[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNDD":3,"homepage-market-summary":23,"stock-historical-BNDD":165},{"ticker":4,"date":5,"profile":6,"quote":11},"BNDD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Quadratic Deflation ETF","NYSE Arca",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},94.77,94.4235,0.3465,0.37,227.118,0,219.92,94.325,10268.006766712026,0.4,1264,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":147},"success",[26,34,41,48,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":32,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":32,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":32,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":32,"sparkline":91,"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",[93,98,103,108,113,118,122,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":32},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":32},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":21,"price":121,"is_up":32},"Energy","XLE",62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":32},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":32},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":83,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":46,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":60,"is_up":32},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":39,"page_size":167,"total_pages":39,"summary":168,"data":174},365,1000,{"period_high":169,"period_low":19,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},103.52,6178,2254822.553124,-5.74,"2025-04-22",[175,178,185,194,202,210,219,229,237,246,252,259,268,275,282,290,298,308,317,324,334,342,351,358,368,374,384,394,402,411,419,428,439,449,456,464,471,481,492,501,511,519,529,540,548,559,569,578,589,598,608,618,627,638,649,658,668,679,689,697,704,711,718,725,733,741,749,756,764,772,781,789,797,806,814,821,828,835,841,850,855,859,864,871,875,879,884,888,893,897,902,906,911,915,919,924,928,933,936,940,944,951,956,960,965,970,973,977,982,987,992,996,1003,1007,1014,1018,1023,1028,1032,1036,1042,1046,1050,1053,1060,1067,1073,1077,1081,1086,1090,1095,1100,1104,1109,1115,1120,1124,1126,1130,1134,1141,1146,1151,1156,1160,1166,1171,1176,1179,1185,1190,1196,1200,1206,1210,1213,1218,1223,1229,1235,1240,1244,1251,1256,1263,1266,1270,1275,1280,1285,1291,1294,1299,1304,1309,1316,1321,1327,1334,1342,1348,1356,1359,1366,1370,1375,1379,1383,1387,1392,1396,1399,1405,1409,1414,1419,1424,1428,1435,1439,1443,1448,1452,1459,1463,1468,1472,1479,1483,1489,1492,1497,1501,1508,1515,1517,1521,1526,1535,1541,1545,1551,1556,1560,1564,1569,1574,1578,1583,1589,1594,1599,1606,1614,1619,1624,1628,1632,1636,1641,1645,1650,1653,1657,1661,1667,1670,1673,1678,1682,1685,1689,1695,1700,1704,1708,1712,1716,1722,1727,1731,1737,1742,1746,1750,1755,1760,1764,1768,1775,1782,1789,1798,1803,1809,1815,1819,1823,1828,1832,1837,1843,1848,1851,1854,1858,1864,1869,1874,1880,1885,1891,1896,1903,1908,1912,1916,1923,1929,1935,1940,1943,1945,1948,1950,1953,1957,1962,1966,1972,1975,1980,1986,1991,1994,1999,2003,2009,2013,2020,2024,2028,2032,2036,2040,2045,2050,2057,2063,2066,2069,2075,2080,2083,2086,2089,2092,2096,2101,2105,2112,2116,2120,2127,2131,2134,2139,2142,2146,2151,2156,2159,2163,2170,2174,2181,2186,2190,2195,2200,2206,2211,2216,2222],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":176,"vwap":177},23,94.727,{"date":179,"open":19,"high":13,"low":19,"close":13,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",-0.2609,-0.28,166.277,20,94.3279,{"date":186,"open":187,"high":188,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",94.44,94.6844,-0.5591,-0.59,432.277,34,94.5021,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",95.2435,-0.9085,-0.94,69.277,18,95.5929,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",96.152,-0.4044,-0.42,328.328,22,96.1323,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":192,"vwap":218},"2026-09-25",96.7924,96.29,96.5564,-0.9387,-0.96,789.277,96.4172,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",97.88,97.95,97.4951,-0.6662,-0.68,348.923815,29,97.951,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",98.1613,-0.395,-0.4,214.923815,27,98.2352,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":116,"volume":243,"transactions":244,"vwap":245},"2026-09-22",98.84,99,98.5563,0.2478,1035.014197,37,98.7377,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":116,"volume":250,"transactions":176,"vwap":251},"2026-09-21",98.3085,0.2432,96.5406,98.2457,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":208,"vwap":258},"2026-09-18",98.0653,0.1853,0.19,153.9347,98.2444,{"date":260,"open":261,"high":262,"low":221,"close":221,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",97.99,98.07,-0.0372,-0.04,1186.121297,59,97.9993,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":59,"vwap":274},"2026-09-16",97.9172,0.446,0.46,35.4497,97.6695,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":208,"vwap":281},"2026-09-15",97.4712,-0.0472,-0.05,27.4497,97.4909,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-14",97.5184,0.5477,0.56,156.530669,28,97.2562,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":235,"vwap":297},"2026-09-11",97.49,96.9707,0.8084,0.84,426.036122,97.2862,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-10",96.25,96.5,96.1623,-0.4466,-0.46,1234.828804,36,96.4002,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-09",96.49,96.6089,-0.2114,-0.22,488.4497,24,96.6956,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":256,"volume":322,"transactions":176,"vwap":323},"2026-09-08",96.9432,96.8203,0.1813,149.4497,96.928,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",96.31,97.115,96.639,0.3974,0.41,8835.577656,41,96.5199,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":59,"vwap":341},"2026-09-03",96.23,96.2416,0.142,0.15,252.476167,96.2769,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":306,"vwap":350},"2026-09-02",96.26,96.475,96.0996,-0.4539,-0.47,1212.4497,96.2223,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":192,"vwap":357},"2026-09-01",96.5535,0.4218,0.44,111.193376,96.6057,{"date":359,"open":360,"high":361,"low":362,"close":361,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-31",95.76,96.1317,95.71,-0.4251,-0.44,2999.775,63,95.7577,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":306,"vwap":250},"2026-08-28",96.5568,-0.0642,-0.07,31.861427,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-27",96.2501,96.621,95.65,-0.2054,-0.21,3768.913854,30,95.9661,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-26",96.34,96.8264,96.33,0.0732,0.08,441.3053,39,96.4039,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":399,"percent_change":31,"volume":400,"transactions":192,"vwap":401},"2026-08-25",96.4,96.7532,96.39,0.7035,441.62876,96.4086,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