[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMF":3,"homepage-market-summary":30,"stock-historical-CMF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CMF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares California Muni Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1387,1.695828,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},54.03,54.53,54.635,54.015,54.27,-0.24,-0.44,3302700.139858,58.44,53.62,647605.1775451713,8.5,4774,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},625115,228167099.563838,-1.62,"2025-04-22",[181,184,193,204,213,223,234,244,254,265,275,286,295,305,314,324,333,341,351,361,368,378,387,396,406,415,423,432,441,449,457,467,477,487,496,507,518,525,533,539,546,554,562,571,581,587,594,600,609,616,625,633,643,652,662,671,681,690,697,705,709,714,718,724,731,737,742,748,754,759,762,766,769,772,776,780,785,789,793,800,803,806,811,817,820,823,826,832,835,838,843,850,854,857,860,864,870,873,877,882,885,888,893,896,900,903,907,912,915,918,922,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,972,977,981,985,988,991,996,999,1003,1006,1012,1015,1018,1021,1024,1027,1031,1035,1039,1044,1049,1053,1058,1065,1072,1077,1082,1087,1092,1097,1103,1107,1111,1114,1117,1122,1127,1133,1139,1142,1147,1152,1156,1159,1163,1167,1172,1175,1178,1181,1184,1187,1190,1193,1196,1200,1204,1207,1210,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1285,1288,1292,1295,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1401,1405,1408,1411,1414,1417,1420,1424,1427,1430,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1475,1480,1485,1491,1499,1503,1509,1512,1515,1520,1524,1529,1534,1538,1542,1545,1548,1551,1555,1559,1563,1566,1570,1573,1576,1581,1588,1595,1603,1607,1610,1615,1619,1623,1626,1630,1633,1638,1641,1645,1650,1653,1656,1659,1662,1665,1668,1671,1674,1677,1680,1683,1686,1690,1693,1696,1700,1703,1707,1711,1714,1717,1721,1724,1727,1731,1735,1738,1740,1743,1746,1749,1752,1755,1758,1761,1765,1768,1771,1774,1777,1780,1783,1786,1789,1792,1795,1798,1801,1806,1809,1812,1815,1819,1823],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},9757,54.2383,{"date":185,"open":186,"high":187,"low":186,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",54.1,54.41,0.15,0.28,3631133.060633,9015,54.2875,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",53.94,54.2268,53.93,54.12,0.44,0.82,4457866.427499,8666,54.1244,{"date":205,"open":206,"high":207,"low":26,"close":208,"change":22,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",53.76,53.835,53.68,-0.45,5297504.724815,7637,53.6778,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":22,"volume":220,"transactions":221,"vwap":222},"2026-09-28",53.99,54,53.6401,53.92,-0.13,6276933.393874,13138,53.8224,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",54.37,54.39,54.045,54.05,-0.34,-0.63,2840467.997919,7519,54.1812,{"date":235,"open":236,"high":237,"low":238,"close":226,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",54.64,54.66,54.315,-0.26,-0.48,2782936.30374,6586,54.4177,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",55.05,54.455,54.65,-0.38,-0.69,4078923.73225,5211,54.6469,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",55.06,55.115,55.025,55.03,-0.08,-0.15,1020444.30697,3505,55.0664,{"date":266,"open":267,"high":268,"low":256,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",55.21,55.22,55.11,0.02,0.04,1634496.245297,3802,55.1136,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",55.16,55.17,54.96,55.09,-0.17,-0.31,1448864.290877,4716,55.0632,{"date":287,"open":288,"high":289,"low":278,"close":290,"change":188,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",55.29,55.3,55.26,0.27,1328774.38504,4910,55.2455,{"date":296,"open":297