[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SUB":3,"homepage-market-summary":30,"stock-historical-SUB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SUB","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 Short-Term National Muni Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6975,2.81724,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},104.44,104.37,104.51,104.32,104.56,-0.12,-0.11,2832179.686583,107.51,104.05,579818.6046868007,11.3,4497,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,122,127,132,137,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":22,"price":121,"is_up":39},"Consumer Staples","XLP",81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},567613,207178669.776387,-0.84,"2025-04-25",[181,184,192,201,208,217,225,234,244,254,262,272,281,290,299,309,317,325,334,341,348,358,368,376,382,389,400,409,419,428,437,446,455,461,468,474,481,488,494,501,507,515,520,527,534,542,553,561,567,574,580,590,598,607,615,622,628,633,639,645,651,656,662,665,668,671,675,679,682,686,691,696,700,705,709,715,720,725,730,734,737,740,743,747,750,753,756,760,763,766,769,772,775,778,783,786,790,794,799,802,806,809,812,815,818,821,824,827,830,833,837,842,845,850,857,860,865,869,875,880,883,886,889,892,896,899,902,905,908,911,914,917,920,923,926,928,931,934,937,941,948,955,961,967,972,977,981,985,989,994,998,1001,1004,1011,1016,1021,1027,1033,1037,1040,1044,1047,1050,1054,1058,1065,1068,1074,1078,1083,1089,1094,1099,1101,1105,1108,1113,1116,1119,1122,1126,1129,1132,1135,1138,1143,1146,1149,1152,1155,1158,1162,1165,1168,1171,1174,1177,1180,1183,1186,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1252,1255,1257,1260,1263,1266,1268,1271,1274,1277,1280,1283,1287,1290,1292,1295,1298,1301,1304,1307,1310,1313,1316,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1375,1378,1381,1384,1388,1391,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1528,1531,1534,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1573,1577,1580,1586,1591,1594,1597,1601,1607,1609,1613,1619,1623,1626,1629,1632,1636,1640,1644,1649,1653,1656,1660,1663,1669,1672,1676,1679,1682,1685,1690,1695,1700,1703,1706,1709,1712],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},5939,104.4524,{"date":185,"open":19,"high":186,"low":187,"close":21,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",104.82,104.45,0.06,2624161.322281,5195,104.5574,{"date":193,"open":194,"high":21,"low":195,"close":196,"change":197,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",104.54,104.38,104.5,-0.04,1815632.00513,6170,104.4944,{"date":202,"open":186,"high":203,"low":196,"close":194,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",104.905,-0.03,1546355.887697,4568,104.7033,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",104.19,104.71,104.57,0.03,1628380.791247,4623,104.6123,{"date":218,"open":219,"high":212,"low":219,"close":194,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",104.23,0.39,0.37,2444643.401332,8375,104.4949,{"date":226,"open":227,"high":228,"low":26,"close":229,"change":230,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",104.11,104.215,104.15,-0.09,2259053.357277,6133,104.1235,{"date":235,"open":20,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",104.3399,104.07,104.24,-0.16,-0.15,2417993.477517,7005,104.1793,{"date":245,"open":212,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",104.6,104.35,104.4,-0.18,-0.17,1370695.185037,4037,104.4402,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":161,"percent_change":156,"volume":259,"transactions":260,"vwap":261},"2026-09-24",104.89,104.53,104.58,1877871.207455,5328,104.6111,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",105.13,104.7201,104.83,-0.28,-0.27,1101632.569666,4166,104.8386,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":250,"percent_change":239,"volume":278,"transactions":279,"vwap":280},"2026-09-22",105.24,105.255,105.1001,105.11,756346.972364,2981,105.1573,{"date":282,"open":283,"high":284,"low":285,"close":283,"change":286,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",105.28,105.3399,105.23,0.01,563447.436929,2648,105.2721,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":239,"percent_change":240,"volume":296,"transactions":297,"vwap":298},"2026-09-18",105.39,105.42,105.2,105.27,819307.146744,2955,105.2642,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",105.48,105.485,105.3925,105.43,0.02,678060.453676,2852,105.4437,{"date":310,"open":311,"high":301,"low":312,"close":313,"change":197,"percent_change":197,"volume":314,"transactions":315,"vwap":316},"2026-09-16",105.44,105.35,105.41,808213.066294,3542,105.4172,{"date":318,"open":304,"high":319,"low":320,"close":321,"change":144,"percent_change":144,"volume":322,"transactions":323,"vwap":324},"2026-09-15",105.525,105.395,105.45,839613.437238,3281,105.4589,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":197,"percent_change":197,"volume":331,"transactions":332,"vwap":333},"2026-09-14",105.49,105.58,105.435,105.47,716089.363835,3396,105.4966,{"date":335,"open":311,"high":328,"low":293,"close":336,"change":337,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",105.51,0.08,797742.126744,3404,105.5045,{"date":342,"open":343,"high":344,"low":313,"close":304,"change":161,"percent_change":156,"volume":345,"transactions":346,"vwap":347},"2026-09-10",105.52,105.62,617913.49018,3315,105.4906,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":240,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",105.85,105.86,105.66,105.68,-0.14,475034.182711,2710,105.7473,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",105.89,105.91,105.81,105.83,-0.06,593573.08489,3104,105.8765,{"date":369,"open":360,"high":370,"low":371,"close":360,"change":372,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",105.95,105.8403,0,472216.301792,2750,105.9192,{"date":377,"open":370,"high":378,"low":362,"close":360,"change":144,"percent_change":144,"volume":379,"transactions":380,"vwap":381},"2026-09-03",105.9782,531372.422783,2826,105.923,{"date":383,"open":370,"high":384,"low":360,"close":361,"change":385,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",105.97,-0.01,462806.519214,2361,105.9187,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",106,106.04,105.88,105.92,-0.36,-0.34,622781.6235,2774,105.9477,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":144,"percent_change":144,"volume":406,"transactions":407,"vwap":408},"2026-08-31",106.23,106.31,106.19,106.28,546013.18679,3132,106.2647,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":64,"vwap":418},"2026-08-28",106.32,106.34,106.215,106.3,-0.058,-0.05,423724.510828,106.2735,{"date":420,"open":421,"high":422,"low":403,"close":423,"change":424,"percent_change":144,"volume":425,"transactions":426,"vwap":427},"2026-08-27",106.38,106.43,106.358,-0.022,368542.609879,2219,106.3603,{"date":429,"open":430,"high":431,"low":432,"close":421,"change":433,"percent_change":286,"volume":434,"transactions":435,"vwap":436},"2026-08-26",106.36,106.4,106.33,0.015,330974.206035,1873,106.3595,{"date":438,"open":439,"high":440,"low":412,"close":441,"change":442,"percent_change":305,"volume":443,"transactions":444,"vwap":445},"2026-08-25",106.35,106.405,106.365,0.025,502148.573681,2537,106.3648,{"date":447,"open":448,"high":449,"low":450,"close":412,"change":451,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",106.29,106.3597,106.27,0.04,1018063.974991,2872,106.3177,{"date":456,"open":457,"high":414,"low":457,"close":414,"change":144,"percent_change":144,"volume":458,"transactions":459,"vwap":460},