":31,"volume":408,"transactions":409,"vwap":410},"2026-08-24",95.57,96.22,96.0497,0.6997,1519.72066,56,95.8907,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",95.64,95.35,-0.08,288.2542,38,95.5158,{"date":420,"open":421,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":192,"vwap":427},"2026-08-20",95.79,96.185,95.43,-0.87,-0.9,1208.6112,95.7745,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-19",95.6,96.53,95.5901,96.3,1.3747,1.45,7549.6112,90,96.1277,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",94.98,94.52,94.9253,0.2735,0.29,695.6122,40,94.8007,{"date":450,"open":441,"high":441,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":332,"vwap":455},"2026-08-17",94.6518,-0.7495,-0.79,1297.3722,94.878,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":192,"vwap":463},"2026-08-14",95.15,95.4013,-0.2387,-0.25,1059.6112,95.2279,{"date":465,"open":378,"high":466,"low":413,"close":413,"change":467,"percent_change":468,"volume":469,"transactions":192,"vwap":470},"2026-08-13",95.87,-0.1281,-0.13,9915.6409,95.7416,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-12",95.5,95.98,95.7681,-0.1397,-0.15,1624.6112,26,95.7929,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",95.75,96.05,95.645,95.9078,0.2052,0.21,4133.4639,60,95.7881,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",96.18,95.7026,0.1226,0.13,1753.9449,33,95.967,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-07",96.002,96.13,95.58,-0.7074,-0.73,6567.1149,62,96.0826,{"date":512,"open":504,"high":513,"low":514,"close":513,"change":515,"percent_change":468,"volume":516,"transactions":517,"vwap":518},"2026-08-06",96.2874,95.99,-0.1253,764.1529,31,96.1719,{"date":520,"open":521,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-05",96.4317,96.69,96.4127,0.112,0.12,1734.4909,64,96.4835,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",96.01,96.41,95.28,96.3007,0.2579,0.27,10596.8769,192,95.942,{"date":541,"open":386,"high":386,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":366,"vwap":547},"2026-08-03",95.13,96.0428,0.2504,0.26,9367.469483,85.0394,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-31",95.97,96.35,95.4,95.7924,-0.3296,-0.34,7506.9079,136,95.7048,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",95.77,96.44,96.122,-0.4797,-0.5,5139.292191,104,96.0971,{"date":570,"open":261,"high":261,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-29",96.54,96.6017,-1.3272,-1.36,6223.6969,160,97.5004,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",97.77,98.076,97.72,97.9289,0.1021,0.1,9945.3689,301,97.8829,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",97.5,97.8268,1.0068,1.04,4296.6059,111,97.6129,{"date":599,"open":600,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-24",97.3101,97.44,96.82,-0.1141,-0.12,9326.6893,170,97.314,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-23",96.8,98.04,96.9341,0.0291,0.03,11196.5503,184,97.1164,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":166,"vwap":626},"2026-07-22",96.96,98.28,96.905,-0.3112,-0.32,41154.6393,97.4037,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",97.07,97.595,97.01,97.2162,0.1362,0.14,100303.402129,770,97.21,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",97.69,97.8,97,97.08,-0.74,-0.76,328797.051704,2859,97.3498,{"date":650,"open":651,"high":239,"low":652,"close":653,"change":654,"percent_change":21,"volume":655,"transactions":656,"vwap":657},"2026-07-17",97.81,97.34,97.82,0.3865,89051.25043,1074,97.7738,{"date":659,"open":660,"high":661,"low":629,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-16",97.18,97.85,97.4335,0.6864,0.71,77280.46807,978,97.3344,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-15",98.24,98.76,96.67,96.7471,-1.146,-1.17,80875.7855,907,97.5831,{"date":680,"open":681,"high":682,"low":641,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-14",98.13,98.77,97.8931,-0.5999,-0.61,31095.99185,499,98.0824,{"date":690,"open":681,"high":691,"low":692,"close":693,"change":694,"percent_change":468,"volume":695,"transactions":538,"vwap":696},"2026-07-13",98.8699,98.0801,98.493,-0.127,7677.905848,98.49,{"date":698,"open":681,"high":699,"low":681,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-10",99.13,98.62,0.193,0.2,29800,{"date":705,"open":706,"high":707,"low":681,"close":708,"change":709,"percent_change":181,"volume":710,"transactions":9,"vwap":708},"2026-07-09",98.86,99.11,98.427,-0.273,28400,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-08",97.76,98.99,98.7,-0.75,33000,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":364,"percent_change":364,"volume":724,"transactions":9,"vwap":723},"2026-07-07",99.54,99.56,98.42,99.45,52600,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-06",100.14,99.5,99.89,-0.353,-0.35,58700,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":233,"volume":740,"transactions":9,"vwap":738},"2026-07-02",99.95,100.75,99.75,100.243,-0.407,162500,{"date":742,"open":743,"high":744,"low":745,"close":743,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":743},"2026-07-01",100.65,100.9,99.38,-0.49,-0.48,74700,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":477,"percent_change":477,"volume":755,"transactions":9,"vwap":754},"2026-06-30",101.040001,101.66,100.545,101.14,75700,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":364,"volume":763,"transactions":9,"vwap":761},"2026-06-29",101.059998,101.435,101.029999,101.29,-0.45,27200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":488,"volume":771,"transactions":9,"vwap":769},"2026-06-26",101.6,101.76,100.304,101.74,0.214,63400,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-25",100.7,101.84,100.2,101.526,0.426,0.42,32600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-24",101.49,101.5,100.42,101.099998,0.6,42400,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-23",100.67,99.68,100.5,-0.159,-0.16,9400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-22",100.97,100.99,100.39,100.659,-0.566,-0.56,53600,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-18",102.010002,101.11,101.225,-0.685,-0.67,78000,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-17",100.295,101.91,1.621,1.62,20900,{"date":822,"open":823,"high":774,"low":824,"close":825,"change":826,"percent_change":634,"volume":827,"transactions":9,"vwap":825},"2026-06-16",100.45,100.13,100.289,0.137,26900,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":264,"volume":834,"transactions":9,"vwap":832},"2026-06-15",101.17,99.98,100.152,-0.036,34700,{"date":836,"open":743,"high":743,"low":720,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-12",100.188,0.088,0.09,103800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-11",99.794,100.621,99.175,100.099998,1.273,1.29,107200,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":313,"volume":854,"transactions":9,"vwap":852},"2026