[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STIP":3,"homepage-market-summary":28,"stock-historical-STIP":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"STIP","2026-10-07",{"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 0-5 Year TIPS Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.862,8.870892,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":20,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},100.1,100,100.105,99.99,0.11,880371.135449,104.16,99.56,1108598.6340732907,11.7,3984,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},989271,361083957.152396,-3.02,"2025-04-25",[180,183,192,201,211,221,229,238,246,255,263,272,281,289,296,306,314,324,332,341,351,360,369,378,385,392,398,405,414,423,432,440,447,452,459,465,472,480,487,492,498,505,511,518,527,534,539,547,556,565,574,582,590,597,604,610,619,625,632,639,646,652,660,663,666,669,672,676,681,687,694,699,706,712,719,725,728,736,744,751,757,762,768,772,776,780,783,790,795,800,808,815,822,829,835,842,847,850,857,863,868,874,881,886,892,896,899,904,909,912,918,924,930,934,938,947,951,954,958,961,964,967,970,974,978,981,985,991,995,1000,1004,1010,1013,1019,1024,1031,1037,1040,1044,1047,1051,1055,1059,1062,1065,1068,1071,1074,1078,1082,1086,1091,1095,1098,1101,1107,1113,1117,1120,1124,1128,1134,1138,1141,1144,1148,1151,1155,1159,1165,1172,1175,1181,1184,1187,1192,1197,1200,1203,1208,1212,1215,1220,1223,1226,1229,1232,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1267,1273,1277,1281,1286,1290,1293,1298,1302,1306,1309,1312,1316,1320,1324,1327,1330,1335,1339,1344,1348,1351,1354,1357,1361,1364,1367,1370,1373,1376,1379,1382,1385,1389,1392,1395,1399,1402,1405,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1518,1521,1524,1527,1530,1535,1542,1546,1549,1552,1555,1560,1563,1567,1570,1573,1576,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1631,1634,1637,1640,1643,1646,1649,1652,1655,1658,1661,1664,1667,1670,1674,1677,1680,1683,1686,1689,1692,1695,1698,1701,1704,1707,1711,1716,1720,1725,1728,1731,1734,1737,1741,1744,1747,1750,1753,1756,1759,1762,1765,1768,1771,1774,1778,1781,1786,1789,1792,1795,1798,1801,1805,1810,1813,1816,1820],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":181,"vwap":182},5560,100.0624,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",99.98,100.04,99.95,0.04,1100465.515793,6849,100.0103,{"date":193,"open":194,"high":195,"low":196,"close":187,"change":197,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",99.96,99.985,99.8945,0.03,1248698.014876,6080,99.9405,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",100.08,100.085,99.9,99.92,-0.11,1111797.466119,5166,99.969,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",99.76,100.035,99.7501,100.03,0.33,961537.965377,5828,99.9151,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":143,"percent_change":143,"volume":226,"transactions":227,"vwap":228},"2026-09-30",99.83,99.86,99.7,2683291.924849,5993,99.7274,{"date":230,"open":231,"high":232,"low":24,"close":233,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",99.61,99.79,99.72,0.08,2889318.400231,10561,99.6783,{"date":239,"open":233,"high":213,"low":240,"close":241,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",99.62,99.64,-0.17,1305908.925433,6810,99.6885,{"date":247,"open":248,"high":223,"low":249,"close":250,"change":251,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",99.71,99.6849,99.81,0.16,1533173.995963,6834,99.7633,{"date":256,"open":257,"high":250,"low":258,"close":258,"change":259,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",99.8,99.65,-0.09,1650970.361528,6203,99.7054,{"date":264,"open":194,"high":265,"low":266,"close":267,"change":268,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",99.9657,99.645,99.74,-0.23,1662175.17711,7246,99.7668,{"date":273,"open":185,"high":274,"low":275,"close":276,"change":277,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",100.0199,99.925,99.97,-0.04,821888.637258,5462,99.9736,{"date":282,"open":283,"high":284,"low":285,"close":283,"change":234,"percent_change":234,"volume":286,"transactions":287,"vwap":288},"2026-09-21",100.01,100.02,99.945,1198301.127399,5061,99.9952,{"date":290,"open":284,"high":284,"low":206,"close":291,"change":292,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",99.93,-0.2,663576.5358,4505,99.9809,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",100.07,100.15,100.0601,100.13,0.12,860478.660831,5126,100.1002,{"date":307,"open":308,"high":309,"low":283,"close":283,"change":310,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",100.32,100.38,-0.28,1696941.063928,7537,100.2423,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",100.27,100.355,100.26,100.29,0,1445811.624199,8496,100.3131,{"date":325,"open":309,"high":326,"low":327,"close":319,"change":328,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",100.4297,100.28,-0.01,1132804.487941,4436,100.3588,{"date":333,"open":334,"high":335,"low":327,"close":336,"change":337,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",100.51,100.535,100.3,-0.33,828344.734084,5514,100.3683,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",100.67,100.7,100.6,100.63,-0.16,1005815.423466,6916,100.6469,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":277,"percent_change":277,"volume":357,"transactions":358,"vwap":359},"2026-09-09",100.85,100.867,100.77,100.79,544805.753634,4476,100.7999,{"date":361,"open":362,"high":353,"low":363,"close":364,"change":365,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",100.84,100.8,100.83,0.02,1049253.761804,4923,100.8345,{"date":370,"open":371,"high":372,"low":373,"close":372,"change":374,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",100.75,100.81,100.7001,0.01,539291.09449,3955,100.7739,{"date":379,"open":362,"high":380,"low":356,"close":363,"change":381,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",100.88,0.1,637427.258917,4568,100.8312,{"date":386,"open":387,"high":371,"low":388,"close":344,"change":320,"percent_change":320,"volume":389,"transactions":390,"vwap":391},"2026-09-02",100.73,100.69,776026.479809,4958,100.7095,{"date":393,"open":394,"high":395,"low":394,"close":344,"change":365,"percent_change":365,"volume":396,"transactions":397,"vwap":388},"2026-09-01",100.64,100.72,1926076.196182,8475,{"date":399,"open":343,"high":388,"low":400,"close":401,"change":188,"percent_change":188,"volume":402,"transactions":403,"vwap":404},"2026-08-31",100.623,100.68,2244241.863084,4965,100.659,{"date":406,"open":407,"high":408,"low":409,"close":394,"change":410,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",100.9,100.9596,100.61,-0.27,1290714.019865,7497,100.6802,{"date":415,"open":416,"high":417,"low":418,"close":418,"change":419,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",100.96,100.97,100.91,-0.03,428182.956952,3951,100.9371,{"date":424,"open":407,"high":425,"low":426,"close":427,"change":428,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",100.95,100.87,100.94,-0.05,709991.679026,3881,100.93,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":381,"percent_change":381,"volume":437,"transactions":438,"vwap":439},"2026-08-25",100.92,101.01,100.99,644078.9781,4516,100.9729,{"date":441,"open":426,"high":442,"low":426,"close":443,"change":419,"percent_change":419,"volume":444,"transactions":445,"vwap":446},"2026-08-24",100.9297,100.89,1313645.070828,5681,100.8985,{"date":448,"open":416,"high":416,"low":443,"close":434,"change":119,"percent_change":119,"volume":449,"transactions":450,"vwap":451},"2026-08-21",520866.938918,5181,100.9177,{"date":453,"open":362,"high":454,"low":364,"close":454,"change":455,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