"2026-08-21",106.24,287927.194314,1882,106.2816,{"date":462,"open":463,"high":432,"low":464,"close":411,"change":213,"percent_change":213,"volume":465,"transactions":466,"vwap":467},"2026-08-20",106.26,106.2401,436755.640725,2497,106.2854,{"date":469,"open":448,"high":439,"low":470,"close":448,"change":305,"percent_change":305,"volume":471,"transactions":472,"vwap":473},"2026-08-19",106.21,671403.149921,2346,106.2915,{"date":475,"open":476,"high":448,"low":477,"close":450,"change":478,"percent_change":478,"volume":479,"transactions":480,"vwap":476},"2026-08-18",106.25,106.165,0.05,524855.371056,3065,{"date":482,"open":450,"high":483,"low":484,"close":484,"change":364,"percent_change":364,"volume":485,"transactions":486,"vwap":487},"2026-08-17",106.3027,106.22,348171.47894,2375,106.2607,{"date":489,"open":439,"high":439,"low":490,"close":405,"change":416,"percent_change":416,"volume":491,"transactions":492,"vwap":493},"2026-08-14",106.245,479803.053026,2659,106.296,{"date":495,"open":403,"high":496,"low":497,"close":432,"change":305,"percent_change":305,"volume":498,"transactions":499,"vwap":500},"2026-08-13",106.3763,106.3067,449581.394658,2283,106.3436,{"date":502,"open":448,"high":432,"low":503,"close":403,"change":442,"percent_change":305,"volume":504,"transactions":505,"vwap":506},"2026-08-12",106.2702,423869.168834,3348,106.3052,{"date":508,"open":476,"high":509,"low":402,"close":510,"change":511,"percent_change":372,"volume":512,"transactions":513,"vwap":514},"2026-08-11",106.295,106.285,0.005,350460.463286,2156,106.2739,{"date":516,"open":450,"high":510,"low":402,"close":405,"change":305,"percent_change":305,"volume":517,"transactions":518,"vwap":519},"2026-08-10",454384.990432,2273,106.2552,{"date":521,"open":484,"high":522,"low":523,"close":463,"change":451,"percent_change":451,"volume":524,"transactions":525,"vwap":526},"2026-08-07",106.2699,106.2,325888.021323,1974,106.2457,{"date":528,"open":529,"high":484,"low":530,"close":484,"change":213,"percent_change":213,"volume":531,"transactions":532,"vwap":533},"2026-08-06",106.17,106.15,521204.436731,3177,106.1893,{"date":535,"open":536,"high":523,"low":536,"close":404,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",106.09,0.12,0.11,452832.158446,3206,106.1667,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",106.03,106.1,105.9913,106.07,0.1,0.09,489247.360461,2789,106.0546,{"date":554,"open":555,"high":556,"low":557,"close":384,"change":249,"percent_change":250,"volume":558,"transactions":559,"vwap":560},"2026-08-03",105.98,106.0099,105.945,504083.576995,2579,105.9834,{"date":562,"open":563,"high":477,"low":545,"close":530,"change":286,"percent_change":286,"volume":564,"transactions":565,"vwap":566},"2026-07-31",106.14,367530.561518,2681,106.1432,{"date":568,"open":569,"high":530,"low":570,"close":563,"change":538,"percent_change":548,"volume":571,"transactions":572,"vwap":573},"2026-07-30",106.05,106.02,481274.260658,2625,106.0891,{"date":575,"open":569,"high":477,"low":576,"close":544,"change":385,"percent_change":385,"volume":577,"transactions":578,"vwap":579},"2026-07-29",105.96,565869.416868,2560,106.0307,{"date":581,"open":582,"high":583,"low":584,"close":392,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",106.12,106.18,106.015,-0.085,-0.08,425774.030124,2508,106.1188,{"date":591,"open":592,"high":530,"low":569,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":582},"2026-07-27",106.11,106.125,0.215,0.2,385478.728875,2462,{"date":599,"open":600,"high":601,"low":363,"close":361,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-24",105.87,105.995,0.17,0.16,397849.81066,2770,105.9305,{"date":608,"open":544,"high":544,"low":609,"close":610,"change":611,"percent_change":149,"volume":612,"transactions":613,"vwap":614},"2026-07-23",105.7,105.74,-0.37,559217.168235,3831,105.8305,{"date":616,"open":484,"high":617,"low":545,"close":592,"change":618,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-22",106.2215,-0.07,384302.708097,2422,106.1425,{"date":623,"open":583,"high":404,"low":624,"close":583,"change":372,"percent_change":372,"volume":625,"transactions":626,"vwap":627},"2026-07-21",106.145,365538.404128,2365,106.1723,{"date":629,"open":470,"high":402,"low":624,"close":583,"change":204,"percent_change":204,"volume":630,"transactions":631,"vwap":632},"2026-07-20",262133.853011,2091,106.1817,{"date":634,"open":463,"high":463,"low":635,"close":470,"change":385,"percent_change":385,"volume":636,"transactions":637,"vwap":638},"2026-07-17",106.16,408547.735951,2647,106.2108,{"date":640,"open":529,"high":457,"low":641,"close":484,"change":372,"percent_change":372,"volume":642,"transactions":643,"vwap":644},"2026-07-16",106.115,364921.747507,2614,106.1935,{"date":646,"open":448,"high":414,"low":647,"close":484,"change":204,"percent_change":204,"volume":648,"transactions":649,"vwap":650},"2026-07-15",106.185,305230.084144,2188,106.2271,{"date":652,"open":450,"high":414,"low":402,"close":476,"change":385,"percent_change":385,"volume":653,"transactions":654,"vwap":655},"2026-07-14",315693.340874,2226,106.2613,{"date":657,"open":411,"high":658,"low":457,"close":463,"change":364,"percent_change":364,"volume":659,"transactions":660,"vwap":661},"2026-07-13",106.335,327056.884269,2314,106.2837,{"date":663,"open":448,"high":432,"low":405,"close":411,"change":549,"percent_change":337,"volume":664,"transactions":9,"vwap":411},"2026-07-10",447100,{"date":666,"open":470,"high":476,"low":404,"close":402,"change":451,"percent_change":451,"volume":667,"transactions":9,"vwap":402},"2026-07-09",368000,{"date":669,"open":414,"high":411,"low":530,"close":404,"change":230,"percent_change":586,"volume":670,"transactions":9,"vwap":404},"2026-07-08",576100,{"date":672,"open":432,"high":673,"low":463,"close":405,"change":586,"percent_change":586,"volume":674,"transactions":9,"vwap":405},"2026-07-07",106.37,344500,{"date":676,"open":677,"high":677,"low":430,"close":430,"change":478,"percent_change":478,"volume":678,"transactions":9,"vwap":430},"2026-07-06",106.45,436300,{"date":680,"open":403,"high":432,"low":457,"close":403,"change":72,"percent_change":72,"volume":681,"transactions":9,"vwap":403},"2026-07-02",572500,{"date":683,"open":414,"high":414,"low":583,"close":457,"change":684,"percent_change":38,"volume":685,"transactions":9,"vwap":457},"2026-07-01",-0.23,1140300,{"date":687,"open":688,"high":688,"low":677,"close":689,"change":144,"percent_change":144,"volume":690,"transactions":9,"vwap":689},"2026-06-30",106.6,106.47,1040700,{"date":692,"open":677,"high":693,"low":694,"close":693,"change":337,"percent_change":337,"volume":695,"transactions":9,"vwap":693},"2026-06-29",106.49,106.42,364300,{"date":697,"open":698,"high":677,"low":421,"close":698,"change":305,"percent_change":305,"volume":699,"transactions":9,"vwap":698},"2026-06-26",106.41,468900,{"date":701,"open":702,"high":702,"low":430,"close":703,"change":385,"percent_change":385,"volume":704,"transactions":9,"vwap":703},"2026-06-25",106.53,106.39,514800,{"date":706,"open":673,"high":707,"low":673,"close":431,"change":144,"percent_change":144,"volume":708,"transactions":9,"vwap":431},"2026-06-24",106.44,700100,{"date":710,"open":711,"high":712,"low":703,"close":694,"change":354,"percent_change":713,"volume":714,"transactions":9,"vwap":694},"2026-06-23",106.56,106.58,-0.13,797100,{"date":716,"open":717,"high":712,"low":718,"close":711,"change":372,"percent_change":372,"volume":719,"transactions":9,"vwap":711},"2026-06-22",106.54,106.5,587900,{"date":721,"open":722,"high":712,"low":693,"close":711,"change":