-06-10",98.827,-0.218,100,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":731,"volume":854,"transactions":9,"vwap":857},"2026-06-09",99.044998,-0.345,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":854,"transactions":9,"vwap":861},"2026-06-08",99.39,0.462,0.47,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":863,"volume":870,"transactions":9,"vwap":868},"2026-06-05",99.49,98.6,98.928,0.459,800,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":101,"percent_change":101,"volume":874,"transactions":9,"vwap":873},"2026-06-04",98.469,300,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":415,"volume":854,"transactions":9,"vwap":877},"2026-06-03",98.409,-0.079,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":854,"transactions":9,"vwap":881},"2026-06-02",98.488,0.156,0.16,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":125,"volume":854,"transactions":9,"vwap":886},"2026-06-01",98.332,0.758,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":874,"transactions":9,"vwap":890},"2026-05-29",97.574,-0.626,-0.64,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":497,"volume":854,"transactions":9,"vwap":895},"2026-05-28",98.2,0.128,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":854,"transactions":9,"vwap":899},"2026-05-27",98.071999,-0.057,-0.06,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":135,"volume":854,"transactions":9,"vwap":904},"2026-05-26",98.129,0.312,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":854,"transactions":9,"vwap":908},"2026-05-22",97.817,0.623,0.64,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":46,"volume":854,"transactions":9,"vwap":913},"2026-05-21",97.194,0.472,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":286,"volume":854,"transactions":9,"vwap":917},"2026-05-20",96.722,0.535,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":854,"transactions":9,"vwap":921},"2026-05-19",96.187,-0.363,-0.38,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":614,"volume":854,"transactions":9,"vwap":926},"2026-05-18",96.55,0.027,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":932,"volume":854,"transactions":9,"vwap":930},"2026-05-15",96.523,-0.958,-0.98,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":883,"percent_change":883,"volume":854,"transactions":9,"vwap":935},"2026-05-14",97.481,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":445,"volume":854,"transactions":9,"vwap":938},"2026-05-13",97.321,0.281,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":225,"volume":854,"transactions":9,"vwap":942},"2026-05-12",97.040001,-0.66,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-11",97.29,97.7,-0.301,-0.31,600,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":854,"transactions":9,"vwap":953},"2026-05-08",98.00099945,0.172,0.18,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":304,"volume":854,"transactions":9,"vwap":958},"2026-05-07",97.829,-0.454,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":854,"transactions":9,"vwap":962},"2026-05-06",98.283,0.442,0.45,{"date":966,"open":641,"high":967,"low":641,"close":967,"change":914,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-05",97.841,0.48,700,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":948,"percent_change":949,"volume":854,"transactions":9,"vwap":972},"2026-05-04",97.369,{"date":974,"open":681,"high":681,"low":975,"close":975,"change":976,"percent_change":145,"volume":874,"transactions":9,"vwap":975},"2026-05-01",97.67,0.337,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":854,"transactions":9,"vwap":979},"2026-04-30",97.333,0.038,0.04,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":854,"transactions":9,"vwap":984},"2026-04-29",97.295,-0.531,-0.54,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":854,"transactions":9,"vwap":989},"2026-04-28",97.826,-0.015,-0.02,{"date":993,"open":994,"high":967,"low":994,"close":967,"change":995,"percent_change":497,"volume":167,"transactions":9,"vwap":967},"2026-04-27",97.28,0.126,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-24",97.39,97.715,-0.228,-0.23,500,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":140,"volume":874,"transactions":9,"vwap":1005},"2026-04-23",97.943,0.372,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-22",97.66,97.571,-0.255,-0.26,3500,{"date":1015,"open":1016,"high":1016,"low":989,"close":989,"change":1017,"percent_change":17,"volume":969,"transactions":9,"vwap":989},"2026-04-21",98.5,0.004,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":854,"transactions":9,"vwap":1020},"2026-04-20",97.822,0.502,0.52,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":854,"transactions":9,"vwap":1025},"2026-04-17",97.32,-0.184,-0.19,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":746,"volume":854,"transactions":9,"vwap":1030},"2026-04-16",97.504,-0.484,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":555,"volume":854,"transactions":9,"vwap":1034},"2026-04-15",97.988,-0.336,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":779,"volume":969,"transactions":9,"vwap":1040},"2026-04-14",98.027,99.189,98.324,0.415,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":604,"volume":854,"transactions":9,"vwap":1044},"2026-04-13",97.909,-0.119,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":372,"volume":854,"transactions":9,"vwap":1048},"2026-04-10",98.028,-0.068,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":747,"percent_change":746,"volume":854,"transactions":9,"vwap":1052},"2026-04-09",98.096001,{"date":1054,"open":895,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1055},"2026-04-08",98.576,97.92,1.083,1.11,2200,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":969,"transactions":9,"vwap":1064},"2026-04-07",98.038002,97.38,97.493,-1.334,-1.35,{"date":1068,"open":1069,"high":852,"low":1069,"close":852,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":852},"2026-04-06",98.47,0.537,0.55,200,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":497,"volume":1072,"transactions":9,"vwap":1075},"2026-04-02",98.29,0.124,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":488,"volume":854,"transactions":9,"vwap":1079},"2026-04-01",98.166,0.206,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":943,"volume":1002,"transactions":9,"vwap":1084},"2026-03-31",98.39,97.96,-0.65,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":140,"percent_change":1089,"volume":854,"transactions":9,"vwap":1088},"2026-03-30",98.61,0.39,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":1072,"transactions":9,"vwap":1092},"2026-03-27",98.23,-0.907,-0.91,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":854,"transactions":9,"vwap":1097},"2026-03-26",99.137,-0.545,-0.55,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":130,"volume":854,"transactions":9,"vwap":1102},"2026-03-25",99.682,0.653,