",101.04,0.13,723552.117116,5758,100.9467,{"date":460,"open":431,"high":431,"low":362,"close":418,"change":461,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",0.05,674777.107839,4466,100.878,{"date":466,"open":371,"high":467,"low":468,"close":467,"change":302,"percent_change":302,"volume":469,"transactions":470,"vwap":471},"2026-08-18",100.86,100.7338,624235.604915,4672,100.8142,{"date":473,"open":474,"high":475,"low":395,"close":476,"change":320,"percent_change":320,"volume":477,"transactions":478,"vwap":479},"2026-08-17",100.76,100.78,100.74,913915.341026,4797,100.7489,{"date":481,"open":475,"high":482,"low":483,"close":476,"change":320,"percent_change":320,"volume":484,"transactions":485,"vwap":486},"2026-08-14",100.8018,100.7301,613090.657435,8859,100.7571,{"date":488,"open":474,"high":372,"low":387,"close":476,"change":234,"percent_change":234,"volume":489,"transactions":490,"vwap":491},"2026-08-13",1000539.810509,5191,100.7679,{"date":493,"open":387,"high":476,"low":494,"close":494,"change":320,"percent_change":320,"volume":495,"transactions":496,"vwap":497},"2026-08-12",100.66,741795.501873,7582,100.699,{"date":499,"open":344,"high":500,"low":501,"close":494,"change":419,"percent_change":419,"volume":502,"transactions":503,"vwap":504},"2026-08-11",100.71,100.62,587381.173382,6038,100.6564,{"date":506,"open":507,"high":388,"low":507,"close":388,"change":320,"percent_change":320,"volume":508,"transactions":509,"vwap":510},"2026-08-10",100.65,1454856.084693,18132,100.6813,{"date":512,"open":395,"high":513,"low":494,"close":388,"change":514,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-07",100.7278,0.14,667067.043254,7757,100.6856,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":419,"percent_change":419,"volume":524,"transactions":525,"vwap":526},"2026-08-06",100.58,100.5882,100.525,100.55,1025954.976099,8376,100.5605,{"date":528,"open":409,"high":529,"low":530,"close":520,"change":277,"percent_change":277,"volume":531,"transactions":532,"vwap":533},"2026-08-05",100.6299,100.5419,1044668.176453,6808,100.5901,{"date":535,"open":343,"high":401,"low":533,"close":501,"change":365,"percent_change":365,"volume":536,"transactions":537,"vwap":538},"2026-08-04",1046113.110478,5883,100.6405,{"date":540,"open":345,"high":394,"low":541,"close":345,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",100.56,-0.76,-0.75,1153016.241136,9843,100.5988,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":428,"percent_change":428,"volume":553,"transactions":554,"vwap":555},"2026-07-31",101.31,101.38,101.2676,101.36,2028493.824124,8265,101.3438,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":320,"percent_change":320,"volume":562,"transactions":563,"vwap":564},"2026-07-30",101.43,101.445,101.3703,101.41,581435.923189,4646,101.4072,{"date":566,"open":567,"high":568,"low":569,"close":561,"change":570,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",101.19,101.45,101.15,0.23,816143.599308,5467,101.2505,{"date":575,"open":576,"high":577,"low":569,"close":578,"change":70,"percent_change":70,"volume":579,"transactions":580,"vwap":581},"2026-07-28",101.16,101.25,101.18,1135273.534211,4981,101.1884,{"date":583,"open":567,"high":584,"low":585,"close":586,"change":119,"percent_change":119,"volume":587,"transactions":588,"vwap":589},"2026-07-27",101.22,101.1,101.11,516397.733524,4558,101.1699,{"date":591,"open":592,"high":549,"low":584,"close":593,"change":365,"percent_change":365,"volume":594,"transactions":595,"vwap":596},"2026-07-24",101.27,101.23,804625.542274,4434,101.2699,{"date":598,"open":577,"high":592,"low":599,"close":599,"change":600,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-23",101.21,-0.1,546012.893933,4216,101.2377,{"date":605,"open":550,"high":550,"low":606,"close":549,"change":277,"percent_change":277,"volume":607,"transactions":608,"vwap":609},"2026-07-22",101.3,638827.484609,4104,101.3275,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":428,"percent_change":428,"volume":616,"transactions":617,"vwap":618},"2026-07-21",101.42,101.4299,101.32,101.35,509387.990868,4269,101.3633,{"date":620,"open":568,"high":568,"low":550,"close":621,"change":277,"percent_change":277,"volume":622,"transactions":623,"vwap":624},"2026-07-20",101.4,404460.673262,3841,101.405,{"date":626,"open":568,"high":627,"low":561,"close":628,"change":302,"percent_change":302,"volume":629,"transactions":630,"vwap":631},"2026-07-17",101.499,101.44,849537.271912,4754,101.456,{"date":633,"open":615,"high":634,"low":635,"close":614,"change":277,"percent_change":277,"volume":636,"transactions":637,"vwap":638},"2026-07-16",101.37,101.305,549027.693055,4360,101.3362,{"date":640,"open":641,"high":642,"low":592,"close":552,"change":234,"percent_change":234,"volume":643,"transactions":644,"vwap":645},"2026-07-15",101.28,101.39,915416.063476,5662,101.352,{"date":647,"open":577,"high":614,"low":648,"close":641,"change":328,"percent_change":328,"volume":649,"transactions":650,"vwap":651},"2026-07-14",101.2103,677466.356266,5163,101.2675,{"date":653,"open":654,"high":655,"low":584,"close":656,"change":428,"percent_change":428,"volume":657,"transactions":658,"vwap":659},"2026-07-13",101.33,101.34,101.29,722014.392934,4373,101.2814,{"date":661,"open":615,"high":615,"low":656,"close":655,"change":328,"percent_change":328,"volume":662,"transactions":9,"vwap":655},"2026-07-10",576300,{"date":664,"open":561,"high":612,"low":615,"close":615,"change":320,"percent_change":320,"volume":665,"transactions":9,"vwap":615},"2026-07-09",938600,{"date":667,"open":655,"high":634,"low":606,"close":615,"change":197,"percent_change":197,"volume":668,"transactions":9,"vwap":615},"2026-07-08",743100,{"date":670,"open":614,"high":655,"low":656,"close":614,"change":277,"percent_change":277,"volume":671,"transactions":9,"vwap":614},"2026-07-07",706000,{"date":673,"open":656,"high":552,"low":674,"close":552,"change":455,"percent_change":455,"volume":675,"transactions":9,"vwap":552},"2026-07-06",101.24,883900,{"date":677,"open":577,"high":678,"low":679,"close":593,"change":381,"percent_change":381,"volume":680,"transactions":9,"vwap":593},"2026-07-02",101.26,101.2,784500,{"date":682,"open":584,"high":577,"low":586,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-01",101.13,-1.03,-1.01,1621000,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":428,"percent_change":428,"volume":693,"transactions":9,"vwap":692},"2026-06-30",102.23,102.24,102.12,102.16,2473300,{"date":695,"open":696,"high":689,"low":696,"close":697,"change":70,"percent_change":70,"volume":698,"transactions":9,"vwap":697},"2026-06-29",102.18,102.21,950400,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":381,"percent_change":381,"volume":705,"transactions":9,"vwap":704},"2026-06-26",102.11,102.15,102.089996,102.14,571400,{"date":707,"open":708,"high":704,"low":709,"close":710,"change":514,"percent_change":514,"volume":711,"transactions":9,"vwap":710},"2026-06-25",102.019997,102.010002,102.040001,1102400,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":461,"percent_change":461,"volume":718,"transactions":9,"vwap":717},"2026-06-24",101.85,101.93,101.83,101.9,691600,{"date":720,"open":721,"high":722,"low":723,"close":714,"change":374,"percent_change":374,"volume":724,"transactions":9,"vwap":714},"2026-06-23",101.87,101.89,101.84,726700,{"date":726,"open":708,"high":708,"low":716,"close":723,"change":36,"percent_change":36,"volume":727,"transactions":9,"vwap":723},"2026-06-22",1018800,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-18",101.96,102.099998,101.95,102.059998,0.18,891200,{"date":737,"open":738,"high":739,"low":723,