723,"percent_change":537,"volume":724,"transactions":9,"vwap":711},"2026-06-18",106.52,0.13,323500,{"date":726,"open":727,"high":728,"low":694,"close":422,"change":586,"percent_change":586,"volume":729,"transactions":9,"vwap":422},"2026-06-17",106.51,106.55,402800,{"date":731,"open":732,"high":728,"low":732,"close":727,"change":286,"percent_change":286,"volume":733,"transactions":9,"vwap":727},"2026-06-16",106.48,328100,{"date":735,"open":722,"high":702,"low":698,"close":718,"change":188,"percent_change":188,"volume":736,"transactions":9,"vwap":718},"2026-06-15",356300,{"date":738,"open":689,"high":689,"low":421,"close":707,"change":213,"percent_change":213,"volume":739,"transactions":9,"vwap":707},"2026-06-12",391000,{"date":741,"open":673,"high":732,"low":673,"close":698,"change":451,"percent_change":451,"volume":742,"transactions":9,"vwap":698},"2026-06-11",356100,{"date":744,"open":677,"high":677,"low":412,"close":673,"change":745,"percent_change":230,"volume":746,"transactions":9,"vwap":673},"2026-06-10",-0.1,369500,{"date":748,"open":689,"high":693,"low":405,"close":689,"change":305,"percent_change":305,"volume":749,"transactions":9,"vwap":689},"2026-06-09",616700,{"date":751,"open":732,"high":718,"low":694,"close":677,"change":451,"percent_change":451,"volume":752,"transactions":9,"vwap":677},"2026-06-08",354500,{"date":754,"open":703,"high":694,"low":421,"close":698,"change":416,"percent_change":416,"volume":755,"transactions":9,"vwap":698},"2026-06-05",407600,{"date":757,"open":677,"high":718,"low":422,"close":758,"change":478,"percent_change":478,"volume":759,"transactions":9,"vwap":758},"2026-06-04",106.46,366500,{"date":761,"open":673,"high":677,"low":439,"close":698,"change":286,"percent_change":286,"volume":762,"transactions":9,"vwap":698},"2026-06-03",387000,{"date":764,"open":673,"high":694,"low":439,"close":431,"change":72,"percent_change":72,"volume":765,"transactions":9,"vwap":431},"2026-06-02",440400,{"date":767,"open":402,"high":439,"low":470,"close":432,"change":250,"percent_change":239,"volume":768,"transactions":9,"vwap":432},"2026-06-01",513500,{"date":770,"open":677,"high":728,"low":677,"close":718,"change":305,"percent_change":305,"volume":771,"transactions":9,"vwap":718},"2026-05-29",565100,{"date":773,"open":703,"high":732,"low":703,"close":732,"change":188,"percent_change":188,"volume":774,"transactions":9,"vwap":732},"2026-05-28",323600,{"date":776,"open":439,"high":707,"low":439,"close":694,"change":451,"percent_change":451,"volume":777,"transactions":9,"vwap":694},"2026-05-27",452400,{"date":779,"open":439,"high":431,"low":439,"close":421,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":421},"2026-05-26",0.15,0.14,392000,{"date":784,"open":470,"high":450,"low":523,"close":402,"change":286,"percent_change":286,"volume":785,"transactions":9,"vwap":402},"2026-05-22",367800,{"date":787,"open":788,"high":457,"low":788,"close":484,"change":213,"percent_change":213,"volume":789,"transactions":9,"vwap":484},"2026-05-21",106.089996,400600,{"date":791,"open":563,"high":402,"low":792,"close":404,"change":549,"percent_change":337,"volume":793,"transactions":9,"vwap":404},"2026-05-20",106.099998,342500,{"date":795,"open":796,"high":592,"low":797,"close":792,"change":416,"percent_change":416,"volume":798,"transactions":9,"vwap":792},"2026-05-19",106.080002,106.040001,388200,{"date":800,"open":530,"high":583,"low":592,"close":530,"change":286,"percent_change":286,"volume":801,"transactions":9,"vwap":530},"2026-05-18",394900,{"date":803,"open":635,"high":635,"low":804,"close":563,"change":240,"percent_change":354,"volume":805,"transactions":9,"vwap":563},"2026-05-15",106.050003,415300,{"date":807,"open":448,"high":414,"low":457,"close":448,"change":213,"percent_change":213,"volume":808,"transactions":9,"vwap":448},"2026-05-14",355100,{"date":810,"open":448,"high":403,"low":402,"close":463,"change":372,"percent_change":372,"volume":811,"transactions":9,"vwap":463},"2026-05-13",360300,{"date":813,"open":411,"high":411,"low":484,"close":463,"change":23,"percent_change":745,"volume":814,"transactions":9,"vwap":463},"2026-05-12",462000,{"date":816,"open":431,"high":694,"low":414,"close":673,"change":372,"percent_change":372,"volume":817,"transactions":9,"vwap":673},"2026-05-11",383000,{"date":819,"open":431,"high":694,"low":430,"close":673,"change":305,"percent_change":305,"volume":820,"transactions":9,"vwap":673},"2026-05-08",322200,{"date":822,"open":421,"high":421,"low":432,"close":439,"change":385,"percent_change":385,"volume":823,"transactions":9,"vwap":439},"2026-05-07",397700,{"date":825,"open":703,"high":431,"low":412,"close":430,"change":72,"percent_change":72,"volume":826,"transactions":9,"vwap":430},"2026-05-06",451900,{"date":828,"open":448,"high":412,"low":450,"close":448,"change":372,"percent_change":372,"volume":829,"transactions":9,"vwap":448},"2026-05-05",359800,{"date":831,"open":448,"high":432,"low":457,"close":448,"change":204,"percent_change":204,"volume":832,"transactions":9,"vwap":448},"2026-05-04",611400,{"date":834,"open":439,"high":421,"low":463,"close":411,"change":835,"percent_change":156,"volume":836,"transactions":9,"vwap":411},"2026-05-01",-0.26,574000,{"date":838,"open":839,"high":840,"low":717,"close":712,"change":188,"percent_change":188,"volume":841,"transactions":9,"vwap":712},"2026-04-30",106.57,106.59,262100,{"date":843,"open":712,"high":688,"low":722,"close":722,"change":230,"percent_change":586,"volume":844,"transactions":9,"vwap":722},"2026-04-29",361500,{"date":846,"open":847,"high":848,"low":711,"close":847,"change":364,"percent_change":364,"volume":849,"transactions":9,"vwap":847},"2026-04-28",106.61,106.65,338800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":372,"percent_change":372,"volume":856,"transactions":9,"vwap":855},"2026-04-27",106.66,106.69,106.63,106.67,295900,{"date":858,"open":852,"high":853,"low":854,"close":855,"change":372,"percent_change":372,"volume":859,"transactions":9,"vwap":855},"2026-04-24",298500,{"date":861,"open":862,"high":863,"low":840,"close":855,"change":385,"percent_change":385,"volume":864,"transactions":9,"vwap":855},"2026-04-23",106.71,106.72,621400,{"date":866,"open":867,"high":863,"low":848,"close":867,"change":372,"percent_change":372,"volume":868,"transactions":9,"vwap":867},"2026-04-22",106.68,396900,{"date":870,"open":871,"high":872,"low":873,"close":867,"change":364,"percent_change":364,"volume":874,"transactions":9,"vwap":867},"2026-04-21",106.7,106.73,106.64,891300,{"date":876,"open":855,"high":877,"low":855,"close":878,"change":213,"percent_change":213,"volume":879,"transactions":9,"vwap":878},"2026-04-20",106.75,106.74,355600,{"date":881,"open":848,"high":862,"low":854,"close":862,"change":72,"percent_change":72,"volume":882,"transactions":9,"vwap":862},"2026-04-17",372000,{"date":884,"open":840,"high":848,"low":840,"close":873,"change":451,"percent_change":451,"volume":885,"transactions":9,"vwap":873},"2026-04-16",291100,{"date":887,"open":717,"high":848,"low":722,"close":688,"change":305,"percent_change":305,"volume":888,"transactions":9,"vwap":688},"2026-04-15",597500,{"date":890,"open":728,"high":854,"low":702,"close":712,"change":204,"percent_change":204,"volume":891,"transactions":9,"vwap":712},"2026-04-14",392200,{"date":893,"open":712,"high":894,"low":711,"close":847,"change":478,"percent_change":478,"volume":895,"transactions":9,"vwap":847},"2026-04-13",106.62,390700,{"date":897,"open":840,"high":688,"low":722,"close":711,"change":144,"percent_change":144,"volume":898,"transactions":9,"vwap":711},"2