09-15",96.717,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":367,"percent_change":367,"volume":734,"transactions":9,"vwap":1525},"2025-09-12",96.6,96.635,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1421,"percent_change":1256,"volume":654,"transactions":9,"vwap":1528},"2025-09-11",96.745,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":386,"volume":660,"transactions":9,"vwap":1533},"2025-09-10",96.7,96.64,96.67,0.122,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":568,"volume":770,"transactions":9,"vwap":1538},"2025-09-09",96.617,96.548,-0.142,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":1316,"percent_change":386,"volume":782,"transactions":9,"vwap":1543},"2025-09-08",96.688,96.69,96.652,{"date":1546,"open":1532,"high":1532,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":660,"transactions":9,"vwap":1547},"2025-09-05",96.563,0.263,0.27,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":486,"volume":654,"transactions":9,"vwap":1552},"2025-09-04",96.3,0.206,{"date":1555,"open":25,"high":25,"low":1556,"close":1556,"change":487,"percent_change":107,"volume":770,"transactions":9,"vwap":1556},"2025-09-03",96.094002,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":552,"percent_change":519,"volume":770,"transactions":9,"vwap":1560},"2025-09-02",95.85,95.864,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":623,"volume":654,"transactions":9,"vwap":1563},"2025-08-29",96.043999,0.029,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":712,"percent_change":497,"volume":654,"transactions":9,"vwap":1567},"2025-08-28",96.014999,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":23,"percent_change":23,"volume":734,"transactions":9,"vwap":1571},"2025-08-27",95.91,95.96,{"date":1573,"open":1103,"high":1103,"low":1103,"close":1103,"change":82,"percent_change":286,"volume":654,"transactions":9,"vwap":1103},"2025-08-26",{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":366,"percent_change":367,"volume":685,"transactions":9,"vwap":1577},"2025-08-25",95.719,95.73,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":685,"transactions":9,"vwap":1580},"2025-08-22",95.835,0.38,0.4,{"date":1584,"open":1585,"high":1325,"low":1585,"close":1325,"change":1586,"percent_change":112,"volume":770,"transactions":9,"vwap":1325},"2025-08-21",95.39,-0.165,{"date":1588,"open":1071,"high":1071,"low":1071,"close":1071,"change":497,"percent_change":497,"volume":770,"transactions":9,"vwap":1071},"2025-08-20",{"date":1590,"open":1071,"high":1071,"low":1338,"close":1338,"change":1210,"percent_change":949,"volume":770,"transactions":9,"vwap":1338},"2025-08-19",{"date":1592,"open":1406,"high":1406,"low":1406,"close":1406,"change":1593,"percent_change":769,"volume":654,"transactions":9,"vwap":1406},"2025-08-18",-0.056,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":1446,"volume":654,"transactions":9,"vwap":1596},"2025-08-15",95.506,-0.044,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1381,"percent_change":519,"volume":770,"transactions":9,"vwap":1601},"2025-08-14",95.492,95.55,{"date":1603,"open":1604,"high":1604,"low":1334,"close":1334,"change":1605,"percent_change":487,"volume":685,"transactions":9,"vwap":1334},"2025-08-13",95.771,0.215,{"date":1607,"open":1319,"high":1319,"low":1319,"close":1319,"change":152,"percent_change":152,"volume":770,"transactions":9,"vwap":1319},"2025-08-12",{"date":1609,"open":1310,"high":1310,"low":1310,"close":1310,"change":858,"percent_change":858,"volume":654,"transactions":9,"vwap":1310},"2025-08-11",{"date":1611,"open":1612,"high":1612,"low":1324,"close":1324,"change":968,"percent_change":568,"volume":654,"transactions":9,"vwap":1324},"2025-08-08",95.479,{"date":1614,"open":1615,"high":1615,"low":1123,"close":1123,"change":1616,"percent_change":407,"volume":770,"transactions":9,"vwap":1123},"2025-08-07",95.63,0.046,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1593,"percent_change":769,"volume":660,"transactions":9,"vwap":1620},"2025-08-06",95.553,95.559,{"date":1622,"open":1072,"high":1072,"low":1623,"close":1623,"change":1624,"percent_change":1446,"volume":734,"transactions":9,"vwap":1623},"2025-08-05",95.615,-0.045,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":407,"volume":654,"transactions":9,"vwap":1627},"2025-08-04",95.66,0.044,{"date":1630,"open":1319,"high":1631,"low":1319,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-08-01",95.616,0.681,0.72,105200,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":377,"volume":654,"transactions":9,"vwap":1638},"2025-07-31",94.948,94.935,0.008,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":112,"volume":654,"transactions":9,"vwap":1642},"2025-07-30",94.927,-0.159,{"date":1645,"open":1241,"high":1646,"low":1018,"close":1646,"change":1647,"percent_change":1648,"volume":775,"transactions":9,"vwap":1646},"2025-07-29",95.085999,0.241,0.25,{"date":1650,"open":1230,"high":1230,"low":1651,"close":1651,"change":1116,"percent_change":692,"volume":763,"transactions":9,"vwap":1651},"2025-07-28",94.845,{"date":1653,"open":1165,"high":1654,"low":1165,"close":1654,"change":1385,"percent_change":1210,"volume":770,"transactions":9,"vwap":1654},"2025-07-25",94.93,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":692,"percent_change":692,"volume":654,"transactions":9,"vwap":1657},"2025-07-24",94.825,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":112,"volume":654,"transactions":9,"vwap":1661},"2025-07-23",94.92,94.915,-0.161,{"date":1664,"open":1018,"high":1665,"low":1018,"close":1665,"change":1666,"percent_change":949,"volume":770,"transactions":9,"vwap":1665},"2025-07-22",95.075996,0.112,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1648,"volume":654,"transactions":9,"vwap":1669},"2025-07-21",94.964,0.239,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":287,"volume":654,"transactions":9,"vwap":1673},"2025-07-18",94.725,0.155,{"date":1676,"open":1188,"high":1188,"low":1677,"close":1677,"change":769,"percent_change":769,"volume":770,"transactions":9,"vwap":1677},"2025-07-17",94.57,{"date":1679,"open":1213,"high":1213,"low":1213,"close":1213,"change":1088,"percent_change":486,"volume":770,"transactions":9,"vwap":1213},"2025-07-16",{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":865,"percent_change":552,"volume":654,"transactions":9,"vwap":1682},"2025-07-15",94.435,{"date":1684,"open":1197,"high":1197,"low":1197,"close":1197,"change":1061,"percent_change":277,"volume":654,"transactions":9,"vwap":1197},"2025-07-14",{"date":1686,"open":908,"high":1687,"low":908,"close":1687,"change":1688,"percent_change":756,"volume":660,"transactions":9,"vwap":1687},"2025-07-11",94.606,-0.154,{"date":1690,"open":1153,"high":1153,"low":1153,"close":1153,"change":1624,"percent_change":1446,"volume":654,"transactions":9,"vwap":1153},"2025-07-10",{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":208,"volume":654,"transactions":9,"vwap":1693},"2025-07-09",94.805,0.244,{"date":1696,"open":923,"high":1697,"low":923,"close":1697,"change":1698,"percent_change":367,"volume":654,"transactions":9,"vwap":1697},"2025-07-08",94.561,-0.104,{"date":1700,"open":1701,"high":1198,"low":707,"close":1198,"change":614,"percent_change":430,"volume":660,"transactions":9,"vwap":1198},"2025-07-07",94.62,{"date":1703,"open":1156,"high":1166,"low":1156,"close":1166,"change":1704,"percent_change":756,"volume":770,"transactions":9,"vwap":1166},"2025-07-03",-0.153,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":219,"volume":654,"transactions":9,"vwap":1707},"2025-07-02",94.953,-0.064,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":568,"volume":654,"transactions":9,"vwap":1711},"2025-07-01",95.016998,-0.143,{"date":1714,"open":1349,"high":1349,"low":1349,"close":1349,"change":749,"percent_change":487,"volume":770,"transactions":9,"vwap":1349},"2025-06-30",{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":654,"transactions":9,"vwap":1717},"2025-06-27",94.946,-0.296,-0.31,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":208,"volume":654,"transactions":9,"vwap":1722},"2025-06-26",95.242,0.243,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1446,"percent_change":1446,"volume":782,"transactions":9,"vwap":1727},"2025-06-25",95,94.999,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":486,"volume":654,"transactions":9,"vwap":1730},"2025-06-24",95.049004,0.201,{"date":1733,"open":1241,"high":1241,"low":1734,"close":1734,"change":1735,"percent_change":486,"volume":685,"transactions":9,"vwap":1734},"2025-06-23",94.848,0.203,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":23,"percent_change":527,"volume":654,"transactions":9,"vwap":1738},"2025-06-20",94.645,{"date":1740,"open":1677,"high":1677,"low":1741,"close":1741,"change":407,"percent_change":407,"volume":660,"transactions":9,"vwap":1741},"2025-06-18",94.555,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":971,"percent_change":733,"volume":654,"transactions":9,"vwap":1744},"2025-06-17",94.505,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":313,"percent_change":313,"volume":654,"transactions":9,"vwap":1747},"2025-06-16",94.34,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1586,"percent_change":112,"volume":654,"transactions":9,"vwap":1750},"2025-06-13",94.42,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":634,"percent_change":635,"volume":654,"transactions":9,"vwap":1753},"2025-06-12",94.585,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1648,"volume":654,"transactions":9,"vwap":1756},"2025-06-11",94.395,0.235,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":443,"percent_change":407,"volume":734,"transactions":9,"vwap":1761},"2025-06-10