,"high":298,"low":299,"close":269,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",55.12,55.235,55.08,-0.03,-0.05,2037245.697534,3866,55.1249,{"date":306,"open":290,"high":307,"low":280,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",55.285,55.14,-0.16,-0.29,1275760.504744,4318,55.1713,{"date":315,"open":316,"high":317,"low":318,"close":289,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",55.31,55.42,55.23,-0.04,-0.07,1723398.781597,5690,55.3141,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":122,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",55.15,55.415,55.34,0.45,2615573.20146,5072,55.3137,{"date":334,"open":290,"high":288,"low":335,"close":280,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",55.07,-0.362,-0.65,2892212.86648,4787,55.1403,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",55.8,55.45,55.452,-0.298,-0.53,1058736.64939,2890,55.5809,{"date":352,"open":343,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",55.8492,55.7101,55.75,0.05,0.09,972633.190478,3686,55.7753,{"date":362,"open":343,"high":363,"low":364,"close":364,"change":319,"percent_change":320,"volume":365,"transactions":366,"vwap":367},"2026-09-04",55.87,55.7,1055227.09587,3363,55.7984,{"date":369,"open":370,"high":363,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",55.85,55.72,55.74,0.015,0.03,1469490.575828,6368,55.8027,{"date":379,"open":355,"high":380,"low":381,"close":382,"change":383,"percent_change":319,"volume":384,"transactions":385,"vwap":386},"2026-09-02",55.785,55.705,55.725,-0.025,1269698.200776,4411,55.7417,{"date":388,"open":389,"high":390,"low":391,"close":355,"change":23,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",55.94,56.01,55.69,-0.78,2771310.132945,5903,55.7781,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":261,"volume":403,"transactions":404,"vwap":405},"2026-08-31",56.14,56.235,56.115,56.19,-0.085,921303.761413,2813,56.1727,{"date":407,"open":408,"high":409,"low":37,"close":410,"change":411,"percent_change":22,"volume":412,"transactions":413,"vwap":414},"2026-08-28",56.4,56.47,56.275,-0.135,666055.023683,2337,56.3302,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":260,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",56.52,56.41,-0.14,443384.141309,2149,56.4787,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":219,"volume":429,"transactions":430,"vwap":431},"2026-08-26",56.57,56.44,56.49,-0.075,421757.550902,1596,56.4798,{"date":433,"open":425,"high":434,"low":435,"close":436,"change":271,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",56.5999,56.51,56.565,0.07,495061.442459,2190,56.569,{"date":442,"open":435,"high":443,"low":444,"close":445,"change":373,"percent_change":374,"volume":446,"transactions":447,"vwap":448},"2026-08-24",56.54,56.4801,56.525,501030.207002,2070,56.5106,{"date":450,"open":451,"high":451,"low":452,"close":435,"change":320,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",56.59,56.48,-0.12,465902.182511,1900,56.5132,{"date":458,"open":459,"high":460,"low":435,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",56.55,56.63,56.58,-0.065,-0.11,462410.229433,2225,56.5446,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",56.68,56.6,56.645,0.115,0.2,480488.87563,2067,56.6555,{"date":478,"open":479,"high":480,"low":409,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",56.64,56.66,56.53,-0.115,-0.2,587622.70182,2193,56.5365,{"date":488,"open":489,"high":490,"low":491,"close":471,"change":492,"percent_change":310,"volume":493,"transactions":494,"vwap":495},"2026-08-17",56.77,56.79,56.635,-0.163,691478.197641,2418,56.7243,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",56.92,56.96,56.745,56.808,-0.122,-0.21,350967.115972,1