026-04-10",407100,{"date":900,"open":839,"high":894,"low":702,"close":712,"change":213,"percent_change":213,"volume":901,"transactions":9,"vwap":712},"2026-04-09",469400,{"date":903,"open":717,"high":867,"low":732,"close":728,"change":602,"percent_change":603,"volume":904,"transactions":9,"vwap":728},"2026-04-08",512200,{"date":906,"open":430,"high":698,"low":432,"close":421,"change":549,"percent_change":337,"volume":907,"transactions":9,"vwap":421},"2026-04-07",446500,{"date":909,"open":439,"high":422,"low":463,"close":448,"change":354,"percent_change":713,"volume":910,"transactions":9,"vwap":448},"2026-04-06",597200,{"date":912,"open":421,"high":677,"low":411,"close":422,"change":478,"percent_change":478,"volume":913,"transactions":9,"vwap":422},"2026-04-02",464300,{"date":915,"open":431,"high":431,"low":403,"close":421,"change":22,"percent_change":23,"volume":916,"transactions":9,"vwap":421},"2026-04-01",687200,{"date":918,"open":689,"high":839,"low":758,"close":718,"change":451,"percent_change":451,"volume":919,"transactions":9,"vwap":718},"2026-03-31",617000,{"date":921,"open":727,"high":722,"low":694,"close":758,"change":451,"percent_change":451,"volume":922,"transactions":9,"vwap":758},"2026-03-30",471500,{"date":924,"open":431,"high":707,"low":411,"close":694,"change":305,"percent_change":305,"volume":925,"transactions":9,"vwap":694},"2026-03-27",899200,{"date":927,"open":677,"high":689,"low":431,"close":431,"change":618,"percent_change":618,"volume":826,"transactions":9,"vwap":431},"2026-03-26",{"date":929,"open":422,"high":732,"low":698,"close":689,"change":723,"percent_change":537,"volume":930,"transactions":9,"vwap":689},"2026-03-25",642000,{"date":932,"open":839,"high":840,"low":411,"close":412,"change":267,"percent_change":835,"volume":933,"transactions":9,"vwap":412},"2026-03-24",460700,{"date":935,"open":727,"high":867,"low":727,"close":894,"change":548,"percent_change":549,"volume":936,"transactions":9,"vwap":894},"2026-03-23",443400,{"date":938,"open":877,"high":939,"low":722,"close":722,"change":116,"percent_change":101,"volume":940,"transactions":9,"vwap":722},"2026-03-20",106.8,389500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":618,"percent_change":618,"volume":947,"transactions":9,"vwap":946},"2026-03-19",106.81,106.89,106.77,106.84,390500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":586,"percent_change":618,"volume":954,"transactions":9,"vwap":953},"2026-03-18",106.93,106.98,106.9,106.91,333300,{"date":956,"open":951,"high":957,"low":958,"close":959,"change":213,"percent_change":213,"volume":960,"transactions":9,"vwap":959},"2026-03-17",107.010002,106.86,106.99,638700,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":286,"percent_change":286,"volume":966,"transactions":9,"vwap":965},"2026-03-16",106.85,107.029999,106.96,429600,{"date":968,"open":969,"high":970,"low":946,"close":970,"change":538,"percent_change":548,"volume":971,"transactions":9,"vwap":970},"2026-03-13",106.92,106.95,247900,{"date":973,"open":974,"high":974,"low":975,"close":946,"change":745,"percent_change":230,"volume":976,"transactions":9,"vwap":946},"2026-03-12",106.97,106.83,421200,{"date":978,"open":970,"high":957,"low":944,"close":979,"change":364,"percent_change":364,"volume":980,"transactions":9,"vwap":979},"2026-03-11",106.94,1110200,{"date":982,"open":944,"high":983,"low":946,"close":983,"change":72,"percent_change":72,"volume":984,"transactions":9,"vwap":983},"2026-03-10",107,1119200,{"date":986,"open":975,"high":979,"low":987,"close":950,"change":548,"percent_change":549,"volume":988,"transactions":9,"vwap":950},"2026-03-09",106.82,380200,{"date":990,"open":987,"high":991,"low":992,"close":975,"change":416,"percent_change":416,"volume":993,"transactions":9,"vwap":975},"2026-03-06",106.87,106.76,922600,{"date":995,"open":979,"high":974,"low":946,"close":996,"change":23,"percent_change":745,"volume":997,"transactions":9,"vwap":996},"2026-03-05",106.88,1147200,{"date":999,"open":950,"high":964,"low":950,"close":959,"change":337,"percent_change":72,"volume":1000,"transactions":9,"vwap":959},"2026-03-04",804200,{"date":1002,"open":952,"high":957,"low":944,"close":953,"change":239,"percent_change":240,"volume":1003,"transactions":9,"vwap":953},"2026-03-03",402500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":611,"percent_change":396,"volume":1010,"transactions":9,"vwap":1009},"2026-03-02",107.12,107.15,107.050003,107.07,377700,{"date":1012,"open":25,"high":25,"low":1013,"close":1014,"change":451,"percent_change":451,"volume":1015,"transactions":9,"vwap":1014},"2026-02-27",107.42,107.44,456000,{"date":1017,"open":1018,"high":1014,"low":1018,"close":1019,"change":305,"percent_change":305,"volume":1020,"transactions":9,"vwap":1019},"2026-02-26",107.36,107.4,473700,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":204,"percent_change":204,"volume":1026,"transactions":9,"vwap":1025},"2026-02-25",107.37,107.43,107.38,348200,{"date":1028,"open":1014,"high":1029,"low":1030,"close":1031,"change":204,"percent_change":204,"volume":1032,"transactions":9,"vwap":1031},"2026-02-24",107.47,107.39,107.41,489000,{"date":1034,"open":1013,"high":1035,"low":1013,"close":1014,"change":478,"percent_change":478,"volume":1036,"transactions":9,"vwap":1014},"2026-02-23",107.45,348400,{"date":1038,"open":1023,"high":1024,"low":1018,"close":1030,"change":478,"percent_change":478,"volume":1039,"transactions":9,"vwap":1030},"2026-02-20",506100,{"date":1041,"open":1019,"high":1024,"low":1042,"close":1042,"change":618,"percent_change":618,"volume":1043,"transactions":9,"vwap":1042},"2026-02-19",107.34,395700,{"date":1045,"open":1023,"high":1013,"low":1046,"close":1031,"change":385,"percent_change":385,"volume":752,"transactions":9,"vwap":1031},"2026-02-18",107.31,{"date":1048,"open":1014,"high":1014,"low":1018,"close":1013,"change":305,"percent_change":305,"volume":1049,"transactions":9,"vwap":1013},"2026-02-17",359100,{"date":1051,"open":1023,"high":1014,"low":1052,"close":1019,"change":451,"percent_change":451,"volume":1053,"transactions":9,"vwap":1019},"2026-02-13",107.35,367000,{"date":1055,"open":1056,"high":1019,"low":1056,"close":1018,"change":337,"percent_change":72,"volume":1057,"transactions":9,"vwap":1018},"2026-02-12",107.3,391500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":372,"percent_change":372,"volume":1064,"transactions":9,"vwap":1063},"2026-02-11",107.26,107.29,107.2,107.28,350500,{"date":1066,"open":1061,"high":1052,"low":1060,"close":1063,"change":451,"percent_change":451,"volume":1067,"transactions":9,"vwap":1063},"2026-02-10",375000,{"date":1069,"open":1070,"high":1071,"low":1062,"close":1072,"change":451,"percent_change":451,"volume":1073,"transactions":9,"vwap":1072},"2026-02-09",107.23,107.27,107.24,471400,{"date":1075,"open":1062,"high":1072,"low":1076,"close":1062,"change":197,"percent_change":197,"volume":1077,"transactions":9,"vwap":1062},"2026-02-06",107.16,372600,{"date":1079,"open":1062,"high":1080,"low":1081,"close":1072,"change":538,"percent_change":548,"volume":1082,"transactions":9,"vwap":1072},"2026-02-05",107.25,107.18,571000,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":305,"percent_change":305,"volume":1088,"transactions":9,"vwap":1087},"2026-02-04",107.089996,107.17,107.13,521400,{"date":1090,"open":1009,"high":1006,"low":1091,"close":1092,"change":286,"percent_change":286,"volume":1093,"transactions":9,"vwap":1092},"2026-02-03",107.059998,107.11,411200,{"date":1095,"open":1008,"high":1087,"low":1008,"close":1096,"change":46,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