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":1012,"volume":1072,"transactions":9,"vwap":1107},"2026-03-24",98.17,99.028999,-0.259,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":787,"volume":950,"transactions":9,"vwap":1113},"2026-03-23",98.45,99.6,99.288,0.593,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":854,"transactions":9,"vwap":1117},"2026-03-20",98.695,-0.265,-0.27,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1123,"volume":854,"transactions":9,"vwap":1122},"2026-03-19",98.96,0.34,{"date":1125,"open":700,"high":700,"low":700,"close":700,"change":968,"percent_change":46,"volume":854,"transactions":9,"vwap":700},"2026-03-18",{"date":1127,"open":640,"high":1128,"low":640,"close":1128,"change":1129,"percent_change":604,"volume":874,"transactions":9,"vwap":1128},"2026-03-17",98.14,-0.115,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":565,"volume":854,"transactions":9,"vwap":1132},"2026-03-16",98.255,-0.495,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-13",98.109,98.75,-0.195,-0.2,1200,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":854,"transactions":9,"vwap":1143},"2026-03-12",98.945,1.378,1.41,{"date":1147,"open":652,"high":1148,"low":652,"close":1148,"change":1149,"percent_change":1150,"volume":1072,"transactions":9,"vwap":1148},"2026-03-11",97.567,-0.986,-1,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":854,"transactions":9,"vwap":1153},"2026-03-10",98.553,-1.447,-1.45,{"date":1157,"open":854,"high":854,"low":854,"close":854,"change":1158,"percent_change":1159,"volume":854,"transactions":9,"vwap":854},"2026-03-09",1.369,1.39,{"date":1161,"open":1162,"high":1163,"low":221,"close":1163,"change":1164,"percent_change":135,"volume":1165,"transactions":9,"vwap":1163},"2026-03-06",97.89,98.631,0.313,1900,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":804,"volume":1002,"transactions":9,"vwap":1169},"2026-03-05",98.34,98.318,-0.549,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":787,"volume":874,"transactions":9,"vwap":1174},"2026-03-04",98.69,98.867,0.587,{"date":1177,"open":696,"high":696,"low":621,"close":621,"change":892,"percent_change":1085,"volume":1178,"transactions":9,"vwap":621},"2026-03-03",400,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":60,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-02",98.74,98.92,0.92,900,{"date":1186,"open":642,"high":1187,"low":642,"close":1187,"change":1188,"percent_change":1189,"volume":1184,"transactions":9,"vwap":1187},"2026-02-27",98.019997,-0.352,-0.36,{"date":1191,"open":895,"high":1192,"low":895,"close":1193,"change":1194,"percent_change":1195,"volume":950,"transactions":9,"vwap":1193},"2026-02-26",99.55,98.372,-0.577,-0.58,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":435,"percent_change":1199,"volume":854,"transactions":9,"vwap":1198},"2026-02-25",98.949,1.49,{"date":1201,"open":1202,"high":1202,"low":998,"close":1203,"change":1204,"percent_change":1205,"volume":1002,"transactions":9,"vwap":1203},"2026-02-24",98.43,97.499,-0.806,-0.82,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":106,"volume":1178,"transactions":9,"vwap":1208},"2026-02-23",98.305,-0.005,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1089,"percent_change":21,"volume":854,"transactions":9,"vwap":1212},"2026-02-20",98.31,{"date":1214,"open":1215,"high":1056,"low":1215,"close":1056,"change":1216,"percent_change":1217,"volume":1072,"transactions":9,"vwap":1056},"2026-02-19",97.91,-0.098,-0.1,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":624,"volume":1178,"transactions":9,"vwap":1221},"2026-02-18",98.675,98.017998,-0.312,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":950,"transactions":9,"vwap":1226},"2026-02-17",98.3,98.33,0.679,0.7,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":1178,"transactions":9,"vwap":1232},"2026-02-13",97.945,97.651,-0.236,-0.24,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1178,"transactions":9,"vwap":1237},"2026-02-12",97.887,0.527,0.54,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":986,"volume":854,"transactions":9,"vwap":1242},"2026-02-11",97.36,-0.524,{"date":1245,"open":926,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1246},"2026-02-10",97.884,96.51,1.611,1.67,3100,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":1255,"percent_change":435,"volume":1002,"transactions":9,"vwap":1254},"2026-02-09",94.9,96.273,1.374,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-06",95.95,94.899,-1.031,-1.07,1100,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":939,"percent_change":445,"volume":854,"transactions":9,"vwap":1265},"2026-02-05",95.93,{"date":1267,"open":344,"high":344,"low":1268,"close":1268,"change":1269,"percent_change":348,"volume":1072,"transactions":9,"vwap":1268},"2026-02-04",95.649,-0.452,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":854,"transactions":9,"vwap":1272},"2026-02-03",96.101,0.102,0.11,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":536,"volume":969,"transactions":9,"vwap":1278},"2026-02-02",95.23,95.999,0.259,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":874,"transactions":9,"vwap":1282},"2026-01-30",95.74,0.586,0.62,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":874,"transactions":9,"vwap":1288},"2026-01-29",94.64,95.154,-1.096,-1.14,{"date":1292,"open":300,"high":300,"low":300,"close":300,"change":1293,"percent_change":477,"volume":854,"transactions":9,"vwap":300},"2026-01-28",-0.142,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":854,"transactions":9,"vwap":1296},"2026-01-27",96.392,-1.034,-1.06,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1071,"volume":950,"transactions":9,"vwap":1302},"2026-01-26",97.54,97.426,0.536,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":1308,"percent_change":461,"volume":1002,"transactions":9,"vwap":1307},"2026-01-23",96.791,96.89,-0.246,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1022,"volume":1315,"transactions":9,"vwap":1313},"2026-01-22",96.495,97.14,97.136,0.506,15000,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1072,"transactions":9,"vwap":1318},"2026-01-21",96.63,1.57,1.65,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1002,"transactions":9,"vwap":1324},"2026-01-20",95.215,95.059998,-3.736,-3.78,{"date":1328,"open":1329,"high":728,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-01-16",98.56,98.796,0.016,0.02,3700,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-01-15",98.44,99.32,98.78,1.859,1.92,9600,{"date":1343,"open":1344,"high":942,"low":550,"close":1345,"change":1346,"percent_change":787,"volume":1347,"transactions":9,"vwap":1345},"2026-01-14",96.38,96.921,0.582,32900,{"date":1349,"open":1350,"high":926,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-01-13",96.46,96.050003,96.339,-0.511,-0.53,12000,{"date":1357,"open":504,"high":1358,"low":504,"close":1358,"change":256,"percent_change":702