999,56.8056,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",56.89,56.97,56.88,56.93,0.08,0.14,510899.85876,2351,56.9265,{"date":519,"open":511,"high":509,"low":520,"close":521,"change":270,"percent_change":271,"volume":522,"transactions":523,"vwap":524},"2026-08-12",56.84,56.85,402039.937802,2728,56.8612,{"date":526,"open":527,"high":511,"low":528,"close":529,"change":271,"percent_change":437,"volume":530,"transactions":531,"vwap":532},"2026-08-11",56.82,56.75,56.83,402930.614343,2727,56.805,{"date":534,"open":520,"high":509,"low":535,"close":490,"change":319,"percent_change":320,"volume":536,"transactions":537,"vwap":538},"2026-08-10",56.7499,462054.119904,3533,56.7796,{"date":540,"open":490,"high":520,"low":528,"close":529,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",0.17,0.3,435556.732638,3359,56.7976,{"date":547,"open":548,"high":549,"low":491,"close":480,"change":550,"percent_change":319,"volume":551,"transactions":552,"vwap":553},"2026-08-06",56.65,56.69,-0.02,420235.020469,2961,56.6654,{"date":555,"open":556,"high":549,"low":557,"close":469,"change":357,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",56.62,56.595,0.16,317066.538352,2724,56.6546,{"date":563,"open":418,"high":564,"low":565,"close":451,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",56.5901,56.4045,0.22,0.39,478681.32081,3663,56.5431,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":309,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",56.42,56.46,56.365,56.37,-0.28,577711.301943,3263,56.399,{"date":582,"open":461,"high":583,"low":426,"close":481,"change":300,"percent_change":301,"volume":584,"transactions":585,"vwap":586},"2026-07-31",56.629,373706.204265,1957,56.4816,{"date":588,"open":443,"high":528,"low":589,"close":590,"change":300,"percent_change":301,"volume":591,"transactions":592,"vwap":593},"2026-07-30",56.45,56.56,367758.399493,2104,56.5288,{"date":595,"open":596,"high":489,"low":451,"close":451,"change":261,"percent_change":239,"volume":597,"transactions":598,"vwap":599},"2026-07-29",56.72,447321.02786,2371,56.6906,{"date":601,"open":602,"high":489,"low":603,"close":604,"change":437,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",56.67,56.665,56.74,0.12,349615.586831,1869,56.7321,{"date":610,"open":549,"high":604,"low":460,"close":602,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-27",0.145,0.26,574732.028348,2569,56.6738,{"date":617,"open":409,"high":618,"low":619,"close":445,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-24",56.6351,56.4679,0.055,0.1,543860.44054,2787,56.5597,{"date":626,"open":480,"high":602,"low":627,"close":409,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",56.38,-0.345,-0.61,1414069.297709,3938,56.4591,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",56.94,56.8002,56.815,-0.182,-0.32,529795.32118,1481,56.8518,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":463,"volume":649,"transactions":650,"vwap":651},"2026-07-21",57.09,56.99,56.997,-0.063,311119.380263,1701,57.0298,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":301,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-20",57.14,57.15,57.05,57.06,-0.09,351786.593711,2095,57.0865,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":112,"percent_change":550,"volume":668,"transactions":669,"vwap":670},"2026-07-17",57.08,57.13,57.07,57.11,365486.864625,2137,57.0996,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":219,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-16",57.18,57.2,57.0601,57.12,-0.23,464353.169781,2616,57.1043,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":658,"percent_change":309,"volume":687,"transactions":688,"vwap":689},"2026-07-15",57.34,57.3453,57.22,57.25,411393.453302