-02-02",107.099998,-0.2,510700,{"date":1100,"open":1080,"high":1052,"low":1072,"close":1046,"change":337,"percent_change":72,"volume":793,"transactions":9,"vwap":1046},"2026-01-30",{"date":1102,"open":1103,"high":1071,"low":1086,"close":1070,"change":204,"percent_change":204,"volume":1104,"transactions":9,"vwap":1070},"2026-01-29",107.22,593600,{"date":1106,"open":1062,"high":1071,"low":1086,"close":1060,"change":478,"percent_change":478,"volume":1107,"transactions":9,"vwap":1060},"2026-01-28",391200,{"date":1109,"open":1076,"high":1070,"low":1110,"close":1111,"change":213,"percent_change":213,"volume":1112,"transactions":9,"vwap":1111},"2026-01-27",107.14,107.21,361800,{"date":1114,"open":1087,"high":1062,"low":1092,"close":1081,"change":478,"percent_change":478,"volume":1115,"transactions":9,"vwap":1081},"2026-01-26",470500,{"date":1117,"open":1096,"high":1076,"low":1085,"close":1087,"change":213,"percent_change":213,"volume":1118,"transactions":9,"vwap":1087},"2026-01-23",979000,{"date":1120,"open":1085,"high":1096,"low":1009,"close":1096,"change":451,"percent_change":451,"volume":1121,"transactions":9,"vwap":1096},"2026-01-22",454400,{"date":1123,"open":1091,"high":1085,"low":1124,"close":1091,"change":372,"percent_change":372,"volume":1125,"transactions":9,"vwap":1091},"2026-01-21",107.019997,710300,{"date":1127,"open":1006,"high":1007,"low":974,"close":1091,"change":230,"percent_change":586,"volume":1128,"transactions":9,"vwap":1091},"2026-01-20",598600,{"date":1130,"open":1103,"high":1072,"low":1007,"close":1007,"change":364,"percent_change":364,"volume":1131,"transactions":9,"vwap":1007},"2026-01-16",1003000,{"date":1133,"open":1062,"high":1070,"low":1110,"close":1111,"change":286,"percent_change":286,"volume":1134,"transactions":9,"vwap":1111},"2026-01-15",946400,{"date":1136,"open":1076,"high":1072,"low":1110,"close":1062,"change":72,"percent_change":72,"volume":1137,"transactions":9,"vwap":1062},"2026-01-14",692600,{"date":1139,"open":1140,"high":1110,"low":951,"close":1087,"change":1141,"percent_change":595,"volume":1142,"transactions":9,"vwap":1087},"2026-01-13",107.040001,0.21,3671000,{"date":1144,"open":944,"high":964,"low":944,"close":969,"change":197,"percent_change":197,"volume":1145,"transactions":9,"vwap":969},"2026-01-12",517400,{"date":1147,"open":969,"high":951,"low":944,"close":965,"change":548,"percent_change":549,"volume":1148,"transactions":9,"vwap":965},"2026-01-09",362000,{"date":1150,"open":877,"high":952,"low":877,"close":958,"change":204,"percent_change":204,"volume":1151,"transactions":9,"vwap":958},"2026-01-08",411700,{"date":1153,"open":987,"high":983,"low":987,"close":944,"change":372,"percent_change":372,"volume":1154,"transactions":9,"vwap":944},"2026-01-07",1191000,{"date":1156,"open":939,"high":944,"low":878,"close":944,"change":72,"percent_change":72,"volume":1157,"transactions":9,"vwap":944},"2026-01-06",457400,{"date":1159,"open":1160,"high":987,"low":878,"close":987,"change":549,"percent_change":337,"volume":1161,"transactions":9,"vwap":987},"2026-01-05",106.78,689300,{"date":1163,"open":867,"high":878,"low":855,"close":872,"change":213,"percent_change":213,"volume":1164,"transactions":9,"vwap":872},"2026-01-02",701600,{"date":1166,"open":852,"high":877,"low":848,"close":871,"change":286,"percent_change":286,"volume":1167,"transactions":9,"vwap":871},"2025-12-31",723000,{"date":1169,"open":847,"high":871,"low":840,"close":853,"change":188,"percent_change":188,"volume":1170,"transactions":9,"vwap":853},"2025-12-30",601200,{"date":1172,"open":712,"high":873,"low":839,"close":854,"change":72,"percent_change":72,"volume":1173,"transactions":9,"vwap":854},"2025-12-29",356500,{"date":1175,"open":717,"high":847,"low":718,"close":711,"change":204,"percent_change":204,"volume":1176,"transactions":9,"vwap":711},"2025-12-26",310200,{"date":1178,"open":758,"high":847,"low":758,"close":840,"change":213,"percent_change":213,"volume":1179,"transactions":9,"vwap":840},"2025-12-24",233400,{"date":1181,"open":717,"high":894,"low":693,"close":711,"change":451,"percent_change":451,"volume":1182,"transactions":9,"vwap":711},"2025-12-23",668500,{"date":1184,"open":702,"high":894,"low":689,"close":722,"change":385,"percent_change":385,"volume":1185,"transactions":9,"vwap":722},"2025-12-22",757300,{"date":1187,"open":758,"high":728,"low":707,"close":702,"change":1188,"percent_change":249,"volume":1189,"transactions":9,"vwap":702},"2025-12-19",-0.19,908000,{"date":1191,"open":872,"high":1160,"low":862,"close":863,"change":478,"percent_change":478,"volume":1192,"transactions":9,"vwap":863},"2025-12-18",711100,{"date":1194,"open":855,"high":872,"low":852,"close":855,"change":144,"percent_change":144,"volume":1195,"transactions":9,"vwap":855},"2025-12-17",1765400,{"date":1197,"open":688,"high":871,"low":840,"close":853,"change":305,"percent_change":305,"volume":1198,"transactions":9,"vwap":853},"2025-12-16",1500800,{"date":1200,"open":848,"high":855,"low":847,"close":855,"change":213,"percent_change":213,"volume":1201,"transactions":9,"vwap":855},"2025-12-15",348900,{"date":1203,"open":712,"high":848,"low":712,"close":873,"change":305,"percent_change":305,"volume":1204,"transactions":9,"vwap":873},"2025-12-12",335700,{"date":1206,"open":847,"high":873,"low":712,"close":894,"change":372,"percent_change":372,"volume":1207,"transactions":9,"vwap":894},"2025-12-11",526400,{"date":1209,"open":727,"high":894,"low":727,"close":894,"change":548,"percent_change":549,"volume":1210,"transactions":9,"vwap":894},"2025-12-10",397600,{"date":1212,"open":718,"high":839,"low":732,"close":722,"change":372,"percent_change":372,"volume":1213,"transactions":9,"vwap":722},"2025-12-09",424800,{"date":1215,"open":758,"high":722,"low":673,"close":722,"change":337,"percent_change":337,"volume":1216,"transactions":9,"vwap":722},"2025-12-08",352100,{"date":1218,"open":722,"high":717,"low":707,"close":707,"change":586,"percent_change":586,"volume":1219,"transactions":9,"vwap":707},"2025-12-05",527200,{"date":1221,"open":727,"high":717,"low":718,"close":722,"change":144,"percent_change":144,"volume":1222,"transactions":9,"vwap":722},"2025-12-04",468400,{"date":1224,"open":718,"high":711,"low":693,"close":717,"change":478,"percent_change":478,"volume":1225,"transactions":9,"vwap":717},"2025-12-03",396300,{"date":1227,"open":694,"high":693,"low":698,"close":693,"change":548,"percent_change":549,"volume":1228,"transactions":9,"vwap":693},"2025-12-02",370600,{"date":1230,"open":431,"high":758,"low":703,"close":703,"change":101,"percent_change":267,"volume":1231,"transactions":9,"vwap":703},"2025-12-01",408800,{"date":1233,"open":873,"high":862,"low":873,"close":853,"change":372,"percent_change":372,"volume":1234,"transactions":9,"vwap":853},"2025-11-28",116100,{"date":1236,"open":855,"high":871,"low":852,"close":853,"change":286,"percent_change":286,"volume":1237,"transactions":9,"vwap":853},"2025-11-26",322000,{"date":1239,"open":855,"high":853,"low":873,"close":867,"change":548,"percent_change":549,"volume":1240,"transactions":9,"vwap":867},"2025-11-25",346800,{"date":1242,"open":894,"high":852,"low":712,"close":712,"change":204,"percent_change":204,"volume":1243,"transactions":9,"vwap":712},"2025-11-24",378100,{"date":1245,"open":894,"high":855,"low":840,"close":847,"change":213,"percent_change":213,"volume":1246,"transactions":9,"vwap":847},"2025-11-21",473800,{"date":1248,"open":688,"high":894,"low":717,"close":712,"change":305,"percent_change":305,"volume":1249,"transactions":9,"vwap":712},"2025-11-20",325900,{"date":1