,"volume":1184,"transactions":9,"vwap":1358},"2026-01-12",96.85,{"date":1360,"open":1361,"high":637,"low":1362,"close":1363,"change":1364,"percent_change":125,"volume":1365,"transactions":9,"vwap":1363},"2026-01-09",96.48,96.47,96.66,0.75,38300,{"date":1367,"open":466,"high":1368,"low":466,"close":1368,"change":1369,"percent_change":762,"volume":1178,"transactions":9,"vwap":1368},"2026-01-08",95.91,-0.436,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1374,"percent_change":31,"volume":874,"transactions":9,"vwap":1373},"2026-01-07",96.089996,96.346,0.694,{"date":1376,"open":505,"high":1377,"low":505,"close":1377,"change":1378,"percent_change":1027,"volume":874,"transactions":9,"vwap":1377},"2026-01-06",95.652,-0.186,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":21,"volume":854,"transactions":9,"vwap":1381},"2026-01-05",95.838,0.382,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1222,"percent_change":1386,"volume":854,"transactions":9,"vwap":1385},"2026-01-02",95.456,-0.33,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":854,"transactions":9,"vwap":1389},"2025-12-31",95.768,-0.581,-0.6,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":190,"volume":874,"transactions":9,"vwap":1394},"2025-12-30",96.349,-0.572,{"date":1397,"open":1345,"high":1345,"low":1345,"close":1345,"change":46,"percent_change":1398,"volume":854,"transactions":9,"vwap":1345},"2025-12-29",0.51,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":1002,"transactions":9,"vwap":1402},"2025-12-26",96.989,96.431,-1.105,-1.13,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1089,"volume":854,"transactions":9,"vwap":1407},"2025-12-24",97.536,0.379,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":1413,"percent_change":152,"volume":874,"transactions":9,"vwap":1412},"2025-12-23",96.83,97.157,0.716,{"date":1415,"open":386,"high":1416,"low":1417,"close":1416,"change":1418,"percent_change":372,"volume":1178,"transactions":9,"vwap":1416},"2025-12-22",96.441,96.312,-0.065,{"date":1420,"open":672,"high":672,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1178,"transactions":9,"vwap":1421},"2025-12-19",96.506,-0.139,-0.14,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":954,"percent_change":955,"volume":874,"transactions":9,"vwap":1427},"2025-12-18",96.6,96.645,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":870,"transactions":9,"vwap":1432},"2025-12-17",96.76,96.763,96.473,-0.166,-0.17,{"date":1436,"open":1437,"high":328,"low":1437,"close":328,"change":614,"percent_change":614,"volume":1438,"transactions":9,"vwap":328},"2025-12-16",96.32,2000,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":883,"volume":854,"transactions":9,"vwap":1441},"2025-12-15",96.609,0.154,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1261,"volume":1072,"transactions":9,"vwap":1446},"2025-12-12",96.522,96.455,-1.039,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":372,"volume":874,"transactions":9,"vwap":1450},"2025-12-11",97.494,-0.072,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":1184,"transactions":9,"vwap":1456},"2025-12-10",98.54,98.584,97.566,-0.706,-0.72,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1284,"volume":854,"transactions":9,"vwap":1461},"2025-12-09",98.272,0.609,{"date":1464,"open":292,"high":1465,"low":601,"close":1465,"change":1466,"percent_change":991,"volume":1467,"transactions":9,"vwap":1465},"2025-12-08",97.663,-0.018,1600,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":949,"volume":854,"transactions":9,"vwap":1470},"2025-12-05",97.681,-0.302,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":991,"volume":950,"transactions":9,"vwap":1477},"2025-12-04",98,98.040001,97.955,97.983,-0.021,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":981,"volume":1072,"transactions":9,"vwap":1481},"2025-12-03",98.0039978,0.044,{"date":1484,"open":1485,"high":1486,"low":1084,"close":1084,"change":1487,"percent_change":1488,"volume":874,"transactions":9,"vwap":1084},"2025-12-02",98.050003,98.098,-0.704,-0.71,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1099,"percent_change":1099,"volume":854,"transactions":9,"vwap":1491},"2025-12-01",98.664,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":304,"volume":1072,"transactions":9,"vwap":1495},"2025-11-28",99.475,99.214,-0.461,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1500,"volume":854,"transactions":9,"vwap":1499},"2025-11-26",99.675,0.28,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":167,"transactions":9,"vwap":1505},"2025-11-25",99.981,100.050003,99.395,-0.034,-0.03,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-11-24",99.59,99.429,0.819,0.83,15700,{"date":1516,"open":1137,"high":1137,"low":1088,"close":1088,"change":858,"percent_change":731,"volume":969,"transactions":9,"vwap":1088},"2025-11-21",{"date":1518,"open":1182,"high":1519,"low":1182,"close":1519,"change":1520,"percent_change":279,"volume":1002,"transactions":9,"vwap":1519},"2025-11-20",98.955,-0.047,{"date":1522,"open":1523,"high":1524,"low":240,"close":1525,"change":524,"percent_change":1274,"volume":1250,"transactions":9,"vwap":1525},"2025-11-19",99.105,99.41,99.0019989,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-11-18",99.045998,99.28,98.858,98.89,-0.567,-0.57,6500,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1178,"transactions":9,"vwap":1538},"2025-11-17",99.441,99.457,0.218,0.22,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":225,"volume":854,"transactions":9,"vwap":1543},"2025-11-14",99.239,-0.683,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":874,"transactions":9,"vwap":1548},"2025-11-13",100.388,99.922,-0.939,-0.93,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":854,"transactions":9,"vwap":1553},"2025-11-12",100.861,0.725,0.72,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":878,"percent_change":415,"volume":1178,"transactions":9,"vwap":1559},"2025-11-11",100.28,100.136,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1239,"volume":874,"transactions":9,"vwap":1562},"2025-11-10",100.215,0.539,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1423,"volume":969,"transactions":9,"vwap":1567},"2025-11-07",99.69,99.676,-0.144,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":1573,"percent_change":145,"volume":874,"transactions":9,"vwap":1572},"2025-11-06",99.665,99.82,0.353,{"date":1575,"open":792,"high":792,"low":1576,"close":1576,"change":1577,"percent_change":645,"volume":874,"transactions":9,"vwap":1576},"2025-11-05",99.467,-0.758,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1332,"percent_change":1332,"volume":1582,"transactions":9,"vwap":1581},"2025-11-04",100.080002,100.225,2500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1586,"change":1588,"percent_change":1434,"volume":870,"transactions":9,"vwap":1586},"2025-11-03",100.17,100.205,99.88,-0.171,