,1971,57.2664,{"date":691,"open":692,"high":693,"low":694,"close":683,"change":373,"percent_change":374,"volume":695,"transactions":696,"vwap":684},"2026-07-14",57.35,57.3992,57.32,325876.88591,1871,{"date":698,"open":692,"high":699,"low":700,"close":701,"change":383,"percent_change":319,"volume":702,"transactions":703,"vwap":704},"2026-07-13",57.38,57.31,57.325,348456.12935,1894,57.3426,{"date":706,"open":707,"high":699,"low":694,"close":692,"change":112,"percent_change":550,"volume":708,"transactions":9,"vwap":692},"2026-07-10",57.33,450000,{"date":710,"open":699,"high":711,"low":692,"close":712,"change":374,"percent_change":356,"volume":713,"transactions":9,"vwap":712},"2026-07-09",57.43,57.36,363400,{"date":715,"open":692,"high":716,"low":694,"close":707,"change":261,"percent_change":239,"volume":717,"transactions":9,"vwap":707},"2026-07-08",57.39,391800,{"date":719,"open":720,"high":721,"low":722,"close":720,"change":658,"percent_change":309,"volume":723,"transactions":9,"vwap":720},"2026-07-07",57.48,57.52,57.45,480000,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":112,"percent_change":550,"volume":730,"transactions":9,"vwap":729},"2026-07-06",57.56,57.6,57.53,57.57,505000,{"date":732,"open":733,"high":727,"low":734,"close":735,"change":437,"percent_change":605,"volume":736,"transactions":9,"vwap":735},"2026-07-02",57.54,57.49,57.58,397000,{"date":738,"open":739,"high":728,"low":699,"close":740,"change":219,"percent_change":677,"volume":741,"transactions":9,"vwap":740},"2026-07-01",57.44,57.51,571700,{"date":743,"open":744,"high":745,"low":746,"close":746,"change":112,"percent_change":550,"volume":747,"transactions":9,"vwap":746},"2026-06-30",57.67,57.69,57.64,421200,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":356,"percent_change":357,"volume":753,"transactions":9,"vwap":752},"2026-06-29",57.61,57.72,57.65,371100,{"date":755,"open":756,"high":757,"low":733,"close":727,"change":271,"percent_change":437,"volume":758,"transactions":9,"vwap":727},"2026-06-26",57.55,57.62,304400,{"date":760,"open":726,"high":726,"low":728,"close":726,"change":356,"percent_change":357,"volume":761,"transactions":9,"vwap":726},"2026-06-25",267900,{"date":763,"open":764,"high":726,"low":764,"close":740,"change":107,"percent_change":621,"volume":765,"transactions":9,"vwap":740},"2026-06-24",57.5,405600,{"date":767,"open":722,"high":720,"low":739,"close":722,"change":319,"percent_change":320,"volume":768,"transactions":9,"vwap":722},"2026-06-23",404600,{"date":770,"open":740,"high":721,"low":711,"close":734,"change":112,"percent_change":550,"volume":771,"transactions":9,"vwap":734},"2026-06-22",404400,{"date":773,"open":774,"high":740,"low":722,"close":764,"change":541,"percent_change":542,"volume":775,"transactions":9,"vwap":764},"2026-06-18",57.46,381400,{"date":777,"open":778,"high":774,"low":694,"close":707,"change":320,"percent_change":453,"volume":779,"transactions":9,"vwap":707},"2026-06-17",57.42,425600,{"date":781,"open":782,"high":734,"low":783,"close":782,"change":270,"percent_change":374,"volume":784,"transactions":9,"vwap":782},"2026-06-16",57.4,57.37,422500,{"date":786,"open":783,"high":787,"low":707,"close":699,"change":437,"percent_change":605,"volume":788,"transactions":9,"vwap":699},"2026-06-15",57.41,562400,{"date":790,"open":700,"high":700,"low":791,"close":700,"change":550,"percent_change":300,"volume":792,"transactions":9,"vwap":700},"2026-06-12",57.17,294000,{"date":794,"open":795,"high":783,"low":796,"close":707,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":707},"2026-06-11",57.29,57.21,0.11,0.19,380600,{"date":801,"open":783,"high":783,"low":673,"close":685,"change":261,"percent_change":239,"volume":802,"transactions":9,