251,"open":840,"high":894,"low":728,"close":711,"change":144,"percent_change":144,"volume":976,"transactions":9,"vwap":711},"2025-11-19",{"date":1253,"open":728,"high":854,"low":717,"close":712,"change":188,"percent_change":188,"volume":1254,"transactions":9,"vwap":712},"2025-11-18",893700,{"date":1256,"open":702,"high":728,"low":732,"close":722,"change":286,"percent_change":286,"volume":849,"transactions":9,"vwap":722},"2025-11-17",{"date":1258,"open":702,"high":717,"low":758,"close":727,"change":385,"percent_change":385,"volume":1259,"transactions":9,"vwap":727},"2025-11-14",386100,{"date":1261,"open":693,"high":717,"low":758,"close":722,"change":305,"percent_change":305,"volume":1262,"transactions":9,"vwap":722},"2025-11-13",418600,{"date":1264,"open":758,"high":717,"low":707,"close":718,"change":364,"percent_change":364,"volume":1265,"transactions":9,"vwap":718},"2025-11-12",227400,{"date":1267,"open":732,"high":711,"low":689,"close":711,"change":603,"percent_change":780,"volume":1201,"transactions":9,"vwap":711},"2025-11-11",{"date":1269,"open":673,"high":677,"low":430,"close":431,"change":385,"percent_change":385,"volume":1270,"transactions":9,"vwap":431},"2025-11-10",393500,{"date":1272,"open":412,"high":677,"low":411,"close":698,"change":72,"percent_change":72,"volume":1273,"transactions":9,"vwap":698},"2025-11-07",332200,{"date":1275,"open":414,"high":439,"low":450,"close":412,"change":537,"percent_change":538,"volume":1276,"transactions":9,"vwap":412},"2025-11-06",501100,{"date":1278,"open":432,"high":432,"low":470,"close":484,"change":618,"percent_change":618,"volume":1279,"transactions":9,"vwap":484},"2025-11-05",459600,{"date":1281,"open":476,"high":412,"low":476,"close":448,"change":451,"percent_change":451,"volume":1282,"transactions":9,"vwap":448},"2025-11-04",368300,{"date":1284,"open":411,"high":411,"low":484,"close":476,"change":1285,"percent_change":268,"volume":1286,"transactions":9,"vwap":476},"2025-11-03",-0.29,423300,{"date":1288,"open":758,"high":728,"low":707,"close":717,"change":538,"percent_change":548,"volume":1289,"transactions":9,"vwap":717},"2025-10-31",336800,{"date":1291,"open":430,"high":677,"low":430,"close":422,"change":372,"percent_change":372,"volume":907,"transactions":9,"vwap":422},"2025-10-30",{"date":1293,"open":693,"high":722,"low":698,"close":422,"change":197,"percent_change":197,"volume":1294,"transactions":9,"vwap":422},"2025-10-29",439800,{"date":1296,"open":732,"high":727,"low":677,"close":689,"change":385,"percent_change":385,"volume":1297,"transactions":9,"vwap":689},"2025-10-28",382600,{"date":1299,"open":689,"high":727,"low":677,"close":732,"change":372,"percent_change":372,"volume":1300,"transactions":9,"vwap":732},"2025-10-27",474400,{"date":1302,"open":718,"high":718,"low":422,"close":732,"change":385,"percent_change":385,"volume":1303,"transactions":9,"vwap":732},"2025-10-24",317500,{"date":1305,"open":722,"high":722,"low":677,"close":693,"change":385,"percent_change":385,"volume":1306,"transactions":9,"vwap":693},"2025-10-23",298800,{"date":1308,"open":732,"high":840,"low":732,"close":718,"change":204,"percent_change":204,"volume":1309,"transactions":9,"vwap":718},"2025-10-22",356200,{"date":1311,"open":728,"high":894,"low":702,"close":702,"change":144,"percent_change":144,"volume":1312,"transactions":9,"vwap":702},"2025-10-21",532900,{"date":1314,"open":711,"high":854,"low":722,"close":728,"change":1097,"percent_change":1188,"volume":1315,"transactions":9,"vwap":728},"2025-10-20",318900,{"date":1317,"open":945,"high":1318,"low":852,"close":877,"change":364,"percent_change":364,"volume":1319,"transactions":9,"vwap":877},"2025-10-17",106.79,2328600,{"date":1321,"open":853,"high":943,"low":853,"close":943,"change":723,"percent_change":537,"volume":1322,"transactions":9,"vwap":943},"2025-10-16",511900,{"date":1324,"open":873,"high":946,"low":894,"close":867,"change":618,"percent_change":618,"volume":1325,"transactions":9,"vwap":867},"2025-10-15",457600,{"date":1327,"open":894,"high":877,"low":894,"close":877,"change":144,"percent_change":144,"volume":1328,"transactions":9,"vwap":877},"2025-10-14",328700,{"date":1330,"open":871,"high":1160,"low":867,"close":945,"change":538,"percent_change":548,"volume":1331,"transactions":9,"vwap":945},"2025-10-13",317700,{"date":1333,"open":848,"high":871,"low":688,"close":852,"change":478,"percent_change":478,"volume":1334,"transactions":9,"vwap":852},"2025-10-10",390600,{"date":1336,"open":854,"high":878,"low":688,"close":847,"change":204,"percent_change":204,"volume":1337,"transactions":9,"vwap":847},"2025-10-09",400900,{"date":1339,"open":848,"high":871,"low":839,"close":873,"change":144,"percent_change":144,"volume":1340,"transactions":9,"vwap":873},"2025-10-08",367200,{"date":1342,"open":847,"high":871,"low":712,"close":852,"change":549,"percent_change":337,"volume":1343,"transactions":9,"vwap":852},"2025-10-07",618500,{"date":1345,"open":894,"high":873,"low":677,"close":839,"change":23,"percent_change":745,"volume":1346,"transactions":9,"vwap":839},"2025-10-06",441000,{"date":1348,"open":848,"high":867,"low":894,"close":867,"change":451,"percent_change":451,"volume":1349,"transactions":9,"vwap":867},"2025-10-03",376900,{"date":1351,"open":894,"high":852,"low":840,"close":873,"change":213,"percent_change":213,"volume":1352,"transactions":9,"vwap":873},"2025-10-02",496800,{"date":1354,"open":847,"high":848,"low":840,"close":847,"change":250,"percent_change":239,"volume":1355,"transactions":9,"vwap":847},"2025-10-01",754800,{"date":1357,"open":945,"high":1318,"low":877,"close":1160,"change":213,"percent_change":213,"volume":1358,"transactions":9,"vwap":1160},"2025-09-30",448100,{"date":1360,"open":877,"high":987,"low":872,"close":877,"change":385,"percent_change":385,"volume":1361,"transactions":9,"vwap":877},"2025-09-29",898800,{"date":1363,"open":946,"high":996,"low":872,"close":992,"change":745,"percent_change":230,"volume":1364,"transactions":9,"vwap":992},"2025-09-26",398900,{"date":1366,"open":965,"high":965,"low":987,"close":958,"change":745,"percent_change":230,"volume":1367,"transactions":9,"vwap":958},"2025-09-25",553800,{"date":1369,"open":1008,"high":1009,"low":979,"close":965,"change":22,"percent_change":23,"volume":1370,"transactions":9,"vwap":965},"2025-09-24",596900,{"date":1372,"open":1096,"high":1006,"low":1140,"close":1373,"change":305,"percent_change":305,"volume":1374,"transactions":9,"vwap":1373},"2025-09-23",107.080002,434900,{"date":1376,"open":1085,"high":1006,"low":1091,"close":1091,"change":204,"percent_change":204,"volume":1377,"transactions":9,"vwap":1091},"2025-09-22",906500,{"date":1379,"open":1087,"high":1110,"low":1091,"close":1085,"change":372,"percent_change":372,"volume":1380,"transactions":9,"vwap":1085},"2025-09-19",552800,{"date":1382,"open":1006,"high":1062,"low":1085,"close":1085,"change":372,"percent_change":372,"volume":1383,"transactions":9,"vwap":1085},"2025-09-18",599200,{"date":1385,"open":1386,"high":1080,"low":1091,"close":1085,"change":197,"percent_change":197,"volume":1387,"transactions":9,"vwap":1085},"2025-09-17",107.19,822900,{"date":1389,"open":1072,"high":1072,"low":1085,"close":1087,"change":204,"percent_change":204,"volume":1390,"transactions":9,"vwap":1087},"2025-09-16",1789700,{"date":1392,"open":1061,"high":1393,"low":1087,"close":1076,"change":416,"percent_change":416,"volume":1394,"transactions":9,"vwap":1076},"2025-09-15",107.32,1303400,{"date":1396,"open":1080,"high":1063,"low":1111,"close":1111,"change":230,"percent_change":586,"volume":1397,"transactions":9,"vwap":