[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBSB":3,"homepage-market-summary":24,"stock-historical-BBSB":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BBSB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":12,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},97.01,97.0384,97.0444,-0.0344,-0.04,455.021,0,107.25,96.93,1724.061802733564,0.8,867,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":171,"period_low":20,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},99.6,1697,619561.58297,-2.15,"2025-04-22",[177,180,188,199,208,218,228,237,245,253,261,268,276,284,294,304,312,320,328,338,345,356,364,371,380,388,396,404,414,422,429,436,442,450,456,462,469,478,485,492,501,508,515,525,532,540,546,553,559,565,571,580,586,593,600,607,614,620,627,633,640,647,651,657,662,666,672,678,685,690,696,699,703,707,711,714,719,724,726,732,737,741,745,750,755,760,764,771,776,783,789,794,800,804,812,817,823,828,835,841,847,852,857,861,866,870,874,880,888,895,902,908,911,916,923,927,930,935,938,942,947,951,956,959,965,969,973,979,985,990,993,998,1004,1010,1014,1020,1024,1027,1034,1039,1044,1048,1053,1057,1062,1068,1072,1077,1080,1086,1092,1096,1101,1107,1109,1112,1116,1120,1123,1130,1134,1141,1146,1150,1154,1157,1162,1165,1168,1171,1174,1179,1183,1186,1190,1193,1197,1199,1203,1208,1212,1216,1218,1222,1225,1228,1233,1238,1243,1246,1251,1254,1260,1264,1268,1274,1276,1279,1284,1289,1291,1295,1297,1299,1303,1306,1311,1313,1316,1319,1321,1327,1330,1337,1341,1345,1348,1351,1354,1358,1360,1362,1365,1367,1369,1373,1378,1381,1386,1388,1393,1399,1401,1405,1408,1411,1418,1421,1425,1431,1436,1440,1446,1449,1451,1454,1458,1460,1462,1466,1471,1474,1476,1480,1484,1488,1490,1493,1495,1497,1499,1503,1508,1512,1514,1517,1519,1521,1524,1527,1531,1536,1539,1542,1548,1553,1555,1558,1562,1564,1568,1572,1574,1576,1579,1582,1585,1588,1590,1593,1596,1598,1600,1604,1608,1614,1618,1622,1627,1629,1632,1635,1639,1643,1645,1648,1651,1654,1658,1661,1663,1667,1670,1674,1678,1681,1684,1688,1692,1694,1698,1702,1708,1712,1716,1720,1723,1726,1729,1732,1735,1739,1742,1746,1749,1753,1757,1762,1766,1769,1771,1773,1776,1778,1780,1783,1786,1789,1792,1796,1800,1804,1807,1811,1815,1818,1822,1825,1829,1834,1836,1838,1840,1842,1845],{"date":5,"open":13,"high":13,"low":12,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},27,97.0337,{"date":181,"open":182,"high":14,"low":20,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",96.945,-0.137,-0.14,4465.141702,70,97.0058,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",97.2355,97.24,97.162,97.1814,0.0096,0.01,2273.0495,51,97.2012,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":102,"volume":205,"transactions":206,"vwap":207},"2026-09-29",97.11,97.1718,97.0766,0.0593,698.0595,32,97.105,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",97.12,97.0999,97.1125,-0.0824,-0.08,1211.255668,41,97.1056,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",97.19,97.1949,97.13,0.1301,0.13,11063.7995,76,97.1368,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",97.16,97.0648,-0.0314,-0.03,10751.0495,49,97.1016,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":206,"vwap":244},"2026-09-23",97.06,97.0962,-0.2178,-0.22,2534.233413,97.09,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",97.314,0.0273,0.03,71.1615,19,97.2956,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":102,"volume":258,"transactions":259,"vwap":260},"2026-09-21",97.3137,97.2867,0.0566,697.202714,23,97.3123,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":184,"volume":265,"transactions":266,"vwap":267},"2026-09-18",97.2301,-0.1349,16.3015,16,97.2596,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":197,"vwap":275},"2026-09-17",97.36,97.365,0.1134,0.12,3535.039229,97.3585,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":206,"vwap":283},"2026-09-16",97.46,97.2516,-0.0864,-0.09,958.2995,97.4354,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",97.3539,97.354,97.338,-0.0173,-0.02,566.3095,36,97.228,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":233,"volume":301,"transactions":302,"vwap":303},"2026-09-14",97.35,97.44,97.32,97.3553,-0.0247,9621.6075,58,97.4214,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":214,"volume":309,"transactions":310,"vwap":311},"2026-09-11",97.405,97.38,-0.0771,695.5595,37,97.3796,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":186,"vwap":319},"2026-09-10",97.57,97.4571,-0.2529,-0.26,1053.068449,97.5361,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":233,"volume":326,"transactions":292,"vwap":327},"2026-09-09",97.74,97.7,97.71,-0.032,1399.0495,97.7165,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":290,"volume":335,"transactions":336,"vwap":337},"2026-09-08",97.76,97.7624,97.72,97.742,-0.023,1277.3611,34,97.7414,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":107,"percent_change":107,"volume":342,"transactions":343,"vwap":344},"2026-09-04",97.7552,97.765,489.0515,24,97.7598,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",97.8,97.8099,97.77,97.775,0.0743,0.08,3283.5495,43,97.7883,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":343,"vwap":363},"2026-09-02",97.69,97.7007,0.0457,0.05,356.0495,97.6929,{"date":365,"open":323,"high":323,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":310,"vwap":370},"2026-09-01",97.655,-0.4008,-0.41,1398.0595,97.6689,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":361,"volume":377,"transactions":378,"vwap":379},"2026-08-31",98.04,98.0698,98.0558,0.0453,2614.2995,33,98.0609,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",98.0105,-0.1945,-0.2,436.2995,29,98.0335,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":107,"volume":394,"transactions":343,"vwap":395},"2026-08-27",98.21,98.25,98.205,-0.0058,1662.0495,98.2157,{"date":397,"open":390,"high":398,"low":390,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",98.2108,-0.0551,-0.06,185.3095,26,98.2079,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",98.24,98.2659,98.23,0.1071,0.11,382.3415,28,98.2377,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":195,"volume":419,"transactions":420,"vwap":421},"2026-08-24",98.17,98.1588,0.0138,538.28218,78,98.1624,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":60,"vwap":428},"2026-08-21",98.145,-0.045,-0.05,67.3015,98.1491,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":233,"volume":434,"transactions":302,"vwap":435},"2026-08-20",98.192,98.19,-0.025,1830.6613,98.1799,{"date":437,"open":392,"high":438,"low":392,"close":438,"change":439,"percent_change":249,"volume":440,"transactions":386,"vwap":441},"2026-08-19",98.215,0.025,421.2995,98.1984,{"date":443,"open":444,"high":432,"low":445,"close":432,"change":446,"percent_change":447,"volume":448,"transactions":60,"vwap":449},"2026-08-18",98.1899,98.182,0.015,0.02,518.5595,98.179,{"date":451,"open":452,"high":432,"low":453,"close":453,"change":233,"percent_change":233,"volume":454,"transactions":310,"vwap":455},"2026-08-17",98.18319,98.175,579.2995,98.1856,{"date":457,"open":458,"high":392,"low":459,"close":392,"change":447,"percent_change":447,"volume":460,"transactions":178,"vwap":461},"2026-08-14",98.2011,98.2,564.2405,98.2058,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":410,"volume":467