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-17",102.35,102.36,101.88,-0.45,-0.44,1594300,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":259,"percent_change":259,"volume":750,"transactions":9,"vwap":749},"2026-06-16",102.37,102.39,102.32,102.33,595200,{"date":752,"open":753,"high":754,"low":738,"close":755,"change":188,"percent_change":188,"volume":756,"transactions":9,"vwap":755},"2026-06-15",102.38,102.45,102.42,689400,{"date":758,"open":759,"high":747,"low":760,"close":753,"change":143,"percent_change":143,"volume":761,"transactions":9,"vwap":753},"2026-06-12",102.34,102.31,1296700,{"date":763,"open":749,"high":764,"low":765,"close":766,"change":21,"percent_change":21,"volume":767,"transactions":9,"vwap":766},"2026-06-11",102.43,102.28,102.4,911500,{"date":769,"open":766,"high":755,"low":770,"close":770,"change":277,"percent_change":277,"volume":771,"transactions":9,"vwap":770},"2026-06-10",102.29,1002800,{"date":773,"open":746,"high":753,"low":774,"close":749,"change":188,"percent_change":188,"volume":775,"transactions":9,"vwap":749},"2026-06-09",102.27,1262200,{"date":777,"open":746,"high":766,"low":778,"close":770,"change":374,"percent_change":374,"volume":779,"transactions":9,"vwap":770},"2026-06-08",102.26,833100,{"date":781,"open":753,"high":747,"low":778,"close":765,"change":155,"percent_change":268,"volume":782,"transactions":9,"vwap":765},"2026-06-05",1088700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":419,"percent_change":419,"volume":789,"transactions":9,"vwap":788},"2026-06-04",102.54,102.55,102.48,102.52,937700,{"date":791,"open":792,"high":793,"low":788,"close":786,"change":320,"percent_change":320,"volume":794,"transactions":9,"vwap":786},"2026-06-03",102.53,102.58,693900,{"date":796,"open":797,"high":798,"low":785,"close":786,"change":328,"percent_change":328,"volume":799,"transactions":9,"vwap":786},"2026-06-02",102.59,102.6,769300,{"date":801,"open":785,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-01",102.57,102.5,102.56,-1.11,-1.07,1682600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":461,"percent_change":461,"volume":814,"transactions":9,"vwap":813},"2026-05-29",103.62,103.68,103.59,103.67,2234300,{"date":816,"open":817,"high":818,"low":819,"close":810,"change":251,"percent_change":820,"volume":821,"transactions":9,"vwap":810},"2026-05-28",103.57,103.65,103.54,0.15,3124700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":461,"percent_change":461,"volume":828,"transactions":9,"vwap":827},"2026-05-27",103.41,103.49,103.4,103.46,685500,{"date":830,"open":831,"high":832,"low":833,"close":824,"change":455,"percent_change":455,"volume":834,"transactions":9,"vwap":824},"2026-05-26",103.35,103.43,103.32,817300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":277,"percent_change":277,"volume":841,"transactions":9,"vwap":840},"2026-05-22",103.37,103.39,103.16,103.28,635600,{"date":843,"open":837,"high":826,"low":844,"close":833,"change":845,"percent_change":845,"volume":846,"transactions":9,"vwap":833},"2026-05-21",103.3,-0.08,1028300,{"date":848,"open":837,"high":827,"low":837,"close":826,"change":374,"percent_change":374,"volume":849,"transactions":9,"vwap":826},"2026-05-20",1097300,{"date":851,"open":852,"high":853,"low":854,"close":838,"change":347,"percent_change":855,"volume":856,"transactions":9,"vwap":838},"2026-05-19",103.42,103.44,103.31,-0.15,886200,{"date":858,"open":817,"high":859,"low":860,"close":861,"change":328,"percent_change":328,"volume":862,"transactions":9,"vwap":861},"2026-05-18",103.6,103.51,103.55,1024000,{"date":864,"open":861,"high":817,"low":865,"close":866,"change":428,"percent_change":428,"volume":867,"transactions":9,"vwap":866},"2026-05-15",103.52,103.56,1262700,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":207,"percent_change":207,"volume":873,"transactions":9,"vwap":872},"2026-05-14",103.73,103.74,103.61,1513200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":374,"percent_change":374,"volume":880,"transactions":9,"vwap":879},"2026-05-13",103.75,103.77,103.7,103.72,953300,{"date":882,"open":883,"high":883,"low":813,"close":884,"change":365,"percent_change":365,"volume":885,"transactions":9,"vwap":884},"2026-05-12",103.76,103.71,744100,{"date":887,"open":888,"high":878,"low":810,"close":889,"change":890,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-11",103.63,103.69,0.09,771000,{"date":893,"open":817,"high":872,"low":819,"close":859,"change":894,"percent_change":734,"volume":895,"transactions":9,"vwap":859},"2026-05-08",0.19,823000,{"date":897,"open":825,"high":825,"low":837,"close":824,"change":428,"percent_change":428,"volume":898,"transactions":9,"vwap":824},"2026-05-07",723200,{"date":900,"open":860,"high":860,"low":901,"close":827,"change":902,"percent_change":902,"volume":903,"transactions":9,"vwap":827},"2026-05-06",103.45,-0.07,953600,{"date":905,"open":818,"high":906,"low":865,"close":907,"change":119,"percent_change":119,"volume":908,"transactions":9,"vwap":907},"2026-05-05",103.66,103.53,1167800,{"date":910,"open":906,"high":889,"low":872,"close":818,"change":328,"percent_change":328,"volume":911,"transactions":9,"vwap":818},"2026-05-04",1067800,{"date":913,"open":813,"high":870,"low":914,"close":906,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":906},"2026-05-01",103.64,-0.49,-0.47,1185900,{"date":919,"open":920,"high":23,"low":921,"close":922,"change":514,"percent_change":455,"volume":923,"transactions":9,"vwap":922},"2026-04-30",104.040001,104.010002,104.15,3601400,{"date":925,"open":926,"high":927,"low":928,"close":921,"change":600,"percent_change":600,"volume":929,"transactions":9,"vwap":921},"2026-04-29",104.11,104.12,104,923100,{"date":931,"open":922,"high":922,"low":932,"close":926,"change":328,"percent_change":328,"volume":933,"transactions":9,"vwap":926},"2026-04-28",104.029999,630900,{"date":935,"open":936,"high":23,"low":936,"close":927,"change":70,"percent_change":70,"volume":937,"transactions":9,"vwap":927},"2026-04-27",104.059998,1680300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-24",103.85,104.080002,103.84,104.050003,0.21,0.2,1040500,{"date":948,"open":949,"high":940,"low":870,"close":942,"change":302,"percent_change":302,"volume":950,"transactions":9,"vwap":942},"2026-04-23",103.78,484500,{"date":952,"open":879,"high":883,"low":884,"close":879,"change":234,"percent_change":234,"volume":953,"transactions":9,"vwap":879},"2026-04-22",509100,{"date":955,"open":813,"high":889,"low":810,"close":914,"change":956,"percent_change":956,"volume":957,"transactions":9,"vwap":914},"2026-04-21",-0.06,532900,{"date":959,"open":871,"high":871,"low":811,"close":878,"change":328,"percent_change":328,"volume":960,"transactions":9,"vwap":878},"2026-04-20",573400,{"date":962,"open":889,"high":879,"low":810,"close":884,"change":70,"percent_change":70,"volume":963,"transactions":9,"vwap":884},"2026-04-17",599200,{"date":965,"open":878,"high":884,"low":810,"close":914,"change":328,"percent_change":328,"volume":966,"transactions":9,"vwap":914},"2026-04-16",638500,{"date":968,"open":811,"high":889,"low":888,"close":818,"change":320,"percent_change":320,"volume":969,"transactions":9,"vwap":818},"2026-04-15",1251200,{"date":971,"open":859,"high":811,"low":972,"close":818,"change":197,"percent_change":197,"volume":973,"transactions":9,"vwap":818},"2026-04-14",103.58,1181200,{"date":975,"open":819,"high":810,"low":860,"close":810,"change":976,"percent_change":251,"volume":977,"transactions":9,"vwap":810},"2026-04-13",0.17,717000,{"date":979,"open":832,"high":825,"low":824,"close":901,"change":365,"percent_change":365,"volume":980,"transactions":9,"vwap":901},"2026-04-10",782700,{"date":982,