"vwap":685},"2026-06-10",318000,{"date":804,"open":712,"high":782,"low":795,"close":783,"change":513,"percent_change":514,"volume":805,"transactions":9,"vwap":783},"2026-06-09",314500,{"date":807,"open":712,"high":699,"low":808,"close":795,"change":809,"percent_change":270,"volume":810,"transactions":9,"vwap":795},"2026-06-08",57.26,0.01,276100,{"date":812,"open":686,"high":813,"low":673,"close":814,"change":815,"percent_change":281,"volume":816,"transactions":9,"vwap":814},"2026-06-05",57.3,57.28,-0.1,411600,{"date":818,"open":707,"high":716,"low":707,"close":699,"change":437,"percent_change":605,"volume":819,"transactions":9,"vwap":699},"2026-06-04",390100,{"date":821,"open":796,"high":707,"low":674,"close":700,"change":550,"percent_change":300,"volume":822,"transactions":9,"vwap":700},"2026-06-03",424400,{"date":824,"open":707,"high":699,"low":694,"close":707,"change":357,"percent_change":558,"volume":825,"transactions":9,"vwap":707},"2026-06-02",548500,{"date":827,"open":645,"high":686,"low":828,"close":829,"change":463,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-01",57.060001,57.24,-0.19,600100,{"date":833,"open":686,"high":699,"low":686,"close":692,"change":621,"percent_change":541,"volume":834,"transactions":9,"vwap":692},"2026-05-29",522300,{"date":836,"open":645,"high":795,"low":645,"close":686,"change":797,"percent_change":798,"volume":837,"transactions":9,"vwap":686},"2026-05-28",382800,{"date":839,"open":840,"high":841,"low":840,"close":654,"change":107,"percent_change":797,"volume":842,"transactions":9,"vwap":654},"2026-05-27",57.040001,57.16,566900,{"date":844,"open":499,"high":845,"low":499,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-26",57.099998,57.080002,0.24,0.42,918700,{"date":851,"open":490,"high":852,"low":489,"close":520,"change":437,"percent_change":605,"volume":853,"transactions":9,"vwap":520},"2026-05-22",56.86,354600,{"date":855,"open":470,"high":489,"low":470,"close":489,"change":270,"percent_change":271,"volume":856,"transactions":9,"vwap":489},"2026-05-21",527500,{"date":858,"open":549,"high":490,"low":479,"close":528,"change":357,"percent_change":558,"volume":859,"transactions":9,"vwap":528},"2026-05-20",765500,{"date":861,"open":460,"high":469,"low":435,"close":480,"change":419,"percent_change":862,"volume":863,"transactions":9,"vwap":480},"2026-05-19",-0.25,601500,{"date":865,"open":527,"high":866,"low":867,"close":868,"change":809,"percent_change":270,"volume":869,"transactions":9,"vwap":868},"2026-05-18",56.87,56.76,56.8,690900,{"date":871,"open":520,"high":866,"low":451,"close":490,"change":862,"percent_change":23,"volume":872,"transactions":9,"vwap":490},"2026-05-15",861900,{"date":874,"open":875,"high":845,"low":875,"close":840,"change":270,"percent_change":271,"volume":876,"transactions":9,"vwap":840},"2026-05-14",57.0099983,494400,{"date":878,"open":654,"high":841,"low":646,"close":879,"change":815,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-13",57.02,-0.18,613500,{"date":883,"open":841,"high":673,"low":845,"close":676,"change":453,"percent_change":503,"volume":884,"transactions":9,"vwap":676},"2026-05-12",607300,{"date":886,"open":808,"high":814,"low":829,"close":829,"change":300,"percent_change":301,"volume":887,"transactions":9,"vwap":829},"2026-05-11",453900,{"date":889,"open":694,"high":712,"low":890,"close":891,"change":271,"percent_change":437,"volume":892,"transactions":9,"vwap":891},"2026-05-08",57.23,57.27,414600,{"date":894,"open":686,"high":814,"low":796,"close":890,"change":112,"percent_change":550,"volume":895,"transactions":9,"vwap":890},"2026-05-07",444400,{"date":897,"open":814,"high":814,"low":890,"close":829,"change":605,"percent_change":898,"volume":899,"transactions