,"transactions":206,"vwap":468},"2026-08-13",98.2004,98.185,0.1105,360.7995,98.1923,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":102,"volume":475,"transactions":476,"vwap":477},"2026-08-12",98.09,98.1,98.0745,0.0595,662.0695,44,98.0929,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":482,"volume":483,"transactions":251,"vwap":484},"2026-08-11",98.01,98.015,0.04,247.0595,98.0167,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":426,"volume":490,"transactions":60,"vwap":491},"2026-08-10",97.998,97.975,-0.0507,1356.7775,97.9862,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":259,"vwap":500},"2026-08-07",98.02,98.0257,98.0001,0.1007,0.1,1076.41,98.007,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":178,"vwap":507},"2026-08-06",97.925,-0.115,-0.12,249.0495,97.9506,{"date":509,"open":510,"high":373,"low":511,"close":373,"change":512,"percent_change":361,"volume":513,"transactions":476,"vwap":514},"2026-08-05",97.9701,97.97,0.0508,1673.0495,97.9945,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":410,"volume":522,"transactions":523,"vwap":524},"2026-08-04",98,98.0062,97.9801,97.9892,0.1098,1509.0595,31,97.992,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":317,"volume":530,"transactions":412,"vwap":531},"2026-08-03",97.885,97.8794,-0.2558,872.0495,97.8919,{"date":533,"open":534,"high":535,"low":536,"close":535,"change":537,"percent_change":426,"volume":538,"transactions":354,"vwap":539},"2026-07-31",98.13,98.1352,98.081,-0.0448,1165.0495,98.1026,{"date":541,"open":390,"high":390,"low":416,"close":542,"change":543,"percent_change":447,"volume":544,"transactions":523,"vwap":545},"2026-07-30",98.18,0.016,3486.0495,98.1897,{"date":547,"open":373,"high":548,"low":373,"close":548,"change":549,"percent_change":361,"volume":550,"transactions":551,"vwap":552},"2026-07-29",98.164,0.049,926.0495,40,98.0822,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":410,"percent_change":410,"volume":556,"transactions":557,"vwap":558},"2026-07-28",98.115,95.0495,21,98.0723,{"date":560,"open":561,"high":480,"low":561,"close":562,"change":376,"percent_change":361,"volume":563,"transactions":251,"vwap":564},"2026-07-27",97.98,98.005,875.35503,97.9943,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":102,"volume":569,"transactions":336,"vwap":570},"2026-07-24",97.9597,0.0541,189.1061,97.9742,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":214,"volume":577,"transactions":578,"vwap":579},"2026-07-23",97.9,97.92,97.9056,-0.0744,3147.4201,39,97.9064,{"date":581,"open":561,"high":561,"low":561,"close":561,"change":582,"percent_change":583,"volume":584,"transactions":557,"vwap":585},"2026-07-22",-0.065,-0.07,180.1061,97.9844,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":583,"volume":591,"transactions":402,"vwap":592},"2026-07-21",98.0577,98.045,-0.0661,1612.61553,98.0522,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":233,"volume":598,"transactions":402,"vwap":599},"2026-07-20",98.1126,98.1111,-0.0323,865.085726,98.116,{"date":601,"open":390,"high":390,"low":602,"close":602,"change":603,"percent_change":290,"volume":604,"transactions":605,"vwap":606},"2026-07-17",98.1434,-0.0216,147.1161,17,98.2092,{"date":608,"open":609,"high":542,"low":610,"close":611,"change":233,"percent_change":233,"volume":612,"transactions":402,"vwap":613},"2026-07-16",98.1229,98.1208,98.165,2974.7651,98.1616,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":410,"volume":618,"transactions":343,"vwap":619},"2026-07-15",98.195,0.1102,170.157727,98.1804,{"date":621,"open":471,"high":471,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":251,"vwap":626},"2026-07-14",98.0848,0.1548,0.16,230.055119,98.0882,{"date":628,"open":511,"high":511,"low":629,"close":629,"change":630,"percent_change":281,"volume":631,"transactions":251,"vwap":632},"2026-07-13",97.93,-0.085,122.055083,97.9694,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":16,"volume":639,"transactions":9,"vwap":637},"2026-07-10",98.017998,98.0049973,98.014999,-0.042,2300,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":352,"volume":646,"transactions":9,"vwap":644},"2026-07-09",98.074997,98.089996,98.056999,0.077,1400,{"date":648,"open":488,"high":561,"low":488,"close":561,"change":649,"percent_change":16,"volume":650,"transactions":9,"vwap":561},"2026-07-08",-0.035,500,{"date":652,"open":653,"high":654,"low":637,"close":637,"change":655,"percent_change":655,"volume":656,"transactions":9,"vwap":637},"2026-07-07",98.050003,98.059998,-0.11,400,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":102,"volume":661,"transactions":9,"vwap":659},"2026-07-06",98.125,0.057,100,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":498,"volume":661,"transactions":9,"vwap":664},"2026-07-02",98.068001,0.098,{"date":667,"open":668,"high":668,"low":511,"close":511,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":511},"2026-07-01",98.028,-0.329,-0.33,300,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":214,"volume":646,"transactions":9,"vwap":676},"2026-06-30",98.35,98.36,98.299,-0.083,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":195,"volume":684,"transactions":9,"vwap":682},"2026-06-29",98.39,98.367,98.382,0.007,800,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":352,"volume":169,"transactions":9,"vwap":688},"2026-06-26",98.38,98.375,0.075,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":482,"volume":695,"transactions":9,"vwap":693},"2026-06-25",98.335,98.3,0.035,600,{"date":697,"open":408,"high":698,"low":408,"close":698,"change":273,"percent_change":273,"volume":695,"transactions":9,"vwap":698},"2026-06-24",98.265,{"date":700,"open":701,"high":701,"low":424,"close":424,"change":702,"percent_change":702,"volume":671,"transactions":9,"vwap":424},"2026-06-23",98.156,0.07,{"date":704,"open":705,"high":706,"low":705,"close":642,"change":400,"percent_change":400,"volume":646,"transactions":9,"vwap":642},"2026-06-22",98.07,98.084999,{"date":708,"open":534,"high":453,"low":534,"close":709,"change":18,"percent_change":18,"volume":710,"transactions":9,"vwap":709},"2026-06-18",98.135,1200,{"date":712,"open":693,"high":693,"low":709,"close":709,"change":384,"percent_change":384,"volume":713,"transactions":9,"vwap":709},"2026-06-17",900,{"date":715,"open":716,"high":717,"low":716,"close":692,"change":718,"percent_change":482,"volume":713,"transactions":9,"vwap":692},"2026-06-16",98.295,98.346,0.037,{"date":720,"open":674,"high":674,"low":721,"close":721,"change":722,"percent_change":361,"volume":723,"transactions":9,"vwap":721},"2026-06-15",98.298,0.048,2000,{"date":725,"open":406,"high":391,"low":406,"close":391,"change":233,"percent_change":233,"volume":650,"transactions":9,"vwap":391},"2026-06-12",{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-11",98.108,98.28,0.17,2200,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":-6,"volume":671,"transactions":9,"vwap":735},"2026-06-10",98.105,98.11,-0.003,{"date":738,"open":555,"high":555,"low":739,"close":739,"change":740,"percent_change":702,"volume":684,"transactions":9,"vwap":739},"2026-06-09",98.113,0.068,{"date":742,"open":654,"high":654,"low":743,"close":743,"change":195,"percent_change":195,"volume":744,"transactions":9,"vwap":743},"2026-06-08",