"open":826,"high":983,"low":837,"close":832,"change":890,"percent_change":890,"volume":984,"transactions":9,"vwap":832},"2026-04-09",103.47,1519200,{"date":986,"open":987,"high":988,"low":989,"close":987,"change":207,"percent_change":207,"volume":990,"transactions":9,"vwap":987},"2026-04-08",103.34,103.36,103.27,1453300,{"date":992,"open":831,"high":993,"low":989,"close":901,"change":302,"percent_change":302,"volume":994,"transactions":9,"vwap":901},"2026-04-07",103.5,1358600,{"date":996,"open":840,"high":831,"low":997,"close":998,"change":365,"percent_change":365,"volume":999,"transactions":9,"vwap":998},"2026-04-06",103.25,103.33,1216500,{"date":1001,"open":989,"high":987,"low":1002,"close":854,"change":894,"percent_change":734,"volume":1003,"transactions":9,"vwap":854},"2026-04-02",103.23,1203300,{"date":1005,"open":1006,"high":839,"low":1007,"close":1006,"change":1008,"percent_change":99,"volume":1009,"transactions":9,"vwap":1006},"2026-04-01",103.12,103.080002,-0.31,1481500,{"date":1011,"open":861,"high":866,"low":826,"close":832,"change":461,"percent_change":461,"volume":1012,"transactions":9,"vwap":832},"2026-03-31",2270800,{"date":1014,"open":837,"high":827,"low":987,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-03-30",103.38,0.26,0.25,974500,{"date":1020,"open":1021,"high":839,"low":1022,"close":1006,"change":251,"percent_change":251,"volume":1023,"transactions":9,"vwap":1006},"2026-03-27",103.050003,103.010002,1995300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":259,"percent_change":259,"volume":1030,"transactions":9,"vwap":1029},"2026-03-26",103.11,103.13,102.94,102.96,1745300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1021,"change":365,"percent_change":365,"volume":1036,"transactions":9,"vwap":1021},"2026-03-25",103.029999,103.07,102.97,1656600,{"date":1038,"open":1034,"high":1006,"low":1029,"close":1033,"change":600,"percent_change":600,"volume":1039,"transactions":9,"vwap":1033},"2026-03-24",2006500,{"date":1041,"open":1042,"high":997,"low":1006,"close":1027,"change":44,"percent_change":292,"volume":1043,"transactions":9,"vwap":1027},"2026-03-23",103.17,2322500,{"date":1045,"open":824,"high":852,"low":844,"close":987,"change":347,"percent_change":855,"volume":1046,"transactions":9,"vwap":987},"2026-03-20",2682800,{"date":1048,"open":860,"high":810,"low":901,"close":993,"change":1049,"percent_change":1049,"volume":1050,"transactions":9,"vwap":993},"2026-03-19",-0.14,2363700,{"date":1052,"open":870,"high":1053,"low":859,"close":914,"change":277,"percent_change":277,"volume":1054,"transactions":9,"vwap":914},"2026-03-18",103.79,1322800,{"date":1056,"open":817,"high":878,"low":866,"close":811,"change":1057,"percent_change":944,"volume":1058,"transactions":9,"vwap":811},"2026-03-17",0.22,1369100,{"date":1060,"open":901,"high":983,"low":1015,"close":827,"change":234,"percent_change":234,"volume":1061,"transactions":9,"vwap":827},"2026-03-16",1076700,{"date":1063,"open":838,"high":826,"low":833,"close":1015,"change":365,"percent_change":365,"volume":1064,"transactions":9,"vwap":1015},"2026-03-13",1646100,{"date":1066,"open":983,"high":860,"low":854,"close":988,"change":277,"percent_change":277,"volume":1067,"transactions":9,"vwap":988},"2026-03-12",2826100,{"date":1069,"open":838,"high":832,"low":988,"close":826,"change":188,"percent_change":188,"volume":1070,"transactions":9,"vwap":826},"2026-03-11",1547000,{"date":1072,"open":827,"high":827,"low":833,"close":988,"change":119,"percent_change":119,"volume":1073,"transactions":9,"vwap":988},"2026-03-10",1252500,{"date":1075,"open":888,"high":914,"low":983,"close":1076,"change":143,"percent_change":143,"volume":1077,"transactions":9,"vwap":1076},"2026-03-09",103.48,1652700,{"date":1079,"open":901,"high":818,"low":853,"close":993,"change":1080,"percent_change":570,"volume":1081,"transactions":9,"vwap":993},"2026-03-06",0.24,1569400,{"date":1083,"open":1027,"high":840,"low":1026,"close":1084,"change":21,"percent_change":21,"volume":1085,"transactions":9,"vwap":1084},"2026-03-05",103.26,989600,{"date":1087,"open":1088,"high":1084,"low":1089,"close":1089,"change":207,"percent_change":207,"volume":1090,"transactions":9,"vwap":1089},"2026-03-04",103.24,103.15,790600,{"date":1092,"open":1002,"high":987,"low":1093,"close":1084,"change":320,"percent_change":320,"volume":1094,"transactions":9,"vwap":1084},"2026-03-03",103.2,1811700,{"date":1096,"open":838,"high":838,"low":1089,"close":1084,"change":956,"percent_change":956,"volume":1097,"transactions":9,"vwap":1084},"2026-03-02",1712000,{"date":1099,"open":1015,"high":838,"low":854,"close":833,"change":21,"percent_change":21,"volume":1100,"transactions":9,"vwap":833},"2026-02-27",598000,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":820,"percent_change":820,"volume":1106,"transactions":9,"vwap":1105},"2026-02-26",103.099998,103.22,103.21,709800,{"date":1108,"open":1022,"high":1007,"low":1109,"close":1110,"change":1111,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-02-25",103,103.059998,0.06,618500,{"date":1114,"open":1022,"high":1033,"low":1115,"close":1109,"change":428,"percent_change":428,"volume":1116,"transactions":9,"vwap":1109},"2026-02-24",102.95,755200,{"date":1118,"open":1022,"high":1007,"low":1109,"close":1021,"change":890,"percent_change":890,"volume":1119,"transactions":9,"vwap":1021},"2026-02-23",712100,{"date":1121,"open":1109,"high":1109,"low":1122,"close":1029,"change":328,"percent_change":328,"volume":1123,"transactions":9,"vwap":1029},"2026-02-20",102.92,1926800,{"date":1125,"open":1122,"high":1126,"low":1122,"close":1035,"change":70,"percent_change":70,"volume":1127,"transactions":9,"vwap":1035},"2026-02-19",102.99,666000,{"date":1129,"open":1130,"high":1115,"low":1131,"close":1132,"change":320,"percent_change":320,"volume":1133,"transactions":9,"vwap":1132},"2026-02-18",102.91,102.89,102.9,594900,{"date":1135,"open":1029,"high":1029,"low":1136,"close":1132,"change":207,"percent_change":207,"volume":1137,"transactions":9,"vwap":1132},"2026-02-17",102.88,471000,{"date":1139,"open":1022,"high":1033,"low":1029,"close":1022,"change":365,"percent_change":365,"volume":1140,"transactions":9,"vwap":1022},"2026-02-13",553200,{"date":1142,"open":1130,"high":1109,"low":1131,"close":1126,"change":302,"percent_change":302,"volume":1143,"transactions":9,"vwap":1126},"2026-02-12",1079400,{"date":1145,"open":1130,"high":1029,"low":1146,"close":1146,"change":600,"percent_change":600,"volume":1147,"transactions":9,"vwap":1146},"2026-02-11",102.87,758400,{"date":1149,"open":1126,"high":1021,"low":1029,"close":1035,"change":328,"percent_change":328,"volume":1150,"transactions":9,"vwap":1035},"2026-02-10",438400,{"date":1152,"open":1122,"high":1153,"low":1130,"close":1153,"change":234,"percent_change":234,"volume":1154,"transactions":9,"vwap":1153},"2026-02-09",102.98,1358000,{"date":1156,"open":1136,"high":1122,"low":1157,"close":1132,"change":461,"percent_change":461,"volume":1158,"transactions":9,"vwap":1132},"2026-02-06",102.83,5747300,{"date":1160,"open":1161,"high":1146,"low":1162,"close":1163,"change":890,"percent_change":890,"volume":1164,"transactions":9,"vwap":1163},"2026-02-05",102.84,102.8,102.85,704000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":902,"percent_change":902,"volume":1171,"transactions":9,"vwap":1170},"2026-02-04",102.77,102.81,102.75,102.76,808700,{"date":1173,"open":1167,"high":1161,"low":1170,"close":1157,"change":1111,"percent_change":1111,"volume":1174,"transactions":9,"vwap":1157},"2026-02-03",5985500,{"date":1176,"open":1161,"high":1177,"low":1178,"close":1167,"change":1179,"percent_change":242,"volume":1180,"transactions":9,"vwap":1167},