1111},"2025-09-12",540200,{"date":1399,"open":1063,"high":1046,"low":1111,"close":1056,"change":548,"percent_change":549,"volume":1400,"transactions":9,"vwap":1056},"2025-09-11",546900,{"date":1402,"open":1007,"high":1060,"low":1006,"close":1062,"change":188,"percent_change":188,"volume":1403,"transactions":9,"vwap":1062},"2025-09-10",693500,{"date":1405,"open":1081,"high":1060,"low":964,"close":1110,"change":372,"percent_change":372,"volume":1406,"transactions":9,"vwap":1110},"2025-09-09",694900,{"date":1408,"open":1008,"high":1111,"low":1008,"close":1110,"change":549,"percent_change":337,"volume":1409,"transactions":9,"vwap":1110},"2025-09-08",1157800,{"date":1411,"open":959,"high":1091,"low":974,"close":1008,"change":602,"percent_change":603,"volume":1412,"transactions":9,"vwap":1008},"2025-09-05",554800,{"date":1414,"open":958,"high":953,"low":958,"close":996,"change":337,"percent_change":72,"volume":1415,"transactions":9,"vwap":996},"2025-09-04",378500,{"date":1417,"open":939,"high":958,"low":877,"close":939,"change":204,"percent_change":204,"volume":1418,"transactions":9,"vwap":939},"2025-09-03",607800,{"date":1420,"open":991,"high":991,"low":945,"close":975,"change":250,"percent_change":239,"volume":1421,"transactions":9,"vwap":975},"2025-09-02",477100,{"date":1423,"open":951,"high":964,"low":974,"close":983,"change":385,"percent_change":385,"volume":1424,"transactions":9,"vwap":983},"2025-08-29",308500,{"date":1426,"open":979,"high":1124,"low":953,"close":957,"change":372,"percent_change":372,"volume":1427,"transactions":9,"vwap":957},"2025-08-28",441600,{"date":1429,"open":974,"high":1124,"low":970,"close":957,"change":305,"percent_change":305,"volume":1430,"transactions":9,"vwap":957},"2025-08-27",505100,{"date":1432,"open":951,"high":983,"low":965,"close":959,"change":213,"percent_change":213,"volume":1433,"transactions":9,"vwap":959},"2025-08-26",414500,{"date":1435,"open":974,"high":983,"low":979,"close":965,"change":385,"percent_change":385,"volume":1436,"transactions":9,"vwap":965},"2025-08-25",347400,{"date":1438,"open":970,"high":957,"low":979,"close":974,"change":478,"percent_change":478,"volume":1439,"transactions":9,"vwap":974},"2025-08-22",769500,{"date":1441,"open":950,"high":970,"low":944,"close":969,"change":385,"percent_change":385,"volume":1442,"transactions":9,"vwap":969},"2025-08-21",345500,{"date":1444,"open":953,"high":965,"low":952,"close":950,"change":478,"percent_change":478,"volume":1445,"transactions":9,"vwap":950},"2025-08-20",419100,{"date":1447,"open":944,"high":950,"low":996,"close":996,"change":213,"percent_change":213,"volume":1448,"transactions":9,"vwap":996},"2025-08-19",494800,{"date":1450,"open":963,"high":953,"low":963,"close":963,"change":204,"percent_change":204,"volume":1451,"transactions":9,"vwap":963},"2025-08-18",627400,{"date":1453,"open":943,"high":944,"low":943,"close":996,"change":188,"percent_change":188,"volume":1454,"transactions":9,"vwap":996},"2025-08-15",322300,{"date":1456,"open":944,"high":952,"low":987,"close":987,"change":586,"percent_change":618,"volume":1457,"transactions":9,"vwap":987},"2025-08-14",257400,{"date":1459,"open":944,"high":950,"low":944,"close":952,"change":286,"percent_change":286,"volume":1460,"transactions":9,"vwap":952},"2025-08-13",454100,{"date":1462,"open":987,"high":944,"low":943,"close":944,"change":337,"percent_change":72,"volume":1463,"transactions":9,"vwap":944},"2025-08-12",393300,{"date":1465,"open":987,"high":963,"low":943,"close":943,"change":372,"percent_change":372,"volume":1466,"transactions":9,"vwap":943},"2025-08-11",416000,{"date":1468,"open":943,"high":946,"low":1318,"close":943,"change":385,"percent_change":385,"volume":1469,"transactions":9,"vwap":943},"2025-08-08",376300,{"date":1471,"open":987,"high":958,"low":987,"close":987,"change":305,"percent_change":305,"volume":1472,"transactions":9,"vwap":987},"2025-08-07",502800,{"date":1474,"open":1318,"high":943,"low":945,"close":939,"change":305,"percent_change":305,"volume":1475,"transactions":9,"vwap":939},"2025-08-06",584900,{"date":1477,"open":863,"high":939,"low":863,"close":1160,"change":286,"percent_change":286,"volume":1478,"transactions":9,"vwap":1160},"2025-08-05",579500,{"date":1480,"open":894,"high":945,"low":894,"close":945,"change":549,"percent_change":337,"volume":1481,"transactions":9,"vwap":945},"2025-08-04",1710200,{"date":1483,"open":852,"high":877,"low":847,"close":867,"change":416,"percent_change":416,"volume":1484,"transactions":9,"vwap":867},"2025-08-01",867100,{"date":1486,"open":853,"high":872,"low":852,"close":872,"change":478,"percent_change":478,"volume":1487,"transactions":9,"vwap":872},"2025-07-31",321500,{"date":1489,"open":862,"high":963,"low":854,"close":867,"change":144,"percent_change":144,"volume":1490,"transactions":9,"vwap":867},"2025-07-30",395100,{"date":1492,"open":848,"high":863,"low":894,"close":871,"change":72,"percent_change":72,"volume":1493,"transactions":9,"vwap":871},"2025-07-29",414000,{"date":1495,"open":847,"high":852,"low":840,"close":854,"change":213,"percent_change":213,"volume":1496,"transactions":9,"vwap":854},"2025-07-28",407900,{"date":1498,"open":711,"high":688,"low":717,"close":688,"change":305,"percent_change":305,"volume":1282,"transactions":9,"vwap":688},"2025-07-25",{"date":1500,"open":693,"high":712,"low":689,"close":712,"change":72,"percent_change":72,"volume":1501,"transactions":9,"vwap":712},"2025-07-24",363700,{"date":1503,"open":693,"high":702,"low":732,"close":727,"change":451,"percent_change":451,"volume":1504,"transactions":9,"vwap":727},"2025-07-23",447200,{"date":1506,"open":689,"high":727,"low":677,"close":689,"change":372,"percent_change":372,"volume":1507,"transactions":9,"vwap":689},"2025-07-22",425400,{"date":1509,"open":689,"high":728,"low":677,"close":689,"change":451,"percent_change":451,"volume":1510,"transactions":9,"vwap":689},"2025-07-21",535000,{"date":1512,"open":422,"high":758,"low":421,"close":422,"change":305,"percent_change":305,"volume":1513,"transactions":9,"vwap":422},"2025-07-18",698100,{"date":1515,"open":677,"high":689,"low":412,"close":698,"change":416,"percent_change":416,"volume":1516,"transactions":9,"vwap":698},"2025-07-17",1109100,{"date":1518,"open":689,"high":693,"low":707,"close":758,"change":372,"percent_change":372,"volume":1519,"transactions":9,"vwap":758},"2025-07-16",586700,{"date":1521,"open":727,"high":702,"low":694,"close":758,"change":372,"percent_change":372,"volume":1522,"transactions":9,"vwap":758},"2025-07-15",515400,{"date":1524,"open":758,"high":732,"low":431,"close":758,"change":286,"percent_change":286,"volume":1525,"transactions":9,"vwap":758},"2025-07-14",279100,{"date":1527,"open":707,"high":677,"low":694,"close":677,"change":372,"percent_change":372,"volume":733,"transactions":9,"vwap":677},"2025-07-11",{"date":1529,"open":698,"high":689,"low":698,"close":677,"change":451,"percent_change":451,"volume":1530,"transactions":9,"vwap":677},"2025-07-10",522800,{"date":1532,"open":421,"high":707,"low":430,"close":698,"change":188,"percent_change":188,"volume":1533,"transactions":9,"vwap":698},"2025-07-09",273700,{"date":1535,"open":403,"high":430,"low":405,"close":439,"change":305,"percent_change":305,"volume":1015,"transactions":9,"vwap":439},"2025-07-08",{"date":1537,"open":450,"high":432,"low":476,"close":432,"change":188,"percent_change":188,"volume":1538,"transactions":9,"vwap":432},"2025-07-07",566600,{"date":1540,"open":523,"high":414,"low":404,"close":450,"change":451,"percent_change":451,"volume":1541,"transactions":9,"vwap":450},"2025-07-