98.044998,1100,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-05",98.035004,-0.19,200,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":702,"percent_change":702,"volume":754,"transactions":9,"vwap":753},"2026-06-04",98.243,98.225,10700,{"date":756,"open":416,"high":416,"low":757,"close":758,"change":426,"percent_change":426,"volume":759,"transactions":9,"vwap":758},"2026-06-03",98.14,98.155,19000,{"date":761,"open":392,"high":390,"low":459,"close":392,"change":762,"percent_change":18,"volume":763,"transactions":9,"vwap":392},"2026-06-02",0.004,7900,{"date":765,"open":766,"high":390,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-01",98.12,98.201,-0.276,-0.28,18800,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":447,"volume":695,"transactions":9,"vwap":774},"2026-05-29",98.465,98.477,0.023,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":781,"percent_change":447,"volume":782,"transactions":9,"vwap":780},"2026-05-28",98.48,98.49,98.454,0.019,16800,{"date":784,"open":785,"high":773,"low":785,"close":786,"change":787,"percent_change":361,"volume":788,"transactions":9,"vwap":786},"2026-05-27",98.43,98.435,0.045,34500,{"date":790,"open":675,"high":680,"low":674,"close":680,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":680},"2026-05-26",0.143,0.15,22800,{"date":795,"open":796,"high":391,"low":408,"close":797,"change":798,"percent_change":426,"volume":799,"transactions":9,"vwap":797},"2026-05-22",98.235,98.247,-0.053,17000,{"date":801,"open":802,"high":693,"low":753,"close":693,"change":803,"percent_change":233,"volume":763,"transactions":9,"vwap":693},"2026-05-21",98.26,-0.027,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-05-20",98.31,98.327,98.29,0.142,0.14,6700,{"date":813,"open":459,"high":408,"low":814,"close":465,"change":815,"percent_change":214,"volume":816,"transactions":9,"vwap":465},"2026-05-19",98.15,-0.079,7600,{"date":818,"open":406,"high":819,"low":408,"close":820,"change":821,"percent_change":102,"volume":822,"transactions":9,"vwap":820},"2026-05-18",98.275,98.264,0.062,11600,{"date":824,"open":408,"high":408,"low":825,"close":825,"change":826,"percent_change":505,"volume":827,"transactions":9,"vwap":825},"2026-05-15",98.202,-0.116,4400,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":833,"percent_change":426,"volume":834,"transactions":9,"vwap":832},"2026-05-14",98.37,98.385,98.318,-0.046,3200,{"date":836,"open":675,"high":837,"low":838,"close":837,"change":839,"percent_change":249,"volume":840,"transactions":9,"vwap":837},"2026-05-13",98.364,98.329,0.029,7000,{"date":842,"open":843,"high":844,"low":843,"close":692,"change":845,"percent_change":400,"volume":846,"transactions":9,"vwap":692},"2026-05-12",98.33,98.34,-0.063,1700,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":214,"volume":650,"transactions":9,"vwap":850},"2026-05-11",98.45,98.398,-0.081,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":856,"percent_change":702,"volume":749,"transactions":9,"vwap":855},"2026-05-08",98.476,98.479,0.069,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":214,"percent_change":214,"volume":713,"transactions":9,"vwap":860},"2026-05-07",98.52,98.41,{"date":862,"open":778,"high":863,"low":785,"close":779,"change":864,"percent_change":810,"volume":865,"transactions":9,"vwap":779},"2026-05-06",98.5,0.135,10200,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":482,"percent_change":482,"volume":684,"transactions":9,"vwap":869},"2026-05-05",98.381,98.355,{"date":871,"open":844,"high":844,"low":872,"close":872,"change":873,"percent_change":873,"volume":671,"transactions":9,"vwap":872},"2026-05-04",98.315,-0.1,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":749,"transactions":9,"vwap":877},"2026-05-01",98.47,98.415,-0.305,-0.31,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-04-30",98.69,98.73,98.72,0.092,0.09,1500,{"date":889,"open":890,"high":884,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-29",98.715,98.628,-0.128,-0.13,4100,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":400,"volume":901,"transactions":9,"vwap":899},"2026-04-28",98.77,98.74,98.756,-0.062,3400,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":107,"volume":846,"transactions":9,"vwap":906},"2026-04-27",98.82,98.8,98.818,-0.007,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":886,"percent_change":886,"volume":671,"transactions":9,"vwap":910},"2026-04-24",98.825,{"date":912,"open":913,"high":913,"low":883,"close":914,"change":16,"percent_change":16,"volume":915,"transactions":9,"vwap":914},"2026-04-23",98.745,98.735,700,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":195,"volume":922,"transactions":9,"vwap":920},"2026-04-22",98.805,98.68,98.775,0.005,5400,{"date":924,"open":918,"high":925,"low":897,"close":897,"change":926,"percent_change":655,"volume":915,"transactions":9,"vwap":897},"2026-04-21",98.815,-0.105,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":233,"percent_change":233,"volume":749,"transactions":9,"vwap":929},"2026-04-20",98.875,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":624,"volume":695,"transactions":9,"vwap":933},"2026-04-17",98.83,98.905,0.155,{"date":936,"open":898,"high":937,"low":898,"close":937,"change":921,"percent_change":195,"volume":695,"transactions":9,"vwap":937},"2026-04-16",98.75,{"date":939,"open":940,"high":940,"low":898,"close":913,"change":941,"percent_change":290,"volume":671,"transactions":9,"vwap":913},"2026-04-15",98.751,-0.021,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":102,"volume":915,"transactions":9,"vwap":945},"2026-04-14",98.691,98.766,0.061,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":702,"volume":661,"transactions":9,"vwap":949},"2026-04-13",98.705,0.065,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":107,"percent_change":107,"volume":955,"transactions":9,"vwap":954},"2026-04-10",98.65,98.64,1900,{"date":957,"open":954,"high":949,"low":954,"close":953,"change":446,"percent_change":447,"volume":958,"transactions":9,"vwap":953},"2026-04-09",2800,{"date":960,"open":919,"high":919,"low":961,"close":962,"change":963,"percent_change":102,"volume":964,"transactions":9,"vwap":962},"2026-04-08",98.61,98.635,0.059,4000,{"date":966,"open":779,"high":967,"low":876,"close":967,"change":968,"percent_change":886,"volume":646,"transactions":9,"vwap":967},"2026-04-07",98.576,0.088,{"date":970,"open":863,"high":863,"low":971,"close":971,"change":972,"percent_change":214,"volume":713,"transactions":9,"vwap":971},"2026-04-06",98.488,-0.077,{"date":974,"open":859,"high":975,"low":859,"close":976,"change":977,"percent_change":102,"volume":978,"transactions":9,"vwap":976},"2026-04-02",98.57,98.565,0.055,5900,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":744,"transactions":9,"vwap":982},"2026-04-01",98.54,98.51,-0.337,-0.34,{"date":986,"open":987,"high":987,"low":988,"close":988,"change":989,"percent_change":886,"volume":656,"transactions":9,"vwap":988},"2026-03-31",98.86,98.847,0.084,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":934,"percent_change":624,"volume":656,"transactions":9,"vwap":992},"2026-03-30",98.763,{"date":994,"open":863,"high":995,"low":863,"close":995,"change":996,"percent_change":730,"volume":997,"transactions":9,"vwap":995},