"2026-02-02",102.86,102.72,-0.18,1389200,{"date":1182,"open":1131,"high":1029,"low":1136,"close":1115,"change":234,"percent_change":234,"volume":1183,"transactions":9,"vwap":1115},"2026-01-30",1403900,{"date":1185,"open":1163,"high":1122,"low":1161,"close":1146,"change":455,"percent_change":455,"volume":1186,"transactions":9,"vwap":1146},"2026-01-29",5580700,{"date":1188,"open":1178,"high":1189,"low":1190,"close":1189,"change":890,"percent_change":890,"volume":1191,"transactions":9,"vwap":1189},"2026-01-28",102.74,102.64,620700,{"date":1193,"open":798,"high":1194,"low":798,"close":1195,"change":234,"percent_change":234,"volume":1196,"transactions":9,"vwap":1195},"2026-01-27",102.67,102.65,1227400,{"date":1198,"open":785,"high":797,"low":792,"close":802,"change":197,"percent_change":197,"volume":1199,"transactions":9,"vwap":802},"2026-01-26",715200,{"date":1201,"open":754,"high":786,"low":764,"close":785,"change":381,"percent_change":381,"volume":1202,"transactions":9,"vwap":785},"2026-01-23",1635800,{"date":1204,"open":1205,"high":787,"low":755,"close":1206,"change":428,"percent_change":428,"volume":1207,"transactions":9,"vwap":1206},"2026-01-22",102.46,102.44,867200,{"date":1209,"open":755,"high":803,"low":766,"close":1210,"change":21,"percent_change":21,"volume":1211,"transactions":9,"vwap":1210},"2026-01-21",102.49,2503000,{"date":1213,"open":766,"high":1206,"low":753,"close":753,"change":419,"percent_change":419,"volume":1214,"transactions":9,"vwap":753},"2026-01-20",917400,{"date":1216,"open":1210,"high":1217,"low":766,"close":1218,"change":277,"percent_change":277,"volume":1219,"transactions":9,"vwap":1218},"2026-01-16",102.51,102.41,1119300,{"date":1221,"open":792,"high":785,"low":1206,"close":754,"change":600,"percent_change":600,"volume":1222,"transactions":9,"vwap":754},"2026-01-15",1149800,{"date":1224,"open":797,"high":1190,"low":786,"close":786,"change":328,"percent_change":328,"volume":1225,"transactions":9,"vwap":786},"2026-01-14",1333700,{"date":1227,"open":785,"high":793,"low":788,"close":804,"change":188,"percent_change":188,"volume":1228,"transactions":9,"vwap":804},"2026-01-13",523000,{"date":1230,"open":803,"high":785,"low":803,"close":788,"change":197,"percent_change":197,"volume":1231,"transactions":9,"vwap":788},"2026-01-12",763100,{"date":1233,"open":1217,"high":785,"low":1234,"close":1210,"change":320,"percent_change":320,"volume":1235,"transactions":9,"vwap":1210},"2026-01-09",102.47,1005100,{"date":1237,"open":803,"high":788,"low":787,"close":1210,"change":419,"percent_change":419,"volume":1238,"transactions":9,"vwap":1210},"2026-01-08",680500,{"date":1240,"open":792,"high":804,"low":803,"close":788,"change":197,"percent_change":197,"volume":1241,"transactions":9,"vwap":788},"2026-01-07",1121700,{"date":1243,"open":803,"high":788,"low":1206,"close":1210,"change":328,"percent_change":328,"volume":1244,"transactions":9,"vwap":1210},"2026-01-06",2126500,{"date":1246,"open":755,"high":803,"low":755,"close":803,"change":302,"percent_change":302,"volume":1247,"transactions":9,"vwap":803},"2026-01-05",620300,{"date":1249,"open":747,"high":766,"low":738,"close":753,"change":328,"percent_change":328,"volume":1250,"transactions":9,"vwap":753},"2026-01-02",716900,{"date":1252,"open":759,"high":764,"low":759,"close":747,"change":428,"percent_change":428,"volume":1253,"transactions":9,"vwap":747},"2025-12-31",2098800,{"date":1255,"open":755,"high":1205,"low":766,"close":1206,"change":197,"percent_change":197,"volume":1256,"transactions":9,"vwap":1206},"2025-12-30",1155100,{"date":1258,"open":747,"high":755,"low":747,"close":1218,"change":188,"percent_change":188,"volume":1259,"transactions":9,"vwap":1218},"2025-12-29",719400,{"date":1261,"open":766,"high":766,"low":749,"close":746,"change":1111,"percent_change":1111,"volume":1262,"transactions":9,"vwap":746},"2025-12-26",454700,{"date":1264,"open":1265,"high":748,"low":765,"close":760,"change":890,"percent_change":890,"volume":1266,"transactions":9,"vwap":760},"2025-12-24",102.3,308400,{"date":1268,"open":1269,"high":770,"low":1270,"close":1271,"change":428,"percent_change":428,"volume":1272,"transactions":9,"vwap":1271},"2025-12-23",102.19,102.17,102.22,795700,{"date":1274,"open":760,"high":760,"low":1275,"close":774,"change":428,"percent_change":428,"volume":1276,"transactions":9,"vwap":774},"2025-12-22",102.25,566300,{"date":1278,"open":738,"high":738,"low":770,"close":748,"change":1279,"percent_change":148,"volume":1280,"transactions":9,"vwap":748},"2025-12-19",-0.36,947100,{"date":1282,"open":1283,"high":1284,"low":785,"close":1284,"change":365,"percent_change":365,"volume":1285,"transactions":9,"vwap":1284},"2025-12-18",102.61,102.68,645200,{"date":1287,"open":793,"high":1288,"low":802,"close":1288,"change":234,"percent_change":234,"volume":1289,"transactions":9,"vwap":1288},"2025-12-17",102.66,500800,{"date":1291,"open":797,"high":1195,"low":802,"close":793,"change":277,"percent_change":277,"volume":1292,"transactions":9,"vwap":793},"2025-12-16",516400,{"date":1294,"open":1295,"high":1178,"low":1296,"close":1296,"change":143,"percent_change":143,"volume":1297,"transactions":9,"vwap":1296},"2025-12-15",102.71,102.62,379000,{"date":1299,"open":1195,"high":1194,"low":1300,"close":1190,"change":419,"percent_change":419,"volume":1301,"transactions":9,"vwap":1190},"2025-12-12",102.63,474700,{"date":1303,"open":1304,"high":1189,"low":1190,"close":1194,"change":320,"percent_change":320,"volume":1305,"transactions":9,"vwap":1194},"2025-12-11",102.7,600500,{"date":1307,"open":1205,"high":1284,"low":1206,"close":1194,"change":251,"percent_change":251,"volume":1308,"transactions":9,"vwap":1194},"2025-12-10",990800,{"date":1310,"open":1283,"high":1296,"low":803,"close":1217,"change":259,"percent_change":259,"volume":1311,"transactions":9,"vwap":1217},"2025-12-09",464100,{"date":1313,"open":1314,"high":1314,"low":797,"close":798,"change":119,"percent_change":119,"volume":1315,"transactions":9,"vwap":798},"2025-12-08",102.69,840700,{"date":1317,"open":1167,"high":1318,"low":1304,"close":1178,"change":143,"percent_change":143,"volume":1319,"transactions":9,"vwap":1178},"2025-12-05",102.78,1805200,{"date":1321,"open":1322,"high":1189,"low":1314,"close":1189,"change":328,"percent_change":328,"volume":1323,"transactions":9,"vwap":1189},"2025-12-04",102.73,558500,{"date":1325,"open":1189,"high":1170,"low":1304,"close":1169,"change":70,"percent_change":70,"volume":1326,"transactions":9,"vwap":1169},"2025-12-03",602300,{"date":1328,"open":1194,"high":1304,"low":1288,"close":1284,"change":365,"percent_change":365,"volume":1329,"transactions":9,"vwap":1284},"2025-12-02",887600,{"date":1331,"open":1284,"high":1304,"low":1300,"close":1288,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1288},"2025-12-01",-0.42,-0.41,613600,{"date":1336,"open":839,"high":1337,"low":1007,"close":1007,"change":419,"percent_change":419,"volume":1338,"transactions":9,"vwap":1007},"2025-11-28",103.18,438900,{"date":1340,"open":1341,"high":1027,"low":1342,"close":1026,"change":461,"percent_change":461,"volume":1343,"transactions":9,"vwap":1026},"2025-11-26",103.040001,103.019997,830000,{"date":1345,"open":1115,"high":1034,"low":1346,"close":1110,"change":70,"percent_change":70,"volume":1347,"transactions":9,"vwap":1110},"2025-11-25",102.93,740100,{"date":1349,"open":1022,"high":1342,"low":1115,"close":1126,"change":328,"percent_change":328,"volume":1350,"transactions":9,"vwap":1126},"2025-11-24",737700,{"date":1352,"open":1022,"high":1342,"low":1028,"close":1109,"change":381,"percent_change":381,"volume":1353,"transactions":9,"vwap":1109},"2025-11-21",1152400,{"date":1355,"open":1130,"