03",394600,{"date":1543,"open":583,"high":402,"low":583,"close":402,"change":188,"percent_change":188,"volume":1544,"transactions":9,"vwap":402},"2025-07-02",740400,{"date":1546,"open":592,"high":523,"low":796,"close":529,"change":250,"percent_change":239,"volume":1547,"transactions":9,"vwap":529},"2025-07-01",509400,{"date":1549,"open":403,"high":439,"low":448,"close":412,"change":451,"percent_change":451,"volume":1550,"transactions":9,"vwap":412},"2025-06-30",378600,{"date":1552,"open":402,"high":403,"low":484,"close":414,"change":478,"percent_change":478,"volume":1553,"transactions":9,"vwap":414},"2025-06-27",348600,{"date":1555,"open":530,"high":450,"low":530,"close":476,"change":305,"percent_change":305,"volume":1556,"transactions":9,"vwap":476},"2025-06-26",448700,{"date":1558,"open":470,"high":476,"low":523,"close":402,"change":286,"percent_change":286,"volume":1559,"transactions":9,"vwap":402},"2025-06-25",412400,{"date":1561,"open":583,"high":457,"low":529,"close":484,"change":213,"percent_change":213,"volume":1562,"transactions":9,"vwap":484},"2025-06-24",406600,{"date":1564,"open":530,"high":484,"low":563,"close":404,"change":305,"percent_change":305,"volume":1565,"transactions":9,"vwap":404},"2025-06-23",413300,{"date":1567,"open":788,"high":529,"low":796,"close":529,"change":549,"percent_change":337,"volume":1568,"transactions":9,"vwap":529},"2025-06-20",500900,{"date":1570,"open":792,"high":1571,"low":804,"close":796,"change":144,"percent_change":144,"volume":1572,"transactions":9,"vwap":796},"2025-06-18",106.13,712400,{"date":1574,"open":1575,"high":1571,"low":804,"close":792,"change":451,"percent_change":451,"volume":1576,"transactions":9,"vwap":792},"2025-06-17",106.059998,733100,{"date":1578,"open":391,"high":1575,"low":384,"close":1575,"change":478,"percent_change":478,"volume":1579,"transactions":9,"vwap":1575},"2025-06-16",469500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1583,"change":372,"percent_change":372,"volume":1585,"transactions":9,"vwap":1583},"2025-06-13",105.94,106.010002,105.93,442100,{"date":1587,"open":1588,"high":1589,"low":384,"close":1583,"change":188,"percent_change":188,"volume":1590,"transactions":9,"vwap":1583},"2025-06-12",106.019997,106.029999,307600,{"date":1592,"open":391,"high":1583,"low":1582,"close":370,"change":305,"percent_change":305,"volume":1593,"transactions":9,"vwap":370},"2025-06-11",459800,{"date":1595,"open":384,"high":391,"low":394,"close":1584,"change":213,"percent_change":213,"volume":1596,"transactions":9,"vwap":1584},"2025-06-10",854000,{"date":1598,"open":394,"high":1582,"low":351,"close":1599,"change":337,"percent_change":337,"volume":1600,"transactions":9,"vwap":1599},"2025-06-09",105.9,385300,{"date":1602,"open":1603,"high":351,"low":1604,"close":1605,"change":364,"percent_change":364,"volume":1606,"transactions":9,"vwap":1605},"2025-06-06",105.84,105.78,105.82,392900,{"date":1608,"open":1603,"high":360,"low":362,"close":393,"change":451,"percent_change":451,"volume":1478,"transactions":9,"vwap":393},"2025-06-05",{"date":1610,"open":350,"high":351,"low":1611,"close":1603,"change":337,"percent_change":337,"volume":1612,"transactions":9,"vwap":1603},"2025-06-04",105.79,755500,{"date":1614,"open":1615,"high":1605,"low":1616,"close":1617,"change":451,"percent_change":451,"volume":1618,"transactions":9,"vwap":1617},"2025-06-03",105.75,105.72,105.76,744700,{"date":1620,"open":1617,"high":1617,"low":1621,"close":1616,"change":684,"percent_change":38,"volume":1622,"transactions":9,"vwap":1616},"2025-06-02",105.69,460800,{"date":1624,"open":1582,"high":576,"low":1599,"close":370,"change":305,"percent_change":305,"volume":1625,"transactions":9,"vwap":370},"2025-05-30",384400,{"date":1627,"open":351,"high":576,"low":1605,"close":1584,"change":780,"percent_change":781,"volume":1628,"transactions":9,"vwap":1584},"2025-05-29",413700,{"date":1630,"open":1603,"high":394,"low":1604,"close":1604,"change":364,"percent_change":364,"volume":1631,"transactions":9,"vwap":1604},"2025-05-28",510100,{"date":1633,"open":1604,"high":360,"low":1634,"close":1603,"change":72,"percent_change":72,"volume":1635,"transactions":9,"vwap":1603},"2025-05-27",105.77,533100,{"date":1637,"open":1638,"high":1605,"low":1638,"close":1634,"change":337,"percent_change":337,"volume":1639,"transactions":9,"vwap":1634},"2025-05-23",105.71,479800,{"date":1641,"open":344,"high":1621,"low":1642,"close":1621,"change":72,"percent_change":72,"volume":1643,"transactions":9,"vwap":1621},"2025-05-22",105.55,460900,{"date":1645,"open":1646,"high":609,"low":1647,"close":344,"change":364,"percent_change":364,"volume":1648,"transactions":9,"vwap":344},"2025-05-21",105.67,105.6,480900,{"date":1650,"open":352,"high":1638,"low":1651,"close":353,"change":372,"percent_change":372,"volume":1652,"transactions":9,"vwap":353},"2025-05-20",105.64,439300,{"date":1654,"open":1647,"high":1621,"low":1655,"close":353,"change":213,"percent_change":213,"volume":1213,"transactions":9,"vwap":353},"2025-05-19",105.57,{"date":1657,"open":344,"high":1646,"low":1647,"close":1658,"change":213,"percent_change":213,"volume":1659,"transactions":9,"vwap":1658},"2025-05-16",105.65,535800,{"date":1661,"open":1642,"high":1651,"low":327,"close":344,"change":337,"percent_change":337,"volume":1662,"transactions":9,"vwap":344},"2025-05-15",509500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1665,"change":385,"percent_change":385,"volume":1668,"transactions":9,"vwap":1665},"2025-05-14",105.54,105.56,105.5,475900,{"date":1670,"open":1667,"high":1666,"low":330,"close":1642,"change":549,"percent_change":549,"volume":1671,"transactions":9,"vwap":1642},"2025-05-13",471800,{"date":1673,"open":1667,"high":1667,"low":313,"close":1674,"change":364,"percent_change":364,"volume":1675,"transactions":9,"vwap":1674},"2025-05-12",105.46,553900,{"date":1677,"open":327,"high":343,"low":1674,"close":343,"change":72,"percent_change":72,"volume":1678,"transactions":9,"vwap":343},"2025-05-09",387600,{"date":1680,"open":327,"high":327,"low":1681,"close":321,"change":372,"percent_change":372,"volume":966,"transactions":9,"vwap":321},"2025-05-08",105.4,{"date":1683,"open":304,"high":1667,"low":293,"close":321,"change":213,"percent_change":213,"volume":1684,"transactions":9,"vwap":321},"2025-05-07",438000,{"date":1686,"open":1687,"high":304,"low":1688,"close":293,"change":549,"percent_change":549,"volume":1689,"transactions":9,"vwap":293},"2025-05-06",105.36,105.34,495200,{"date":1691,"open":292,"high":1681,"low":1692,"close":1693,"change":213,"percent_change":213,"volume":1694,"transactions":9,"vwap":1693},"2025-05-05",105.32,105.33,398000,{"date":1696,"open":312,"high":1697,"low":1698,"close":1698,"change":197,"percent_change":197,"volume":1699,"transactions":9,"vwap":1698},"2025-05-02",105.38,105.3,474000,{"date":1701,"open":293,"high":330,"low":1692,"close":1688,"change":38,"percent_change":46,"volume":1702,"transactions":9,"vwap":1688},"2025-05-01",548000,{"date":1704,"open":1665,"high":1655,"low":301,"close":1666,"change":72,"percent_change":72,"volume":1705,"transactions":9,"vwap":1666},"2025-04-30",559500,{"date":1707,"open":1708,"high":1665,"low":1687,"close":327,"change":548,"percent_change":549,"volume":1496,"transactions":9,"vwap":327},"2025-04-29",105.37,{"date":1710,"open":312,"high":313,"low":1698,"close":292,"change":188,"percent_change":188,"volume":1711,"transactions":9,"vwap":292},"2025-04-28",428300,{"date":179,"open":285,"high":1708,"low":285,"close":1693,"change":548,"percent_change":548,"volume":1713,"transactions":9,"vwap":1693},757100]