"2026-03-27",98.608,0.168,1300,{"date":999,"open":1000,"high":975,"low":1001,"close":1001,"change":1002,"percent_change":748,"volume":1003,"transactions":9,"vwap":1001},"2026-03-26",98.56,98.44,-0.186,3500,{"date":1005,"open":961,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":886,"volume":955,"transactions":9,"vwap":1008},"2026-03-25",98.66,98.609,98.626,0.086,{"date":1011,"open":1012,"high":1012,"low":863,"close":981,"change":1013,"percent_change":505,"volume":997,"transactions":9,"vwap":981},"2026-03-24",98.6,-0.121,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":498,"volume":997,"transactions":9,"vwap":1018},"2026-03-23",98.62,98.7,98.661,0.103,{"date":1021,"open":859,"high":1022,"low":859,"close":1022,"change":1023,"percent_change":748,"volume":671,"transactions":9,"vwap":1022},"2026-03-20",98.558,-0.184,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":833,"percent_change":426,"volume":671,"transactions":9,"vwap":1026},"2026-03-19",98.742,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":915,"transactions":9,"vwap":1031},"2026-03-18",98.843,98.895,98.788,-0.147,-0.15,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":249,"percent_change":249,"volume":684,"transactions":9,"vwap":1038},"2026-03-17",98.94,98.93,98.935,{"date":1040,"open":1041,"high":1041,"low":1042,"close":933,"change":1043,"percent_change":410,"volume":763,"transactions":9,"vwap":933},"2026-03-16",99.010002,98.87,0.105,{"date":1045,"open":1046,"high":987,"low":1047,"close":905,"change":781,"percent_change":447,"volume":710,"transactions":9,"vwap":905},"2026-03-13",98.844,98.783,{"date":1049,"open":987,"high":987,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":656,"transactions":9,"vwap":1050},"2026-03-12",98.781,-0.159,-0.16,{"date":1054,"open":1055,"high":1041,"low":1036,"close":1036,"change":214,"percent_change":214,"volume":1056,"transactions":9,"vwap":1036},"2026-03-11",98.996,2700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":845,"percent_change":400,"volume":834,"transactions":9,"vwap":1061},"2026-03-10",99.050003,99.11,99.019997,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":839,"percent_change":249,"volume":1067,"transactions":9,"vwap":1065},"2026-03-09",99.016998,99.083,98.985,1600,{"date":1069,"open":1060,"high":1060,"low":1070,"close":1070,"change":1071,"percent_change":482,"volume":695,"transactions":9,"vwap":1070},"2026-03-06",99.054001,0.044,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1041,"change":649,"percent_change":16,"volume":1076,"transactions":9,"vwap":1041},"2026-03-05",99.13,98.998,4500,{"date":1078,"open":1060,"high":1060,"low":1079,"close":1079,"change":582,"percent_change":583,"volume":887,"transactions":9,"vwap":1079},"2026-03-04",99.044998,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1060,"change":649,"percent_change":16,"volume":1085,"transactions":9,"vwap":1060},"2026-03-03",99.089996,99.19,99.080002,4900,{"date":1087,"open":1083,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":827,"transactions":9,"vwap":1089},"2026-03-02",99.21,99.145,-0.435,-0.44,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":410,"percent_change":410,"volume":650,"transactions":9,"vwap":1095},"2026-02-27",99.5,99.58,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":977,"percent_change":102,"volume":744,"transactions":9,"vwap":1100},"2026-02-26",99.49,99.521,99.47,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":433,"percent_change":233,"volume":846,"transactions":9,"vwap":1106},"2026-02-25",99.44,99.448,99.373,99.415,{"date":1108,"open":1098,"high":1098,"low":1103,"close":1103,"change":425,"percent_change":426,"volume":656,"transactions":9,"vwap":1103},"2026-02-24",{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":224,"percent_change":224,"volume":661,"transactions":9,"vwap":1111},"2026-02-23",99.485,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":290,"volume":749,"transactions":9,"vwap":1114},"2026-02-20",99.355,-0.015,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":446,"percent_change":447,"volume":671,"transactions":9,"vwap":1119},"2026-02-19",99.41,99.37,{"date":1121,"open":1122,"high":1122,"low":1114,"close":1114,"change":16,"percent_change":16,"volume":695,"transactions":9,"vwap":1114},"2026-02-18",99.399,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":290,"volume":1129,"transactions":9,"vwap":1127},"2026-02-17",99.43,99.46,99.395,-0.018,3100,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":410,"volume":661,"transactions":9,"vwap":1132},"2026-02-13",99.413,0.108,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1043,"percent_change":410,"volume":1140,"transactions":9,"vwap":1139},"2026-02-12",99.266,99.33,99.25,99.305,4600,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":873,"volume":650,"transactions":9,"vwap":1144},"2026-02-11",99.228,99.2,-0.095,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":689,"percent_change":352,"volume":749,"transactions":9,"vwap":1149},"2026-02-10",99.308,99.295,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":787,"percent_change":361,"volume":656,"transactions":9,"vwap":1153},"2026-02-09",99.225,99.22,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":290,"percent_change":290,"volume":661,"transactions":9,"vwap":1156},"2026-02-06",99.175,{"date":1158,"open":1088,"high":1088,"low":1159,"close":1160,"change":1161,"percent_change":624,"volume":958,"transactions":9,"vwap":1160},"2026-02-05",99.16,99.195,0.154,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":543,"percent_change":447,"volume":650,"transactions":9,"vwap":1164},"2026-02-04",99.041,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":446,"percent_change":447,"volume":661,"transactions":9,"vwap":1167},"2026-02-03",99.025002,{"date":1169,"open":1170,"high":1060,"low":1041,"close":1041,"change":984,"percent_change":984,"volume":710,"transactions":9,"vwap":1041},"2026-02-02",99.099998,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":702,"percent_change":702,"volume":749,"transactions":9,"vwap":1173},"2026-01-30",99.35,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1178,"change":787,"percent_change":361,"volume":723,"transactions":9,"vwap":1178},"2026-01-29",99.34,99.39,99.28,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":107,"volume":661,"transactions":9,"vwap":1181},"2026-01-28",99.235,-0.005,{"date":1184,"open":1178,"high":1178,"low":1185,"close":1185,"change":694,"percent_change":482,"volume":749,"transactions":9,"vwap":1185},"2026-01-27",99.24,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":702,"percent_change":702,"volume":661,"transactions":9,"vwap":1189},"2026-01-26",99.15,99.205,{"date":1191,"open":1188,"high":1188,"low":1192,"close":1192,"change":921,"percent_change":195,"volume":671,"transactions":9,"vwap":1192},"2026-01-23",99.135,{"date":1194,"open":1082,"high":1188,"low":1195,"close":1074,"change":290,"percent_change":290,"volume":1196,"transactions":9,"vwap":1074},"2026-01-22",99.059998,1800,{"date":1198,"open":1188,"high":1188,"low":1188,"close":1188,"change":762,"percent_change":18,"volume":661,"transactions":9,"vwap":1188},"2026-01-21",{"date":1200,"open":1170,"high":1201,"low":1170,"close":1201,"change":1202,"percent_change":249,"volume":1003,"transactions":9,"vwap":1201},"2026-01-20",99.146,0.031,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":583,"volume":650,"transactions":9,"vwap":1206},"2026-01-16",99.17,99.115,-0.072,{"date":1209,"open":1143,"high":1143,"low":1210,"close":1210,"change":1211,"percent_change":426,"volume":646,"transactions":9,"vwap":1210},"2026-01-15",99.187,-0.047,{"date":1213,"open":1181,"high":1138,"low":1214,"close":1214,"change":839,"percent_change":249,"volume":1215,"transactions":9,"vwap":1214},"2026-01-14",99.234,2400,{"date":1217,"open":1159,"high":1189,"low":1159,"close":1189,"change":482,"percent_change":482,"volume":695,"transactions":9,"vwap":1189},"2026-01-13",{"date":1219,"open":1153,"high":1153,"low":1220,"close":1221,"change":1115,"percent_change":290,"volume":639,"transactions":9,"vwap":1221},"2026-01-12",99.12,99.165,{"date":1223,"open":1224,"high":1224,"low":1156,"close":1224,"change":16,"percent_change":16,"volume":684,"transactions":9,"vwap":1224},"2026-01-09",99.18,{"date":1226,"open":1227,"high":1227,"low":1153,"close":1153,"change":433,"percent_change":233,"volume":887,"transactions":9,"vwap":1153},"2026-01-08",99.265,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1232,"change":433,"percent_change":233,"volume":723,"transactions":9,"vwap":1232},"2026-01-07",99.268,99.288,99.245,{"date":1234,"open":1235,"high":1178,"low":1236,"close":1237,"change":439,"percent_change":249,"volume":915,"transactions":9,"vwap":1237},"2026-01-06",99.26,99.215,99.27,{"date":1239,"open":1224,"high":1240,"low":1205,"close":1232,"change":1241,"percent_change":498,"volume":1242,"transactions":9,"vwap":1232},"2026-01-05",99.32,0.095,3900,{"date":1244,"open":1245,"high":1188,"low":1245,"close":1188,"change":1182,"percent_change":107,"volume":656,"transactions":9,"vwap":1188},"2026-01-02",99.132,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":661,"transactions":9,"vwap":1248},"2025-12-31",99.155,-0.375,-0.38,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":439,"percent_change":249,"volume":671,"transactions":9,"vwap":1253},"2025-12-30",99.53,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":352,"volume":713,"transactions":9,"vwap":1258},"2025-12-29",99.495,99.54,99.505,0.079,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":361,"volume":661,"transactions":9,"vwap":1262},"2025-12-26",99.426,0.046,{"date":1265,"open":1266,"high":1266,"low":1176,"close":1267,"change":977,"percent_change":102,"volume":656,"transactions":9,"vwap":1267},"2025-12-24",99.383,99.38,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":425,"percent_change":426,"volume":997,"transactions":9,"vwap":1273},"2025-12-23",99.286,99.387,99.271,99.325,{"date":1275,"open":1267,"high":1267,"low":1119,"close":1119,"change":1115,"percent_change":290,"volume":695,"transactions":9,"vwap":1119},"2025-12-22",{"date":1277,"open":1137,"high":1278,"low":1137,"close":1278,"change":16,"percent_change":16,"volume":661,"transactions":9,"vwap":1278},"2025-12-19",99.385,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1281,"change":694,"percent_change":482,"volume":731,"transactions":9,"vwap":1281},"2025-12-18",99.425,99.45,99.405,{"date":1285,"open":1267,"high":1286,"low":1287,"close":1177,"change":694,"percent_change":482,"volume":1288,"transactions":9,"vwap":1177},"2025-12-17",99.4,99.31,6500,{"date":1290,"open":1137,"high":1114,"low":1137,"close":1114,"change":950,"percent_change":702,"volume":695,"transactions":9,"vwap":1114},"2025-12-16",{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":950,"percent_change":702,"volume":661,"transactions":9,"vwap":1294},"2025-12-15",99.276,99.29,{"date":1296,"open":1205,"high":1152,"low":1205,"close":1152,"change":107,"percent_change":107,"volume":749,"transactions":9,"vwap":1152},"2025-12-12",{"date":1298,"open":1176,"high":1176,"low":1181,"close":1181,"change":718,"percent_change":482,"volume":650,"transactions":9,"vwap":1181},"2025-12-11",{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":791,"percent_change":810,"volume":749,"transactions":9,"vwap":1302},"2025-12-10",99.067001,99.198,{"date":1304,"open":1060,"high":1060,"low":1305,"close":1305,"change":426,"percent_change":426,"volume":671,"transactions":9,"vwap":1305},"2025-12-09",99.055,{"date":1307,"open":1308,"high":1188,"low":1061,"close":1309,"change":107,"percent_change":107,"volume":1310,"transactions":9,"vwap":1309},"2025-12-08",99.064003,99.105,4200,{"date":1312,"open":1159,"high":1144,"low":1170,"close":1206,"change":425,"percent_change":426,"volume":1129,"transactions":9,"vwap":1206},"2025-12-05",{"date":1314,"open":1315,"high":1315,"low":1159,"close":1159,"change":582,"percent_change":583,"volume":1288,"transactions":9,"vwap":1159},"2025-12-04",99.229,{"date":1317,"open":1205,"high":1318,"low":1205,"close":1152,"change":102,"percent_change":102,"volume":650,"transactions":9,"vwap":1152},"2025-12-03",99.241,{"date":1320,"open":1248,"high":1088,"low":1248,"close":1221,"change":977,"percent_change":102,"volume":713,"transactions":9,"vwap":1221},"2025-12-02",{"date":1322,"open":1323,"high":1324,"low":1060,"close":1060,"change":1325,"percent_change":1326,"volume":997,"transactions":9,"vwap":1060},"2025-12-01",99.116,99.159,-0.389,-0.39,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":683,"percent_change":195,"volume":661,"transactions":9,"vwap":1329},"2025-11-28",99.499,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":107,"volume":1336,"transactions":9,"vwap":1334},"2025-11-26",99.464,99.57,99.492,-0.013,5200,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1258,"change":361,"percent_change":361,"volume":656,"transactions":9,"vwap":1258},"2025-11-25",99.51,99.42,{"date":1342,"open":1103,"high":1100,"low":1343,"close":1344,"change":249,"percent_change":249,"volume":997,"transactions":9,"vwap":1344},"2025-11-24",99.438,99.455,{"date":1346,"open":1125,"high":1125,"low":1347,"close":1281,"change":1241,"percent_change":498,"volume":887,"transactions":9,"vwap":1281},"2025-11-21",99.424,{"date":1349,"open":1350,"high":1137,"low":1350,"close":1137,"change":352,"percent_change":352,"volume":710,"transactions":9,"vwap":1137},"2025-11-20",99.318,{"date":1352,"open":1353,"high":1353,"low":1185,"close":1138,"change":447,"percent_change":447,"volume":744,"transactions":9,"vwap":1138},"2025-11-19",99.285,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":694,"percent_change":482,"volume":656,"transactions":9,"vwap":1357},"2025-11-18",99.255,99.23,{"date":1359,"open":1160,"high":1160,"low":1160,"close":1160,"change":694,"percent_change":482,"volume":661,"transactions":9,"vwap":1160},"2025-11-17",{"date":1361,"open":1159,"high":1159,"low":1159,"close":1159,"change":425,"percent_change":426,"volume":661,"transactions":9,"vwap":1159},"2025-11-14",{"date":1363,"open":1294,"high":1294,"low":1189,"close":1189,"change":433,"percent_change":233,"volume":1364,"transactions":9,"vwap":1189},"2025-11-13",3000,{"date":1366,"open":1357,"high":1357,"low":1357,"close":1357,"change":439,"percent_change":249,"volume":661,"transactions":9,"vwap":1357},"2025-11-12",{"date":1368,"open":1189,"high":1189,"low":1189,"close":1189,"change":549,"percent_change":361,"volume":661,"transactions":9,"vwap":1189},"2025-11-11",{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