high":1115,"low":1177,"close":1132,"change":70,"percent_change":70,"volume":1356,"transactions":9,"vwap":1132},"2025-11-20",1795100,{"date":1358,"open":1132,"high":1130,"low":1359,"close":1157,"change":428,"percent_change":428,"volume":1360,"transactions":9,"vwap":1157},"2025-11-19",102.82,1019400,{"date":1362,"open":1132,"high":1028,"low":1157,"close":1136,"change":188,"percent_change":188,"volume":1363,"transactions":9,"vwap":1136},"2025-11-18",7362000,{"date":1365,"open":1131,"high":1132,"low":1161,"close":1161,"change":419,"percent_change":419,"volume":1366,"transactions":9,"vwap":1161},"2025-11-17",968600,{"date":1368,"open":1035,"high":1153,"low":1161,"close":1146,"change":328,"percent_change":328,"volume":1369,"transactions":9,"vwap":1146},"2025-11-14",525000,{"date":1371,"open":1136,"high":1130,"low":1163,"close":1136,"change":143,"percent_change":143,"volume":1372,"transactions":9,"vwap":1136},"2025-11-13",625100,{"date":1374,"open":1153,"high":1153,"low":1131,"close":1132,"change":855,"percent_change":855,"volume":1375,"transactions":9,"vwap":1132},"2025-11-12",398400,{"date":1377,"open":1029,"high":1021,"low":1122,"close":1021,"change":894,"percent_change":734,"volume":1378,"transactions":9,"vwap":1021},"2025-11-11",432400,{"date":1380,"open":1146,"high":1131,"low":1359,"close":1177,"change":143,"percent_change":143,"volume":1381,"transactions":9,"vwap":1177},"2025-11-10",586600,{"date":1383,"open":1318,"high":1131,"low":1167,"close":1136,"change":70,"percent_change":70,"volume":1384,"transactions":9,"vwap":1136},"2025-11-07",519400,{"date":1386,"open":1157,"high":1177,"low":1387,"close":1168,"change":890,"percent_change":890,"volume":1388,"transactions":9,"vwap":1168},"2025-11-06",102.79,1900200,{"date":1390,"open":1163,"high":1163,"low":1178,"close":1178,"change":1049,"percent_change":1049,"volume":1391,"transactions":9,"vwap":1178},"2025-11-05",389400,{"date":1393,"open":1163,"high":1130,"low":1163,"close":1177,"change":374,"percent_change":374,"volume":1394,"transactions":9,"vwap":1177},"2025-11-04",628200,{"date":1396,"open":1157,"high":1346,"low":1168,"close":1163,"change":1397,"percent_change":1279,"volume":1398,"transactions":9,"vwap":1163},"2025-11-03",-0.37,716400,{"date":1400,"open":1337,"high":1088,"low":839,"close":1104,"change":381,"percent_change":381,"volume":1401,"transactions":9,"vwap":1104},"2025-10-31",928400,{"date":1403,"open":1034,"high":1089,"low":1110,"close":1006,"change":328,"percent_change":328,"volume":1404,"transactions":9,"vwap":1006},"2025-10-30",652900,{"date":1406,"open":837,"high":826,"low":1026,"close":1027,"change":1407,"percent_change":160,"volume":1408,"transactions":9,"vwap":1027},"2025-10-29",-0.26,722700,{"date":1410,"open":838,"high":832,"low":1015,"close":838,"change":419,"percent_change":419,"volume":1411,"transactions":9,"vwap":838},"2025-10-28",1033100,{"date":1413,"open":983,"high":983,"low":824,"close":852,"change":259,"percent_change":259,"volume":1414,"transactions":9,"vwap":852},"2025-10-27",633700,{"date":1416,"open":1076,"high":865,"low":901,"close":860,"change":419,"percent_change":419,"volume":1417,"transactions":9,"vwap":860},"2025-10-24",349800,{"date":1419,"open":859,"high":872,"low":865,"close":819,"change":956,"percent_change":956,"volume":1420,"transactions":9,"vwap":819},"2025-10-23",475200,{"date":1422,"open":861,"high":872,"low":907,"close":859,"change":70,"percent_change":70,"volume":1423,"transactions":9,"vwap":859},"2025-10-22",499400,{"date":1425,"open":825,"high":866,"low":825,"close":907,"change":234,"percent_change":234,"volume":1426,"transactions":9,"vwap":907},"2025-10-21",502800,{"date":1428,"open":901,"high":901,"low":824,"close":901,"change":320,"percent_change":320,"volume":1429,"transactions":9,"vwap":901},"2025-10-20",482900,{"date":1431,"open":907,"high":907,"low":832,"close":901,"change":428,"percent_change":428,"volume":1432,"transactions":9,"vwap":901},"2025-10-17",629700,{"date":1434,"open":837,"high":865,"low":988,"close":993,"change":302,"percent_change":302,"volume":1435,"transactions":9,"vwap":993},"2025-10-16",946700,{"date":1437,"open":901,"high":827,"low":831,"close":1015,"change":428,"percent_change":428,"volume":1438,"transactions":9,"vwap":1015},"2025-10-15",434600,{"date":1440,"open":826,"high":853,"low":837,"close":832,"change":277,"percent_change":277,"volume":1441,"transactions":9,"vwap":832},"2025-10-14",611000,{"date":1443,"open":838,"high":983,"low":988,"close":983,"change":820,"percent_change":820,"volume":1444,"transactions":9,"vwap":983},"2025-10-13",353000,{"date":1446,"open":844,"high":1015,"low":989,"close":833,"change":302,"percent_change":302,"volume":1447,"transactions":9,"vwap":833},"2025-10-10",604700,{"date":1449,"open":1084,"high":840,"low":1450,"close":1093,"change":956,"percent_change":956,"volume":1451,"transactions":9,"vwap":1093},"2025-10-09",103.19,1880800,{"date":1453,"open":854,"high":854,"low":1088,"close":1084,"change":328,"percent_change":328,"volume":1454,"transactions":9,"vwap":1084},"2025-10-08",351300,{"date":1456,"open":1337,"high":989,"low":1042,"close":989,"change":381,"percent_change":381,"volume":1457,"transactions":9,"vwap":989},"2025-10-07",408200,{"date":1459,"open":1042,"high":1450,"low":1089,"close":1042,"change":365,"percent_change":365,"volume":1460,"transactions":9,"vwap":1042},"2025-10-06",365100,{"date":1462,"open":1104,"high":1002,"low":1089,"close":1089,"change":277,"percent_change":277,"volume":1463,"transactions":9,"vwap":1089},"2025-10-03",833800,{"date":1465,"open":1105,"high":1088,"low":1337,"close":1450,"change":428,"percent_change":428,"volume":1466,"transactions":9,"vwap":1450},"2025-10-02",510100,{"date":1468,"open":997,"high":840,"low":1093,"close":1088,"change":119,"percent_change":119,"volume":1469,"transactions":9,"vwap":1088},"2025-10-01",631500,{"date":1471,"open":987,"high":824,"low":998,"close":988,"change":365,"percent_change":365,"volume":1472,"transactions":9,"vwap":988},"2025-09-30",406600,{"date":1474,"open":831,"high":837,"low":833,"close":987,"change":328,"percent_change":328,"volume":1475,"transactions":9,"vwap":987},"2025-09-29",1675500,{"date":1477,"open":833,"high":1015,"low":854,"close":831,"change":461,"percent_change":461,"volume":1478,"transactions":9,"vwap":831},"2025-09-26",769900,{"date":1480,"open":998,"high":831,"low":1084,"close":844,"change":207,"percent_change":207,"volume":1481,"transactions":9,"vwap":844},"2025-09-25",402000,{"date":1483,"open":1076,"high":1076,"low":824,"close":824,"change":956,"percent_change":956,"volume":1484,"transactions":9,"vwap":824},"2025-09-24",421800,{"date":1486,"open":832,"high":1076,"low":838,"close":983,"change":234,"percent_change":234,"volume":1487,"transactions":9,"vwap":983},"2025-09-23",712200,{"date":1489,"open":901,"high":827,"low":1015,"close":838,"change":259,"percent_change":259,"volume":1490,"transactions":9,"vwap":838},"2025-09-22",1030200,{"date":1492,"open":993,"high":860,"low":832,"close":1076,"change":328,"percent_change":328,"volume":1493,"transactions":9,"vwap":1076},"2025-09-19",369800,{"date":1495,"open":993,"high":861,"low":827,"close":825,"change":428,"percent_change":428,"volume":1496,"transactions":9,"vwap":825},"2025-09-18",585500,{"date":1498,"open":817,"high":871,"low":860,"close":819,"change":428,"percent_change":428,"volume":1499,"transactions":9,"vwap":819},"2025-09-17",647800,{"date":1501,"open":861,"high":872,"low":819,"close":812,"change":381,"percent_change":381,"volume":1502,"transactions":9,"vwap":812},"2025-09-16",1779200,{"date":1504,"open":860,"high":861,"low":825,"close":825,"change":374,"percent_change":374,"volume":1505,"transactions":9,"vwap":825