",94.2,94.16,{"date":1763,"open":967,"high":967,"low":967,"close":967,"change":1764,"percent_change":82,"volume":654,"transactions":9,"vwap":967},"2025-06-09",0.135,{"date":1766,"open":774,"high":774,"low":774,"close":774,"change":1767,"percent_change":1768,"volume":654,"transactions":9,"vwap":774},"2025-06-06",-0.388,-0.41,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":728,"volume":654,"transactions":9,"vwap":1771},"2025-06-05",94.368,-0.197,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":81,"percent_change":833,"volume":654,"transactions":9,"vwap":1775},"2025-06-04",94.565,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1501,"percent_change":256,"volume":654,"transactions":9,"vwap":1778},"2025-06-03",94.225,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1425,"percent_change":430,"volume":679,"transactions":9,"vwap":1782},"2025-06-02",94.319,94.248,{"date":1784,"open":964,"high":1785,"low":964,"close":1785,"change":1786,"percent_change":733,"volume":660,"transactions":9,"vwap":1785},"2025-05-30",94.382,0.157,{"date":1788,"open":732,"high":1778,"low":732,"close":1778,"change":1605,"percent_change":487,"volume":685,"transactions":9,"vwap":1778},"2025-05-29",{"date":1790,"open":1791,"high":753,"low":1792,"close":773,"change":608,"percent_change":756,"volume":176,"transactions":9,"vwap":773},"2025-05-28",94.029999,93.93,{"date":1794,"open":886,"high":886,"low":886,"close":886,"change":486,"percent_change":89,"volume":654,"transactions":9,"vwap":886},"2025-05-27",{"date":1796,"open":796,"high":1797,"low":1792,"close":1797,"change":1798,"percent_change":386,"volume":1799,"transactions":9,"vwap":1797},"2025-05-23",93.955,0.121,11900,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1804,"percent_change":576,"volume":660,"transactions":9,"vwap":1803},"2025-05-22",93.79,93.834,0.169,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":1719,"volume":724,"transactions":9,"vwap":1808},"2025-05-21",93.64,93.665,-0.295,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":332,"volume":1282,"transactions":9,"vwap":1813},"2025-05-20",94,93.96,-0.032,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1057,"percent_change":152,"volume":654,"transactions":9,"vwap":1817},"2025-05-19",93.992,{"date":1819,"open":1813,"high":773,"low":1820,"close":1820,"change":1821,"percent_change":858,"volume":891,"transactions":9,"vwap":1820},"2025-05-16",93.956,0.021,{"date":1823,"open":727,"high":779,"low":778,"close":779,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":779},"2025-05-15",0.365,0.39,1400,{"date":1828,"open":676,"high":1829,"low":676,"close":1829,"change":1830,"percent_change":357,"volume":654,"transactions":9,"vwap":1829},"2025-05-14",93.57,-0.184,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":256,"volume":654,"transactions":9,"vwap":1833},"2025-05-13",93.754,-0.016,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":670,"volume":989,"transactions":9,"vwap":1838},"2025-05-12",93.78,93.77,-0.264,{"date":1841,"open":1761,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":-6,"volume":666,"transactions":9,"vwap":1844},"2025-05-09",94.195,93.99,94.033997,-0.001,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":782,"transactions":9,"vwap":1850},"2025-05-08",94.22,94.25,94.035004,-0.34,-0.36,{"date":1854,"open":716,"high":936,"low":716,"close":936,"change":1210,"percent_change":949,"volume":685,"transactions":9,"vwap":936},"2025-05-07",{"date":1856,"open":748,"high":748,"low":748,"close":748,"change":1857,"percent_change":386,"volume":770,"transactions":9,"vwap":748},"2025-05-06",0.126,{"date":1859,"open":1849,"high":1849,"low":1860,"close":1861,"change":1862,"percent_change":332,"volume":1863,"transactions":9,"vwap":1861},"2025-05-05",94.07,94.139,-0.026,2600,{"date":1865,"open":886,"high":886,"low":886,"close":886,"change":1719,"percent_change":1006,"volume":654,"transactions":9,"vwap":886},"2025-05-02",{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":647,"percent_change":670,"volume":660,"transactions":9,"vwap":1869},"2025-05-01",94.724,94.475,{"date":1871,"open":1160,"high":1160,"low":1160,"close":1160,"change":386,"percent_change":82,"volume":685,"transactions":9,"vwap":1160},"2025-04-30",{"date":1873,"open":1874,"high":1875,"low":1876,"close":1875,"change":386,"percent_change":82,"volume":782,"transactions":9,"vwap":1875},"2025-04-29",94.59,94.615,94.566,{"date":1878,"open":1879,"high":1880,"low":1879,"close":914,"change":634,"percent_change":635,"volume":724,"transactions":9,"vwap":914},"2025-04-28",94.32,94.508,{"date":1882,"open":742,"high":742,"low":993,"close":993,"change":89,"percent_change":487,"volume":770,"transactions":9,"vwap":993},"2025-04-25",{"date":182,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":152,"volume":654,"transactions":9,"vwap":1885},94.038002,94.074997,0.037]