":426,"volume":661,"transactions":9,"vwap":1371},"2025-11-10",99.156,-0.051,{"date":1374,"open":1188,"high":1375,"low":1074,"close":1376,"change":1377,"percent_change":482,"volume":846,"transactions":9,"vwap":1376},"2025-11-07",99.221,99.207,0.042,{"date":1379,"open":1221,"high":1221,"low":1221,"close":1221,"change":1380,"percent_change":810,"volume":661,"transactions":9,"vwap":1221},"2025-11-06",0.137,{"date":1382,"open":1084,"high":1084,"low":1167,"close":1383,"change":1384,"percent_change":281,"volume":1385,"transactions":9,"vwap":1383},"2025-11-05",99.028,-0.092,3600,{"date":1387,"open":1159,"high":1083,"low":1220,"close":1220,"change":694,"percent_change":482,"volume":846,"transactions":9,"vwap":1220},"2025-11-04",{"date":1389,"open":1170,"high":1170,"low":1084,"close":1390,"change":1391,"percent_change":1392,"volume":671,"transactions":9,"vwap":1390},"2025-11-03",99.084999,-0.272,-0.27,{"date":1394,"open":1395,"high":1125,"low":1240,"close":1396,"change":1397,"percent_change":249,"volume":1398,"transactions":9,"vwap":1396},"2025-10-31",99.375,99.357,0.032,5700,{"date":1400,"open":1273,"high":1273,"low":1273,"close":1273,"change":233,"percent_change":233,"volume":1196,"transactions":9,"vwap":1273},"2025-10-30",{"date":1402,"open":1403,"high":1333,"low":1114,"close":1114,"change":1404,"percent_change":1052,"volume":901,"transactions":9,"vwap":1114},"2025-10-29",99.55,-0.155,{"date":1406,"open":1407,"high":1407,"low":1100,"close":1339,"change":446,"percent_change":447,"volume":695,"transactions":9,"vwap":1339},"2025-10-28",99.529,{"date":1409,"open":1256,"high":1256,"low":1256,"close":1256,"change":1410,"percent_change":290,"volume":749,"transactions":9,"vwap":1256},"2025-10-27",-0.024,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":482,"volume":1398,"transactions":9,"vwap":1416},"2025-10-24",99.515,99.56,99.509,99.519,0.036,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":900,"percent_change":400,"volume":661,"transactions":9,"vwap":1420},"2025-10-23",99.483,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":439,"percent_change":249,"volume":695,"transactions":9,"vwap":1424},"2025-10-22",99.48,99.545,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":447,"volume":1430,"transactions":9,"vwap":1428},"2025-10-21",99.569,99.52,0.021,2600,{"date":1432,"open":1433,"high":1434,"low":1329,"close":1329,"change":1435,"percent_change":447,"volume":955,"transactions":9,"vwap":1329},"2025-10-20",99.506,99.524,0.024,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":400,"volume":661,"transactions":9,"vwap":1438},"2025-10-17",99.475,-0.059,{"date":1441,"open":1340,"high":1442,"low":1173,"close":1443,"change":1444,"percent_change":1445,"volume":1215,"transactions":9,"vwap":1443},"2025-10-16",99.564,99.534,0.174,0.18,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":400,"percent_change":400,"volume":661,"transactions":9,"vwap":1448},"2025-10-15",99.36,{"date":1450,"open":1340,"high":1340,"low":1340,"close":1340,"change":624,"percent_change":624,"volume":661,"transactions":9,"vwap":1340},"2025-10-14",{"date":1452,"open":1235,"high":1235,"low":1235,"close":1235,"change":1453,"percent_change":16,"volume":661,"transactions":9,"vwap":1235},"2025-10-13",-0.036,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":792,"volume":661,"transactions":9,"vwap":1456},"2025-10-10",99.296,0.151,{"date":1459,"open":1089,"high":1089,"low":1089,"close":1089,"change":107,"percent_change":107,"volume":661,"transactions":9,"vwap":1089},"2025-10-09",{"date":1461,"open":1185,"high":1185,"low":1074,"close":1248,"change":107,"percent_change":107,"volume":656,"transactions":9,"vwap":1248},"2025-10-08",{"date":1463,"open":1464,"high":1464,"low":1245,"close":1221,"change":1465,"percent_change":361,"volume":650,"transactions":9,"vwap":1221},"2025-10-07",99.185,0.052,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1469,"change":1470,"percent_change":290,"volume":749,"transactions":9,"vwap":1469},"2025-10-06",99.088997,99.113,-0.016,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1453,"percent_change":16,"volume":671,"transactions":9,"vwap":1473},"2025-10-03",99.129,{"date":1475,"open":1205,"high":1205,"low":1221,"close":1221,"change":195,"percent_change":195,"volume":656,"transactions":9,"vwap":1221},"2025-10-02",{"date":1477,"open":1478,"high":1478,"low":1220,"close":1248,"change":1479,"percent_change":384,"volume":684,"transactions":9,"vwap":1248},"2025-10-01",99.188,-0.201,{"date":1481,"open":1287,"high":1482,"low":1287,"close":1482,"change":1483,"percent_change":102,"volume":749,"transactions":9,"vwap":1482},"2025-09-30",99.356,0.056,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":977,"percent_change":102,"volume":671,"transactions":9,"vwap":1487},"2025-09-29",99.292,99.3,{"date":1489,"open":1232,"high":1232,"low":1232,"close":1232,"change":249,"percent_change":249,"volume":661,"transactions":9,"vwap":1232},"2025-09-26",{"date":1491,"open":1492,"high":1236,"low":1160,"close":1236,"change":926,"percent_change":655,"volume":656,"transactions":9,"vwap":1236},"2025-09-25",99.196,{"date":1494,"open":1240,"high":1240,"low":1240,"close":1240,"change":649,"percent_change":16,"volume":661,"transactions":9,"vwap":1240},"2025-09-24",{"date":1496,"open":1287,"high":1114,"low":1487,"close":1114,"change":787,"percent_change":361,"volume":1067,"transactions":9,"vwap":1114},"2025-09-23",{"date":1498,"open":1287,"high":1287,"low":1287,"close":1287,"change":433,"percent_change":233,"volume":671,"transactions":9,"vwap":1287},"2025-09-22",{"date":1500,"open":1178,"high":1119,"low":1178,"close":1501,"change":1502,"percent_change":195,"volume":650,"transactions":9,"vwap":1501},"2025-09-19",99.335,0.011,{"date":1504,"open":1505,"high":1119,"low":1506,"close":1507,"change":233,"percent_change":233,"volume":827,"transactions":9,"vwap":1507},"2025-09-18",99.311,99.261,99.324,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1372,"percent_change":426,"volume":749,"transactions":9,"vwap":1511},"2025-09-17",99.409,99.354,{"date":1513,"open":1137,"high":1126,"low":1137,"close":1283,"change":977,"percent_change":102,"volume":710,"transactions":9,"vwap":1283},"2025-09-16",{"date":1515,"open":1240,"high":1516,"low":1240,"close":1173,"change":950,"percent_change":702,"volume":915,"transactions":9,"vwap":1173},"2025-09-15",99.374,{"date":1518,"open":1185,"high":1353,"low":1185,"close":1353,"change":649,"percent_change":16,"volume":671,"transactions":9,"vwap":1353},"2025-09-12",{"date":1520,"open":1278,"high":1278,"low":1240,"close":1240,"change":446,"percent_change":447,"volume":671,"transactions":9,"vwap":1240},"2025-09-11",{"date":1522,"open":1523,"high":1523,"low":1139,"close":1139,"change":694,"percent_change":482,"volume":955,"transactions":9,"vwap":1139},"2025-09-10",99.319,{"date":1525,"open":1185,"high":1526,"low":1185,"close":1237,"change":630,"percent_change":281,"volume":887,"transactions":9,"vwap":1237},"2025-09-09",99.345,{"date":1528,"open":1529,"high":1529,"low":1178,"close":1114,"change":1530,"percent_change":249,"volume":1215,"transactions":9,"vwap":1114},"2025-09-08",99.372,0.026,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":661,"transactions":9,"vwap":1533},"2025-09-05",99.329,0.189,0.19