},"2025-09-15",439800,{"date":1507,"open":865,"high":907,"low":983,"close":1076,"change":143,"percent_change":143,"volume":1508,"transactions":9,"vwap":1076},"2025-09-12",427000,{"date":1510,"open":866,"high":812,"low":825,"close":993,"change":419,"percent_change":419,"volume":1511,"transactions":9,"vwap":993},"2025-09-11",866500,{"date":1513,"open":866,"high":812,"low":860,"close":907,"change":320,"percent_change":320,"volume":1514,"transactions":9,"vwap":907},"2025-09-10",574000,{"date":1516,"open":872,"high":906,"low":865,"close":907,"change":956,"percent_change":956,"volume":1517,"transactions":9,"vwap":907},"2025-09-09",517300,{"date":1519,"open":872,"high":810,"low":819,"close":812,"change":70,"percent_change":70,"volume":1520,"transactions":9,"vwap":812},"2025-09-08",925400,{"date":1522,"open":819,"high":817,"low":860,"close":865,"change":21,"percent_change":21,"volume":1523,"transactions":9,"vwap":865},"2025-09-05",580000,{"date":1525,"open":826,"high":852,"low":988,"close":824,"change":197,"percent_change":197,"volume":1526,"transactions":9,"vwap":824},"2025-09-04",594700,{"date":1528,"open":844,"high":832,"low":844,"close":1015,"change":188,"percent_change":188,"volume":1529,"transactions":9,"vwap":1015},"2025-09-03",912500,{"date":1531,"open":987,"high":838,"low":854,"close":987,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":987},"2025-09-02",-0.54,-0.52,1130800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":188,"percent_change":188,"volume":1541,"transactions":9,"vwap":1540},"2025-08-29",103.9,103.93,103.86,103.88,793000,{"date":1543,"open":1544,"high":942,"low":949,"close":942,"change":320,"percent_change":320,"volume":1545,"transactions":9,"vwap":942},"2025-08-28",103.82,635200,{"date":1547,"open":871,"high":1540,"low":884,"close":942,"change":734,"percent_change":976,"volume":1548,"transactions":9,"vwap":942},"2025-08-27",363000,{"date":1550,"open":866,"high":811,"low":866,"close":906,"change":976,"percent_change":251,"volume":1551,"transactions":9,"vwap":906},"2025-08-26",359600,{"date":1553,"open":993,"high":865,"low":901,"close":825,"change":902,"percent_change":902,"volume":1554,"transactions":9,"vwap":825},"2025-08-25",328600,{"date":1556,"open":1093,"high":866,"low":1093,"close":866,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":866},"2025-08-22",0.4,0.39,623000,{"date":1561,"open":1027,"high":1042,"low":1007,"close":839,"change":374,"percent_change":374,"volume":1562,"transactions":9,"vwap":839},"2025-08-21",447600,{"date":1564,"open":1103,"high":1093,"low":1565,"close":1089,"change":70,"percent_change":70,"volume":1566,"transactions":9,"vwap":1089},"2025-08-20",103.089996,295100,{"date":1568,"open":1021,"high":1103,"low":1021,"close":1007,"change":1111,"percent_change":1111,"volume":1569,"transactions":9,"vwap":1007},"2025-08-19",440900,{"date":1571,"open":1034,"high":1007,"low":1153,"close":1342,"change":419,"percent_change":419,"volume":1572,"transactions":9,"vwap":1342},"2025-08-18",564100,{"date":1574,"open":839,"high":1042,"low":1033,"close":1021,"change":902,"percent_change":902,"volume":1575,"transactions":9,"vwap":1021},"2025-08-15",327100,{"date":1577,"open":1578,"high":1089,"low":1103,"close":1006,"change":902,"percent_change":902,"volume":1579,"transactions":9,"vwap":1006},"2025-08-14",103.14,294600,{"date":1581,"open":1042,"high":1088,"low":839,"close":1450,"change":251,"percent_change":251,"volume":1582,"transactions":9,"vwap":1450},"2025-08-13",427500,{"date":1584,"open":1115,"high":1034,"low":1115,"close":1033,"change":419,"percent_change":419,"volume":1585,"transactions":9,"vwap":1033},"2025-08-12",596600,{"date":1587,"open":1110,"high":1026,"low":1021,"close":1110,"change":365,"percent_change":365,"volume":1588,"transactions":9,"vwap":1110},"2025-08-11",439500,{"date":1590,"open":1033,"high":1034,"low":1029,"close":1341,"change":320,"percent_change":320,"volume":1591,"transactions":9,"vwap":1341},"2025-08-08",382600,{"date":1593,"open":1022,"high":1341,"low":1035,"close":1341,"change":461,"percent_change":461,"volume":1594,"transactions":9,"vwap":1341},"2025-08-07",422000,{"date":1596,"open":1126,"high":1110,"low":1035,"close":1126,"change":320,"percent_change":320,"volume":1597,"transactions":9,"vwap":1126},"2025-08-06",458600,{"date":1599,"open":1033,"high":1110,"low":1153,"close":1126,"change":277,"percent_change":277,"volume":1600,"transactions":9,"vwap":1126},"2025-08-05",582200,{"date":1602,"open":1035,"high":1565,"low":1028,"close":1033,"change":21,"percent_change":21,"volume":1603,"transactions":9,"vwap":1033},"2025-08-04",560800,{"date":1605,"open":1157,"high":1346,"low":1170,"close":1122,"change":890,"percent_change":890,"volume":1606,"transactions":9,"vwap":1122},"2025-08-01",820900,{"date":1608,"open":1346,"high":1028,"low":1387,"close":1157,"change":902,"percent_change":902,"volume":1609,"transactions":9,"vwap":1157},"2025-07-31",613500,{"date":1611,"open":1035,"high":1007,"low":1132,"close":1132,"change":855,"percent_change":855,"volume":1612,"transactions":9,"vwap":1132},"2025-07-30",476100,{"date":1614,"open":1132,"high":1021,"low":1131,"close":1021,"change":945,"percent_change":894,"volume":1615,"transactions":9,"vwap":1021},"2025-07-29",374800,{"date":1617,"open":1157,"high":1146,"low":1359,"close":1163,"change":365,"percent_change":365,"volume":1618,"transactions":9,"vwap":1163},"2025-07-28",396300,{"date":1620,"open":1146,"high":1136,"low":1359,"close":1157,"change":328,"percent_change":328,"volume":1621,"transactions":9,"vwap":1157},"2025-07-25",451000,{"date":1623,"open":1387,"high":1177,"low":1318,"close":1161,"change":328,"percent_change":328,"volume":1624,"transactions":9,"vwap":1161},"2025-07-24",423300,{"date":1626,"open":1029,"high":1035,"low":1157,"close":1163,"change":36,"percent_change":44,"volume":1627,"transactions":9,"vwap":1163},"2025-07-23",539800,{"date":1629,"open":1021,"high":1103,"low":1341,"close":1034,"change":188,"percent_change":188,"volume":1630,"transactions":9,"vwap":1034},"2025-07-22",494800,{"date":1632,"open":1126,"high":1565,"low":1126,"close":1033,"change":890,"percent_change":890,"volume":1633,"transactions":9,"vwap":1033},"2025-07-21",612000,{"date":1635,"open":1021,"high":1021,"low":1130,"close":1028,"change":890,"percent_change":890,"volume":1636,"transactions":9,"vwap":1028},"2025-07-18",485900,{"date":1638,"open":1177,"high":1131,"low":1359,"close":1163,"change":455,"percent_change":455,"volume":1639,"transactions":9,"vwap":1163},"2025-07-17",1007900,{"date":1641,"open":1296,"high":1163,"low":1296,"close":1178,"change":381,"percent_change":381,"volume":1642,"transactions":9,"vwap":1178},"2025-07-16",5462000,{"date":1644,"open":1169,"high":1169,"low":793,"close":1296,"change":902,"percent_change":902,"volume":1645,"transactions":9,"vwap":1296},"2025-07-15",420500,{"date":1647,"open":1284,"high":1178,"low":1195,"close":1314,"change":1111,"percent_change":1111,"volume":1648,"transactions":9,"vwap":1314},"2025-07-14",371100,{"date":1650,"open":797,"high":1288,"low":793,"close":1300,"change":461,"percent_change":461,"volume":1651,"transactions":9,"vwap":1300},"2025-07-11",357200,{"date":1653,"open":793,"high":797,"low":788,"close":793,"change":320,"percent_change":320,"volume":1654,"transactions":9,"vwap":793},"2025-07-10",711300,{"date":1656,"open":787,"high":797,"low":787,"close":793,"change":21,"percent_change":21,"volume":1657,"transactions":9,"vwap":793},"2025-07-09",572800,{"date":1659,"open":787,"high":1217,"low":1205,"close":1234,"change":277,"percent_change":277,"volume":1660,"transactions":9,"vwap":1234},"2025-07-08",468900,{"date":1662,"open":754,"high":1217,"low":1218,"close":1217,"change