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":565,"volume":1072,"transactions":9,"vwap":1592},"2025-10-31",100.37,100.376,-0.502,{"date":1595,"open":758,"high":758,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":1002,"transactions":9,"vwap":1596},"2025-10-30",100.878,-1.26,-1.23,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1602,"change":1604,"percent_change":1605,"volume":1250,"transactions":9,"vwap":1602},"2025-10-29",102,102.138,101.61,0.056,0.05,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1262,"transactions":9,"vwap":1611},"2025-10-28",102.24,102.28,101.92,102.082001,0.074,0.07,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":1364,"volume":874,"transactions":9,"vwap":1617},"2025-10-27",101.817,102.0080032,0.759,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":1623,"percent_change":461,"volume":874,"transactions":9,"vwap":1622},"2025-10-24",101.207,101.249,-0.257,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":949,"volume":854,"transactions":9,"vwap":1626},"2025-10-23",101.506,-0.311,{"date":1629,"open":1630,"high":1616,"low":1630,"close":1616,"change":1631,"percent_change":264,"volume":1072,"transactions":9,"vwap":1616},"2025-10-22",101.8,-0.042,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":355,"volume":854,"transactions":9,"vwap":1634},"2025-10-21",101.859,0.445,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":854,"transactions":9,"vwap":1638},"2025-10-20",101.414,0.432,0.43,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":779,"volume":854,"transactions":9,"vwap":1643},"2025-10-17",100.982,0.418,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":279,"volume":854,"transactions":9,"vwap":1648},"2025-10-16",100.43,100.564,-0.048,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1031,"percent_change":747,"volume":874,"transactions":9,"vwap":1652},"2025-10-15",100.612,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":955,"volume":1072,"transactions":9,"vwap":1655},"2025-10-14",101.096001,0.186,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1129,"percent_change":1660,"volume":854,"transactions":9,"vwap":1659},"2025-10-13",100.91,-0.11,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1664,"change":1666,"percent_change":1666,"volume":1184,"transactions":9,"vwap":1664},"2025-10-10",100.57,101.025002,100.343,1.09,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":826,"percent_change":634,"volume":854,"transactions":9,"vwap":1669},"2025-10-09",99.935,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1540,"percent_change":1540,"volume":854,"transactions":9,"vwap":1672},"2025-10-08",99.798,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":882,"percent_change":883,"volume":874,"transactions":9,"vwap":1677},"2025-10-07",99.64,99.42,99.578,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":747,"volume":854,"transactions":9,"vwap":1680},"2025-10-06",99.422,-0.475,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1482,"percent_change":981,"volume":854,"transactions":9,"vwap":1684},"2025-10-03",99.897,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":585,"volume":854,"transactions":9,"vwap":1687},"2025-10-02",99.853,0.099,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":854,"transactions":9,"vwap":1692},"2025-10-01",99.96,99.754,-0.176,-0.18,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":892,"volume":1072,"transactions":9,"vwap":1698},"2025-09-30",100.47,99.93,-0.648,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":330,"volume":854,"transactions":9,"vwap":1702},"2025-09-29",100.578,0.412,{"date":1705,"open":1504,"high":1706,"low":1504,"close":1706,"change":1707,"percent_change":390,"volume":854,"transactions":9,"vwap":1706},"2025-09-26",100.166,0.085,{"date":1709,"open":1572,"high":1710,"low":1711,"close":1710,"change":787,"percent_change":787,"volume":1140,"transactions":9,"vwap":1710},"2025-09-25",100.081001,99.81,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":795,"volume":854,"transactions":9,"vwap":1714},"2025-09-24",99.481,-0.163,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1178,"transactions":9,"vwap":1719},"2025-09-23",99.29,99.644,0.667,0.67,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1726,"percent_change":1434,"volume":1002,"transactions":9,"vwap":1725},"2025-09-22",98.878,98.977,-0.173,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1730,"change":991,"percent_change":991,"volume":969,"transactions":9,"vwap":1730},"2025-09-19",99.33,99.15,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1733,"change":1735,"percent_change":1736,"volume":969,"transactions":9,"vwap":1733},"2025-09-18",99.17,99.3,-1.254,-1.25,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":497,"volume":1178,"transactions":9,"vwap":1740},"2025-09-17",100.34,100.424,0.129,{"date":1743,"open":1744,"high":1744,"low":816,"close":816,"change":1745,"percent_change":1507,"volume":874,"transactions":9,"vwap":816},"2025-09-16",100.4,-0.027,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":372,"volume":854,"transactions":9,"vwap":1748},"2025-09-15",100.322,-0.071,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":415,"volume":1184,"transactions":9,"vwap":1753},"2025-09-12",99.937,100.393,-0.081,{"date":1756,"open":735,"high":1757,"low":735,"close":1757,"change":1758,"percent_change":1759,"volume":1140,"transactions":9,"vwap":1757},"2025-09-11",100.474,0.796,0.8,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1640,"volume":854,"transactions":9,"vwap":1762},"2025-09-10",99.678,0.431,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":555,"volume":1072,"transactions":9,"vwap":1766},"2025-09-09",99.247,-0.334,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1773,"percent_change":1774,"volume":1467,"transactions":9,"vwap":1771},"2025-09-08",99.14,99.581,98.98,1.296,1.32,{"date":1776,"open":1777,"high":1778,"low":998,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-09-05",97.611,98.285,1.541,1.59,1500,{"date":1783,"open":1361,"high":1784,"low":1785,"close":1784,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1784},"2025-09-04",96.744,96.24,0.664,0.69,325,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-09-03",96,96.16,95.56,96.080002,0.976,1.03,588,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":986,"volume":1802,"transactions":9,"vwap":1800},"2025-09-02",95.104,-0.52,13,{"date":1804,"open":360,"high":360,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":366,"transactions":9,"vwap":1806},"2025-08-29",95.52,95.624,-0.664,-0.69,{"date":1810,"open":1791,"high":1811,"low":360,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-08-28",96.288,0.296,0.31,688,{"date":1816,"open":430,"high":1817,"low":430,"close":1817,"change":1818,"percent_change":1119,"volume":417,"transactions":9,"vwap":1817},"2025-08-27",95.992,-0.264,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":804,"volume":59,"transactions":9,"vwap":1821},"2025-08-26",96.256,-0.544,{"date":1824,"open":1825,"high":1826,"low":1827,"close":610,"change":702,"percent_change":488,"volume":45,"transactions":9,"vwap":610},"2025-08-25",96.64,96.88,96.56,{"date":1829,"open":1830,"high":1830,"low":1827,"close":1426,"change":604,"percent_change":604,"volume":1831,"transactions":9,"vwap":1426},"2025-08-22",97.12,525,{"date":1833,"open":1825,"high":610,"low":1361,"close":1834,"change":1835,"percent_change":206,"volume":1836,"transactions":9,"vwap":1834},"2025-08-21",96.72,-0.408,1250,{"date":1838,"open":620,"high":1839,"low":610,"close":1840,"change":883,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-08-20",97.2,97.128,0.17,288,{"date":1844,"open":610,"high":942,"low":610,"close":1845,"change":968,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-08-19",96.968,0.5,213,{"date":1849,"open":1825,"high":1825,"low":1361,"close":1850,"change":1222,"percent_change":624,"volume":1072,"transactions":9,"vwap":1850},"2025-08-18",96.488,{"date":1852,"open":1826,"high":620,"low":610,"close":610,"change":1853,"percent_change":507,"volume":366,"transactions":9,"vwap":610},"2025-08-15",-0.712,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1195,"volume":59,"transactions":9,"vwap":1856},"2025-08-14",97.512,-0.568,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1640,"volume":1072,"transactions":9,"vwap":1862},"2025-08-13",97.84,98.128,98.080002,0.424,{"date":1865,"open":1866,"high":713,"low":1242,"close":1867,"change":1487,"percent_change":1458,"volume":1868,"transactions":9,"vwap":1867},"2025-08-12",97.68,97.656,838,{"date":1870,"open":1871,"high":1871,"low":670,"close":1872,"change":17,"percent_change":17,"volume":1873,"transactions":9,"vwap":1872},"2025-08-11",98.64,98.36,263,{"date":1875,"open":1876,"high":1876,"low":670,"close":1872,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1872},"2025-08-08",98.4,-0.296,-0.3,113,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":896,"percent_change":497,"volume":1884,"transactions":9,"vwap":1883},"2025-08-07",99.232,98.656,88,{"date":1886,"open":1474,"high":1455,"low":1474,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-08-06",98.528,-1.192,-1.2,163,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1895,"percent_change":1071,"volume":1884,"transactions":9,"vwap":1894},"2025-08-05",99.16,99.72,0.544,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":1901,"percent_change":1902,"volume":1788,"transactions":9,"vwap":1899},"2025-08-04",99.040001,99.176,98.88,1.056,1.08,{"date":1904,"open":1900,"high":1900,"low":1862,"close":1905,"change":1906,"percent_change":1550,"volume":1907,"transactions":9,"vwap":1905},"2025-08-01",98.12,-0.92,850,{"date":1909,"open":1910,"high":1112,"low":1898,"close":1898,"change":1911,"percent_change":863,"volume":1814,"transactions":9,"vwap":1898},"2025-07-31",99.168,0.464,{"date":1913,"open":1329,"high":1914,"low":1329,"close":1055,"change":1801,"percent_change":1801,"volume":1915,"transactions":9,"vwap":1055},"2025-07-30",98.72,463,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-07-29",98.32,99.096001,1.616,1.66,1588,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":644,"volume":1847,"transactions":9,"vwap":1927},"2025-07-28",97.6,97.696,97.48,-0.728,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":366,"transactions":9,"vwap":1932},"2025-07-25",97.52,98.208,0.592,0.61,{"date":1936,"open":1925,"high":1056,"low":1925,"close":1937,"change":1938,"percent_change":1939,"volume":1788,"transactions":9,"vwap":1937},"2025-07-24",97.616,0.008,0.01,{"date":1941,"open":1839,"high":1942,"low":1830,"close":1942,"change":1451,"percent_change":372,"volume":1178,"transactions":9,"vwap":1942},"2025-07-23",97.608,{"date":1944,"open":601,"high":1866,"low":601,"close":1866,"change":21,"percent_change":330,"volume":1879,"transactions":9,"vwap":1866},"2025-07-22",{"date":1946,"open":713,"high":1474,"low":994,"close":994,"change":910,"percent_change":130,"volume":1947,"transactions":9,"vwap":994},"2025-07-21",513,{"date":1949,"open":1825,"high":1825,"low":1825,"close":1825,"change":1693,"percent_change":1694,"volume":366,"transactions":9,"vwap":1825},"2025-07-18",{"date":1951,"open":610,"high":1952,"low":610,"close":1952,"change":1812,"percent_change":1813,"volume":59,"transactions":9,"vwap":1952},"2025-07-17",96.816,{"date":1954,"open":1826,"high":1826,"low":1805,"close":1955,"change":1458,"percent_change":644,"volume":1956,"transactions":9,"vwap":1955},"2025-07-16",96.52,625,{"date":1958,"open":1860,"high":1860,"low":1839,"close":1959,"change":1960,"percent_change":190,"volume":1961,"transactions":9,"vwap":1959},"2025-07-15",97.24,-0.576,188,{"date":1963,"open":601,"high":1964,"low":601,"close":1964,"change":415,"percent_change":415,"volume":1965,"transactions":9,"vwap":1964},"2025-07-14",97.816,75,{"date":1967,"open":1876,"high":1329,"low":1860,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-07-11",97.896,-1.384,-1.39,1275,{"date":1973,"open":1900,"high":1529,"low":1974,"close":1529,"change":883,"percent_change":883,"volume":1947,"transactions":9,"vwap":1529},"2025-07-10",98.8,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":1555,"volume":1842,"transactions":9,"vwap":1978},"2025-07-09",98.48,99.12,0.712,{"date":1981,"open":1474,"high":1329,"low":1474,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-07-08",98.408,-0.088,-0.09,138,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1598,"volume":417,"transactions":9,"vwap":1989},"2025-07-07",98.912,98.496,-1.224,{"date":1992,"open":854,"high":854,"low":1894,"close":1894,"change":1234,"percent_change":1234,"volume":1993,"transactions":9,"vwap":1894},"2025-07-03",50,{"date":1995,"open":1996,"high":1691,"low":1996,"close":1691,"change":1997,"percent_change":645,"volume":1998,"transactions":9,"vwap":1691},"2025-07-02",99.128,-0.768,538,{"date":2000,"open":2001,"high":2002,"low":1744,"close":2002,"change":910,"percent_change":910,"volume":1879,"transactions":9,"vwap":2002},"2025-07-01",100.64,100.728,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":1879,"transactions":9,"vwap":2006},"2025-06-30",99.488,100.087997,0.928,0.94,{"date":2010,"open":2011,"high":2012,"low":1893,"close":1893,"change":216,"percent_change":216,"volume":1178,"transactions":9,"vwap":1893},"2025-06-27",99.76,99.92,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2016,"change":2018,"percent_change":991,"volume":2019,"transactions":9,"vwap":2016},"2025-06-26",99.848,100.12,99.84,-0.024,775,{"date":2021,"open":854,"high":2022,"low":854,"close":2022,"change":2023,"percent_change":313,"volume":1993,"transactions":9,"vwap":2022},"2025-06-25",100.144,-0.216,{"date":2025,"open":2026,"high":1744,"low":2026,"close":2027,"change":1303,"percent_change":1239,"volume":1993,"transactions":9,"vwap":2027},"2025-06-24",100.16,100.36,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