,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":977,"percent_change":102,"volume":749,"transactions":9,"vwap":1538},"2025-09-04",99.14,{"date":1540,"open":1541,"high":1390,"low":1541,"close":1390,"change":689,"percent_change":352,"volume":713,"transactions":9,"vwap":1390},"2025-09-03",99.077003,{"date":1543,"open":1544,"high":1084,"low":1041,"close":1041,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1041},"2025-09-02",99.014999,-0.361,-0.36,2900,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":410,"volume":749,"transactions":9,"vwap":1551},"2025-08-29",99.307,99.371,0.106,{"date":1554,"open":1227,"high":1227,"low":1227,"close":1227,"change":1182,"percent_change":107,"volume":661,"transactions":9,"vwap":1227},"2025-08-28",{"date":1556,"open":1237,"high":1237,"low":1237,"close":1237,"change":1557,"percent_change":195,"volume":671,"transactions":9,"vwap":1237},"2025-08-27",0.008,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":498,"volume":661,"transactions":9,"vwap":1560},"2025-08-26",99.262,0.097,{"date":1563,"open":1221,"high":1221,"low":1221,"close":1221,"change":649,"percent_change":16,"volume":661,"transactions":9,"vwap":1221},"2025-08-25",{"date":1565,"open":1566,"high":1144,"low":1566,"close":1144,"change":1567,"percent_change":1567,"volume":671,"transactions":9,"vwap":1144},"2025-08-22",99.136,0.24,{"date":1569,"open":1055,"high":1055,"low":1570,"close":1570,"change":1571,"percent_change":893,"volume":684,"transactions":9,"vwap":1570},"2025-08-21",98.96,-0.125,{"date":1573,"open":1390,"high":1390,"low":1390,"close":1390,"change":439,"percent_change":249,"volume":661,"transactions":9,"vwap":1390},"2025-08-20",{"date":1575,"open":1195,"high":1195,"low":1195,"close":1195,"change":361,"percent_change":361,"volume":661,"transactions":9,"vwap":1195},"2025-08-19",{"date":1577,"open":1066,"high":1041,"low":1578,"close":1041,"change":1182,"percent_change":107,"volume":684,"transactions":9,"vwap":1041},"2025-08-18",98.971,{"date":1580,"open":1581,"high":1059,"low":1544,"close":1544,"change":107,"percent_change":107,"volume":650,"transactions":9,"vwap":1544},"2025-08-15",99.027,{"date":1583,"open":1584,"high":1167,"low":1584,"close":1167,"change":1384,"percent_change":281,"volume":650,"transactions":9,"vwap":1167},"2025-08-14",98.993,{"date":1586,"open":1541,"high":1587,"low":1541,"close":1587,"change":1561,"percent_change":498,"volume":749,"transactions":9,"vwap":1587},"2025-08-13",99.117,{"date":1589,"open":1061,"high":1167,"low":1061,"close":1061,"change":102,"percent_change":102,"volume":656,"transactions":9,"vwap":1061},"2025-08-12",{"date":1591,"open":1592,"high":1570,"low":1592,"close":1570,"change":694,"percent_change":482,"volume":915,"transactions":9,"vwap":1570},"2025-08-11",98.9,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":400,"percent_change":400,"volume":661,"transactions":9,"vwap":1595},"2025-08-08",98.925,{"date":1597,"open":1066,"high":1066,"low":1066,"close":1066,"change":433,"percent_change":233,"volume":656,"transactions":9,"vwap":1066},"2025-08-07",{"date":1599,"open":1041,"high":1041,"low":1041,"close":1041,"change":482,"percent_change":482,"volume":661,"transactions":9,"vwap":1041},"2025-08-06",{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":400,"volume":671,"transactions":9,"vwap":1602},"2025-08-05",98.97,-0.055,{"date":1605,"open":1606,"high":1167,"low":1607,"close":1167,"change":249,"percent_change":249,"volume":915,"transactions":9,"vwap":1167},"2025-08-04",98.997,98.95,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1611,"change":1613,"percent_change":792,"volume":169,"transactions":9,"vwap":1611},"2025-08-01",98.92,98.995,98.894,0.145,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":-6,"volume":661,"transactions":9,"vwap":1616},"2025-07-31",98.85,-0.001,{"date":1619,"open":1570,"high":1570,"low":1620,"close":1620,"change":1621,"percent_change":873,"volume":834,"transactions":9,"vwap":1620},"2025-07-30",98.851,-0.094,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":886,"volume":671,"transactions":9,"vwap":1625},"2025-07-29",98.877,98.945,0.085,{"date":1628,"open":904,"high":987,"low":904,"close":987,"change":921,"percent_change":195,"volume":671,"transactions":9,"vwap":987},"2025-07-28",{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":249,"percent_change":249,"volume":661,"transactions":9,"vwap":1631},"2025-07-25",98.855,{"date":1633,"open":1634,"high":910,"low":1634,"close":910,"change":1603,"percent_change":400,"volume":671,"transactions":9,"vwap":910},"2025-07-24",98.816,{"date":1636,"open":1038,"high":1038,"low":1637,"close":1637,"change":1638,"percent_change":214,"volume":695,"transactions":9,"vwap":1637},"2025-07-23",98.88,-0.076,{"date":1640,"open":1641,"high":1075,"low":1642,"close":1642,"change":1417,"percent_change":482,"volume":650,"transactions":9,"vwap":1642},"2025-07-22",98.965,98.956,{"date":1644,"open":1592,"high":1607,"low":1592,"close":1610,"change":1626,"percent_change":886,"volume":955,"transactions":9,"vwap":1610},"2025-07-21",{"date":1646,"open":904,"high":1647,"low":904,"close":1647,"change":1626,"percent_change":886,"volume":656,"transactions":9,"vwap":1647},"2025-07-18",98.835,{"date":1649,"open":1650,"high":1650,"low":937,"close":937,"change":425,"percent_change":426,"volume":710,"transactions":9,"vwap":937},"2025-07-17",98.76,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":224,"percent_change":224,"volume":749,"transactions":9,"vwap":1653},"2025-07-16",98.795,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":281,"percent_change":281,"volume":710,"transactions":9,"vwap":1657},"2025-07-15",98.81,98.665,{"date":1659,"open":898,"high":1660,"low":898,"close":1660,"change":446,"percent_change":447,"volume":695,"transactions":9,"vwap":1660},"2025-07-14",98.755,{"date":1662,"open":919,"high":898,"low":919,"close":898,"change":334,"percent_change":290,"volume":656,"transactions":9,"vwap":898},"2025-07-11",{"date":1664,"open":1665,"high":1665,"low":992,"close":992,"change":1666,"percent_change":-6,"volume":656,"transactions":9,"vwap":992},"2025-07-10",98.769,-0.002,{"date":1668,"open":1017,"high":1669,"low":1017,"close":1669,"change":498,"percent_change":498,"volume":749,"transactions":9,"vwap":1669},"2025-07-09",98.765,{"date":1671,"open":1672,"high":1017,"low":1673,"close":1657,"change":107,"percent_change":107,"volume":723,"transactions":9,"vwap":1657},"2025-07-08",98.679,98.662,{"date":1675,"open":1676,"high":884,"low":1676,"close":1677,"change":18,"percent_change":18,"volume":915,"transactions":9,"vwap":1677},"2025-07-07",98.67,98.675,{"date":1679,"open":1677,"high":1677,"low":1677,"close":1677,"change":1680,"percent_change":893,"volume":661,"transactions":9,"vwap":1677},"2025-07-03",-0.133,{"date":1682,"open":932,"high":932,"low":1683,"close":1683,"change":1666,"percent_change":-6,"volume":671,"transactions":9,"vwap":1683},"2025-07-02",98.808,{"date":1685,"open":1037,"high":1037,"low":1656,"close":1656,"change":1686,"percent_change":1687,"volume":915,"transactions":9,"vwap":1656},"2025-07-01",-0.398,-0.4,{"date":1689,"open":1357,"high":1357,"low":1690,"close":1690,"change":1691,"percent_change":702,"volume":656,"transactions":9,"vwap":1690},"2025-06-30",99.208,0.072,{"date":1693,"open