":21,"percent_change":21,"volume":1663,"transactions":9,"vwap":1217},"2025-07-07",572100,{"date":1665,"open":764,"high":754,"low":746,"close":766,"change":845,"percent_change":845,"volume":1666,"transactions":9,"vwap":766},"2025-07-03",782800,{"date":1668,"open":1205,"high":788,"low":754,"close":787,"change":197,"percent_change":197,"volume":1669,"transactions":9,"vwap":787},"2025-07-02",654600,{"date":1671,"open":1205,"high":788,"low":1218,"close":754,"change":1672,"percent_change":741,"volume":1673,"transactions":9,"vwap":754},"2025-07-01",-0.46,815500,{"date":1675,"open":1136,"high":1028,"low":1161,"close":1130,"change":381,"percent_change":381,"volume":1676,"transactions":9,"vwap":1130},"2025-06-30",739100,{"date":1678,"open":1318,"high":1136,"low":1167,"close":1168,"change":328,"percent_change":328,"volume":1679,"transactions":9,"vwap":1168},"2025-06-27",595400,{"date":1681,"open":1169,"high":1161,"low":1169,"close":1359,"change":820,"percent_change":820,"volume":1682,"transactions":9,"vwap":1359},"2025-06-26",699800,{"date":1684,"open":1300,"high":1314,"low":798,"close":1194,"change":1111,"percent_change":1111,"volume":1685,"transactions":9,"vwap":1194},"2025-06-25",412000,{"date":1687,"open":786,"high":1190,"low":788,"close":1283,"change":143,"percent_change":143,"volume":1688,"transactions":9,"vwap":1283},"2025-06-24",424900,{"date":1690,"open":1194,"high":1157,"low":1300,"close":1300,"change":70,"percent_change":70,"volume":1691,"transactions":9,"vwap":1300},"2025-06-23",671500,{"date":1693,"open":1205,"high":1283,"low":754,"close":804,"change":455,"percent_change":455,"volume":1694,"transactions":9,"vwap":804},"2025-06-20",307700,{"date":1696,"open":1205,"high":787,"low":753,"close":764,"change":188,"percent_change":188,"volume":1697,"transactions":9,"vwap":764},"2025-06-18",461700,{"date":1699,"open":690,"high":747,"low":1269,"close":747,"change":1057,"percent_change":1057,"volume":1700,"transactions":9,"vwap":747},"2025-06-17",628600,{"date":1702,"open":696,"high":774,"low":692,"close":1270,"change":428,"percent_change":428,"volume":1703,"transactions":9,"vwap":1270},"2025-06-16",411500,{"date":1705,"open":778,"high":778,"low":691,"close":1271,"change":461,"percent_change":461,"volume":1706,"transactions":9,"vwap":1271},"2025-06-13",585800,{"date":1708,"open":1269,"high":697,"low":1709,"close":1270,"change":70,"percent_change":70,"volume":1710,"transactions":9,"vwap":1270},"2025-06-12",102.13,519600,{"date":1712,"open":1713,"high":701,"low":1714,"close":731,"change":374,"percent_change":374,"volume":1715,"transactions":9,"vwap":731},"2025-06-11",102.050003,101.98,524000,{"date":1717,"open":1709,"high":704,"low":1718,"close":703,"change":374,"percent_change":374,"volume":1719,"transactions":9,"vwap":703},"2025-06-10",102.029999,394500,{"date":1721,"open":1722,"high":704,"low":733,"close":1723,"change":1111,"percent_change":1111,"volume":1724,"transactions":9,"vwap":1723},"2025-06-09",102.07,102.080002,688400,{"date":1726,"open":731,"high":691,"low":1714,"close":708,"change":292,"percent_change":292,"volume":1727,"transactions":9,"vwap":708},"2025-06-06",603700,{"date":1729,"open":739,"high":747,"low":696,"close":1271,"change":1049,"percent_change":1049,"volume":1730,"transactions":9,"vwap":1271},"2025-06-05",648300,{"date":1732,"open":748,"high":753,"low":770,"close":739,"change":21,"percent_change":21,"volume":1733,"transactions":9,"vwap":739},"2025-06-04",605300,{"date":1735,"open":739,"high":746,"low":697,"close":1275,"change":845,"percent_change":845,"volume":1736,"transactions":9,"vwap":1275},"2025-06-03",900200,{"date":1738,"open":747,"high":1218,"low":765,"close":749,"change":1739,"percent_change":1397,"volume":1740,"transactions":9,"vwap":749},"2025-06-02",-0.38,1105700,{"date":1742,"open":793,"high":1178,"low":804,"close":1295,"change":894,"percent_change":894,"volume":1743,"transactions":9,"vwap":1295},"2025-05-30",1282100,{"date":1745,"open":1206,"high":804,"low":1218,"close":788,"change":188,"percent_change":188,"volume":1746,"transactions":9,"vwap":788},"2025-05-29",952700,{"date":1748,"open":792,"high":792,"low":1205,"close":787,"change":845,"percent_change":845,"volume":1749,"transactions":9,"vwap":787},"2025-05-28",520200,{"date":1751,"open":802,"high":797,"low":792,"close":804,"change":197,"percent_change":197,"volume":1752,"transactions":9,"vwap":804},"2025-05-27",680700,{"date":1754,"open":798,"high":798,"low":1217,"close":792,"change":381,"percent_change":381,"volume":1755,"transactions":9,"vwap":792},"2025-05-23",672700,{"date":1757,"open":1218,"high":787,"low":746,"close":764,"change":461,"percent_change":461,"volume":1758,"transactions":9,"vwap":764},"2025-05-22",1172800,{"date":1760,"open":754,"high":787,"low":739,"close":753,"change":1049,"percent_change":1049,"volume":1761,"transactions":9,"vwap":753},"2025-05-21",1496000,{"date":1763,"open":755,"high":788,"low":753,"close":788,"change":1111,"percent_change":1111,"volume":1764,"transactions":9,"vwap":788},"2025-05-20",6556000,{"date":1766,"open":749,"high":1210,"low":748,"close":1205,"change":70,"percent_change":70,"volume":1767,"transactions":9,"vwap":1205},"2025-05-19",444100,{"date":1769,"open":764,"high":754,"low":738,"close":747,"change":461,"percent_change":461,"volume":1770,"transactions":9,"vwap":747},"2025-05-16",397300,{"date":1772,"open":778,"high":739,"low":697,"close":759,"change":894,"percent_change":894,"volume":1773,"transactions":9,"vwap":759},"2025-05-15",670300,{"date":1775,"open":1776,"high":697,"low":701,"close":702,"change":277,"percent_change":277,"volume":1777,"transactions":9,"vwap":702},"2025-05-14",102.2,759800,{"date":1779,"open":702,"high":1269,"low":733,"close":1269,"change":234,"percent_change":234,"volume":1780,"transactions":9,"vwap":1269},"2025-05-13",444600,{"date":1782,"open":689,"high":774,"low":709,"close":701,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":701},"2025-05-12",-0.56,-0.55,645000,{"date":1787,"open":1304,"high":1162,"low":1195,"close":1194,"change":890,"percent_change":890,"volume":1788,"transactions":9,"vwap":1194},"2025-05-09",521500,{"date":1790,"open":1189,"high":1189,"low":804,"close":793,"change":1049,"percent_change":1049,"volume":1791,"transactions":9,"vwap":793},"2025-05-08",730900,{"date":1793,"open":1314,"high":1359,"low":1194,"close":1178,"change":365,"percent_change":365,"volume":1794,"transactions":9,"vwap":1178},"2025-05-07",795300,{"date":1796,"open":1283,"high":1304,"low":802,"close":1304,"change":251,"percent_change":251,"volume":1797,"transactions":9,"vwap":1304},"2025-05-06",705600,{"date":1799,"open":785,"high":786,"low":755,"close":785,"change":320,"percent_change":320,"volume":1800,"transactions":9,"vwap":785},"2025-05-05",569100,{"date":1802,"open":1387,"high":1387,"low":1217,"close":785,"change":1803,"percent_change":337,"volume":1804,"transactions":9,"vwap":785},"2025-05-02",-0.34,586300,{"date":1806,"open":1006,"high":1027,"low":1162,"close":1136,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1136},"2025-05-01",-0.62,-0.6,751100,{"date":1811,"open":993,"high":859,"low":825,"close":993,"change":234,"percent_change":234,"volume":1812,"transactions":9,"vwap":993},"2025-04-30",2293400,{"date":1814,"open":852,"high":825,"low":826,"close":852,"change":320,"percent_change":320,"volume":1815,"transactions":9,"vwap":852},"2025-04-29",386800,{"date":1817,"open":1818,"high":852,"low":840,"close":852,"change":945,"percent_change":894,"volume":1819,"transactions":9,"vwap":852},"2025-04-28",103.29,689900,{"date":178,"open":1450,"high":1002,"low":1578,"close":1104,"change":197,"percent_change":197,"volume":1821,"transactions":9,"vwap":1104},429900]