":1217,"volume":1802,"transactions":9,"vwap":2030},"2025-06-23",99.824,-0.096,{"date":2033,"open":2012,"high":2012,"low":2012,"close":2012,"change":2034,"percent_change":2035,"volume":1802,"transactions":9,"vwap":2012},"2025-06-20",-0.432,-0.43,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2039,"change":390,"percent_change":390,"volume":417,"transactions":9,"vwap":2039},"2025-06-18",100.8,100.352,{"date":2041,"open":792,"high":2042,"low":792,"close":2042,"change":2043,"percent_change":53,"volume":2044,"transactions":9,"vwap":2042},"2025-06-17",100.272,1.176,1488,{"date":2046,"open":1580,"high":2026,"low":1919,"close":1919,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1919},"2025-06-16",-1.216,-1.21,1175,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":804,"percent_change":804,"volume":2056,"transactions":9,"vwap":2055},"2025-06-13",100.48,100.56,100.24,100.312,275,{"date":2058,"open":1744,"high":2059,"low":1744,"close":2060,"change":2061,"percent_change":2062,"volume":1993,"transactions":9,"vwap":2060},"2025-06-12",100.92,100.872,1.272,1.28,{"date":2064,"open":2065,"high":1580,"low":2065,"close":1112,"change":747,"percent_change":747,"volume":1961,"transactions":9,"vwap":1112},"2025-06-11",99.52,{"date":2067,"open":2017,"high":1580,"low":2017,"close":1580,"change":2068,"percent_change":2068,"volume":1993,"transactions":9,"vwap":1580},"2025-06-10",0.68,{"date":2070,"open":1978,"high":2071,"low":1978,"close":2072,"change":2073,"percent_change":1354,"volume":2074,"transactions":9,"vwap":2072},"2025-06-09",99.44,99.4,-0.528,125,{"date":2076,"open":2077,"high":2077,"low":2012,"close":2078,"change":2034,"percent_change":2035,"volume":2079,"transactions":9,"vwap":2078},"2025-06-06",100.32,99.928,350,{"date":2081,"open":2077,"high":1744,"low":1691,"close":2027,"change":910,"percent_change":910,"volume":2082,"transactions":9,"vwap":2027},"2025-06-05",375,{"date":2084,"open":2071,"high":1894,"low":2071,"close":1894,"change":594,"percent_change":2085,"volume":366,"transactions":9,"vwap":1894},"2025-06-04",1.05,{"date":2087,"open":1898,"high":1898,"low":2088,"close":2088,"change":702,"percent_change":702,"volume":59,"transactions":9,"vwap":2088},"2025-06-03",98.68,{"date":2090,"open":1977,"high":1329,"low":2091,"close":1977,"change":1928,"percent_change":507,"volume":45,"transactions":9,"vwap":1977},"2025-06-02",98.16,{"date":2093,"open":1112,"high":1112,"low":1978,"close":2094,"change":2095,"percent_change":1386,"volume":2074,"transactions":9,"vwap":2094},"2025-05-30",99.208,-0.328,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":2100,"percent_change":2100,"volume":2074,"transactions":9,"vwap":2099},"2025-05-29",99.2,99.536,0.24,{"date":2102,"open":2103,"high":2103,"low":2098,"close":2104,"change":1188,"percent_change":731,"volume":1879,"transactions":9,"vwap":2104},"2025-05-28",99.36,99.296,{"date":2106,"open":1898,"high":2107,"low":1898,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-05-27",99.664,99.648,1.4,1.42,425,{"date":2113,"open":1860,"high":2114,"low":1860,"close":2114,"change":2115,"percent_change":116,"volume":1879,"transactions":9,"vwap":2114},"2025-05-23",98.248,0.248,{"date":2117,"open":620,"high":1862,"low":620,"close":1474,"change":2118,"percent_change":901,"volume":2119,"transactions":9,"vwap":1474},"2025-05-22",-0.056,550,{"date":2121,"open":1529,"high":2122,"low":1056,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-05-21",99.448,98.056,-1.264,-1.27,225,{"date":2128,"open":2103,"high":2065,"low":1529,"close":1337,"change":2129,"percent_change":1598,"volume":2130,"transactions":9,"vwap":1337},"2025-05-20",-1.24,1088,{"date":2132,"open":1112,"high":2053,"low":2071,"close":2053,"change":645,"percent_change":716,"volume":2133,"transactions":9,"vwap":2053},"2025-05-19",1163,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2137,"change":1555,"percent_change":1555,"volume":1985,"transactions":9,"vwap":2137},"2025-05-16",101.2,101.32,100.88,{"date":2140,"open":2054,"high":2138,"low":2054,"close":2141,"change":264,"percent_change":264,"volume":854,"transactions":9,"vwap":2141},"2025-05-15",100.6,{"date":2143,"open":2001,"high":2144,"low":2001,"close":2001,"change":2145,"percent_change":206,"volume":1985,"transactions":9,"vwap":2001},"2025-05-14",100.72,-0.424,{"date":2147,"open":2053,"high":2148,"low":2053,"close":2148,"change":233,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-05-13",101.064003,-0.39,413,{"date":2152,"open":1601,"high":1601,"low":2153,"close":2154,"change":2155,"percent_change":101,"volume":45,"transactions":9,"vwap":2154},"2025-05-12",101.44,101.464,0.064,{"date":2157,"open":751,"high":2158,"low":751,"close":2158,"change":795,"percent_change":795,"volume":1890,"transactions":9,"vwap":2158},"2025-05-09",101.4,{"date":2160,"open":1601,"high":1601,"low":2161,"close":2161,"change":2162,"percent_change":477,"volume":1072,"transactions":9,"vwap":2161},"2025-05-08",101.56,-0.152,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":1841,"volume":2169,"transactions":9,"vwap":2167},"2025-05-07",102.080002,102.32,101.712,0.176,150,{"date":2171,"open":2001,"high":2172,"low":2141,"close":2172,"change":2173,"percent_change":1841,"volume":1879,"transactions":9,"vwap":2172},"2025-05-06",101.536,0.168,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":2179,"percent_change":2180,"volume":1847,"transactions":9,"vwap":2177},"2025-05-05",101.36,101.368,101.12,-0.88,-0.86,{"date":2182,"open":2183,"high":2166,"low":2183,"close":2184,"change":2185,"percent_change":795,"volume":1965,"transactions":9,"vwap":2184},"2025-05-02",101.52,102.248,-0.168,{"date":2187,"open":1608,"high":2188,"low":1610,"close":2188,"change":2189,"percent_change":46,"volume":1879,"transactions":9,"vwap":2188},"2025-05-01",102.416,0.496,{"date":2191,"open":2192,"high":2192,"low":1610,"close":1610,"change":2193,"percent_change":2194,"volume":1985,"transactions":9,"vwap":1610},"2025-04-30",102.88,-1.536,-1.48,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":2199,"percent_change":1846,"volume":1884,"transactions":9,"vwap":2198},"2025-04-29",103.12,103.456,0.512,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":2205,"percent_change":955,"volume":854,"transactions":9,"vwap":2203},"2025-04-28",102.8,102.944,102.64,0.184,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":140,"volume":1890,"transactions":9,"vwap":2209},"2025-04-25",103.36,102.76,0.384,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":1979,"percent_change":1228,"volume":1072,"transactions":9,"vwap":2215},"2025-04-24",103.040001,102.16,102.376,{"date":2217,"open":169,"high":169,"low":2218,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-04-23",101.664,1.128,1.12,1238,{"date":173,"open":2053,"high":2053,"low":1580,"close":2223,"change":2018,"percent_change":991,"volume":45,"transactions":9,"vwap":2223},100.536]