":1084,"high":1566,"low":1084,"close":1566,"change":433,"percent_change":233,"volume":671,"transactions":9,"vwap":1566},"2025-06-27",{"date":1695,"open":1696,"high":1696,"low":1248,"close":1697,"change":689,"percent_change":352,"volume":997,"transactions":9,"vwap":1697},"2025-06-26",99.199,99.161,{"date":1699,"open":1700,"high":1220,"low":1700,"close":1701,"change":1429,"percent_change":447,"volume":713,"transactions":9,"vwap":1701},"2025-06-25",99.068001,99.085999,{"date":1703,"open":1704,"high":1084,"low":1705,"close":1706,"change":1707,"percent_change":352,"volume":169,"transactions":9,"vwap":1706},"2025-06-24",99.029999,99.0039978,99.065002,0.081,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":224,"volume":661,"transactions":9,"vwap":1710},"2025-06-23",98.984,0.132,{"date":1713,"open":1714,"high":987,"low":883,"close":1715,"change":1465,"percent_change":361,"volume":1067,"transactions":9,"vwap":1715},"2025-06-20",98.84,98.852,{"date":1717,"open":1718,"high":1719,"low":1718,"close":905,"change":1009,"percent_change":886,"volume":169,"transactions":9,"vwap":905},"2025-06-18",98.711,98.824,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":839,"percent_change":249,"volume":661,"transactions":9,"vwap":1722},"2025-06-17",98.714,{"date":1724,"open":897,"high":897,"low":1725,"close":1725,"change":1182,"percent_change":107,"volume":1067,"transactions":9,"vwap":1725},"2025-06-16",98.685,{"date":1727,"open":937,"high":937,"low":882,"close":882,"change":1728,"percent_change":583,"volume":749,"transactions":9,"vwap":882},"2025-06-13",-0.069,{"date":1730,"open":932,"high":932,"low":1731,"close":1731,"change":989,"percent_change":886,"volume":684,"transactions":9,"vwap":1731},"2025-06-12",98.759,{"date":1733,"open":882,"high":882,"low":1734,"close":1677,"change":224,"percent_change":224,"volume":646,"transactions":9,"vwap":1677},"2025-06-11",98.655,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":195,"volume":661,"transactions":9,"vwap":1737},"2025-06-10",98.545,0.014,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1707,"percent_change":352,"volume":650,"transactions":9,"vwap":1741},"2025-06-09",98.531,{"date":1743,"open":1744,"high":1744,"low":849,"close":849,"change":1745,"percent_change":748,"volume":915,"transactions":9,"vwap":849},"2025-06-06",98.548,-0.188,{"date":1747,"open":882,"high":882,"low":1016,"close":1748,"change":1384,"percent_change":281,"volume":915,"transactions":9,"vwap":1748},"2025-06-05",98.638,{"date":1750,"open":1751,"high":883,"low":1751,"close":883,"change":1752,"percent_change":1445,"volume":646,"transactions":9,"vwap":883},"2025-06-04",98.642,0.175,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":433,"percent_change":233,"volume":731,"transactions":9,"vwap":1756},"2025-06-03",98.632,98.555,{"date":1758,"open":1012,"high":1012,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":1056,"transactions":9,"vwap":1759},"2025-06-02",98.58,-0.414,-0.42,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":886,"volume":661,"transactions":9,"vwap":1764},"2025-05-30",98.994,0.091,{"date":1767,"open":905,"high":1607,"low":905,"close":1768,"change":1019,"percent_change":498,"volume":684,"transactions":9,"vwap":1768},"2025-05-29",98.903,{"date":1770,"open":1616,"high":1616,"low":1650,"close":905,"change":426,"percent_change":426,"volume":695,"transactions":9,"vwap":905},"2025-05-28",{"date":1772,"open":1714,"high":1610,"low":932,"close":1616,"change":352,"percent_change":352,"volume":887,"transactions":9,"vwap":1616},"2025-05-27",{"date":1774,"open":1775,"high":1775,"low":897,"close":897,"change":1182,"percent_change":107,"volume":650,"transactions":9,"vwap":897},"2025-05-23",98.865,{"date":1777,"open":1718,"high":1656,"low":1718,"close":920,"change":1043,"percent_change":410,"volume":915,"transactions":9,"vwap":920},"2025-05-22",{"date":1779,"open":897,"high":897,"low":1006,"close":1676,"change":1145,"percent_change":873,"volume":646,"transactions":9,"vwap":1676},"2025-05-21",{"date":1781,"open":883,"high":1782,"low":1676,"close":1669,"change":195,"percent_change":195,"volume":713,"transactions":9,"vwap":1669},"2025-05-20",98.827,{"date":1784,"open":937,"high":1785,"low":937,"close":1660,"change":446,"percent_change":447,"volume":169,"transactions":9,"vwap":1660},"2025-05-19",98.78,{"date":1787,"open":897,"high":897,"low":1788,"close":898,"change":781,"percent_change":447,"volume":695,"transactions":9,"vwap":898},"2025-05-16",98.725,{"date":1790,"open":897,"high":897,"low":890,"close":1791,"change":996,"percent_change":730,"volume":887,"transactions":9,"vwap":1791},"2025-05-15",98.721,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":873,"volume":661,"transactions":9,"vwap":1794},"2025-05-14",98.553,-0.097,{"date":1797,"open":1798,"high":1676,"low":1798,"close":953,"change":1799,"percent_change":18,"volume":713,"transactions":9,"vwap":953},"2025-05-13",98.647,0.002,{"date":1801,"open":1017,"high":1017,"low":1802,"close":1802,"change":1803,"percent_change":748,"volume":671,"transactions":9,"vwap":1802},"2025-05-12",98.648,-0.187,{"date":1805,"open":1806,"high":1806,"low":1647,"close":1647,"change":482,"percent_change":482,"volume":646,"transactions":9,"vwap":1647},"2025-05-09",98.887,{"date":1808,"open":1030,"high":1030,"low":1653,"close":1653,"change":1809,"percent_change":1810,"volume":671,"transactions":9,"vwap":1653},"2025-05-08",-0.178,-0.18,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1814,"change":775,"percent_change":447,"volume":650,"transactions":9,"vwap":1814},"2025-05-07",98.98,98.973,{"date":1816,"open":1817,"high":1817,"low":1607,"close":1607,"change":885,"percent_change":886,"volume":964,"transactions":9,"vwap":1607},"2025-05-06",98.969,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":447,"volume":661,"transactions":9,"vwap":1820},"2025-05-05",98.858,0.018,{"date":1823,"open":1714,"high":1714,"low":1714,"close":1714,"change":1824,"percent_change":242,"volume":661,"transactions":9,"vwap":1714},"2025-05-02",-0.214,{"date":1826,"open":1448,"high":1448,"low":1070,"close":1070,"change":1827,"percent_change":1828,"volume":710,"transactions":9,"vwap":1070},"2025-05-01",-0.532,-0.53,{"date":1830,"open":171,"high":171,"low":1831,"close":1832,"change":1833,"percent_change":273,"volume":744,"transactions":9,"vwap":1832},"2025-04-30",99.528,99.586,0.116,{"date":1835,"open":1407,"high":1407,"low":1100,"close":1100,"change":950,"percent_change":702,"volume":695,"transactions":9,"vwap":1100},"2025-04-29",{"date":1837,"open":1176,"high":1283,"low":1176,"close":1283,"change":934,"percent_change":624,"volume":169,"transactions":9,"vwap":1283},"2025-04-28",{"date":1839,"open":1287,"high":1287,"low":1138,"close":1138,"change":102,"percent_change":102,"volume":656,"transactions":9,"vwap":1138},"2025-04-25",{"date":1841,"open":1083,"high":1083,"low":1083,"close":1083,"change":1043,"percent_change":410,"volume":661,"transactions":9,"vwap":1083},"2025-04-24",{"date":1843,"open":1844,"high":1844,"low":1390,"close":1390,"change":1603,"percent_change":400,"volume":684,"transactions":9,"vwap":1390},"2025-04-23",99.144,{"date":175,"open":1846,"high":1083,"low":1538,"close":1538,"change":1847,"percent_change":290,"volume":915,"transactions":9,"vwap":1538},99.157,-0.017]