":9,"vwap":829},"2026-05-06",0.21,535200,{"date":901,"open":654,"high":673,"low":667,"close":676,"change":809,"percent_change":270,"volume":902,"transactions":9,"vwap":676},"2026-05-05",391200,{"date":904,"open":665,"high":791,"low":905,"close":667,"change":300,"percent_change":301,"volume":906,"transactions":9,"vwap":667},"2026-05-04",57.049999,587800,{"date":908,"open":673,"high":909,"low":665,"close":654,"change":281,"percent_change":910,"volume":911,"transactions":9,"vwap":654},"2026-05-01",57.19,-0.3,445900,{"date":913,"open":707,"high":707,"low":808,"close":700,"change":374,"percent_change":356,"volume":914,"transactions":9,"vwap":700},"2026-04-30",326100,{"date":916,"open":692,"high":712,"low":685,"close":814,"change":419,"percent_change":22,"volume":917,"transactions":9,"vwap":814},"2026-04-29",407900,{"date":919,"open":699,"high":778,"low":707,"close":778,"change":920,"percent_change":815,"volume":921,"transactions":9,"vwap":778},"2026-04-28",-0.06,428400,{"date":923,"open":764,"high":740,"low":778,"close":720,"change":924,"percent_change":924,"volume":925,"transactions":9,"vwap":720},"2026-04-27",0,447300,{"date":927,"open":734,"high":764,"low":739,"close":720,"change":924,"percent_change":924,"volume":928,"transactions":9,"vwap":720},"2026-04-24",349700,{"date":930,"open":734,"high":734,"low":692,"close":720,"change":271,"percent_change":437,"volume":931,"transactions":9,"vwap":720},"2026-04-23",352300,{"date":933,"open":720,"high":734,"low":711,"close":739,"change":270,"percent_change":374,"volume":934,"transactions":9,"vwap":739},"2026-04-22",270500,{"date":936,"open":711,"high":937,"low":782,"close":778,"change":301,"percent_change":658,"volume":805,"transactions":9,"vwap":778},"2026-04-21",57.47,{"date":939,"open":782,"high":937,"low":716,"close":937,"change":809,"percent_change":270,"volume":940,"transactions":9,"vwap":937},"2026-04-20",392900,{"date":942,"open":692,"high":734,"low":692,"close":774,"change":514,"percent_change":847,"volume":943,"transactions":9,"vwap":774},"2026-04-17",693100,{"date":945,"open":700,"high":692,"low":813,"close":694,"change":271,"percent_change":437,"volume":946,"transactions":9,"vwap":694},"2026-04-16",469600,{"date":948,"open":683,"high":712,"low":808,"close":814,"change":658,"percent_change":309,"volume":949,"transactions":9,"vwap":814},"2026-04-15",305700,{"date":951,"open":707,"high":699,"low":694,"close":783,"change":374,"percent_change":356,"volume":952,"transactions":9,"vwap":783},"2026-04-14",483100,{"date":954,"open":829,"high":783,"low":829,"close":683,"change":357,"percent_change":558,"volume":955,"transactions":9,"vwap":683},"2026-04-13",471800,{"date":957,"open":694,"high":683,"low":829,"close":686,"change":301,"percent_change":658,"volume":958,"transactions":9,"vwap":686},"2026-04-10",310700,{"date":960,"open":674,"high":692,"low":673,"close":813,"change":357,"percent_change":558,"volume":961,"transactions":9,"vwap":813},"2026-04-09",523500,{"date":963,"open":699,"high":699,"low":791,"close":796,"change":566,"percent_change":567,"volume":964,"transactions":9,"vwap":796},"2026-04-08",705700,{"date":966,"open":498,"high":879,"low":511,"close":646,"change":356,"percent_change":357,"volume":967,"transactions":9,"vwap":646},"2026-04-07",407200,{"date":969,"open":852,"high":970,"low":852,"close":635,"change":550,"percent_change":319,"volume":971,"transactions":9,"vwap":635},"2026-04-06",57,414800,{"date":973,"open":974,"high":975,"low":974,"close":499,"change":513,"percent_change":514,"volume":976,"transactions":9,"vwap":499},"2026-04-02",56.78,56.98,435200,{"date":978,"open":511,"high":979,"low":520,"close":511,"change":270,"percent_change":271,"volume":980,"transactions":9,"vwap":511},"2026-04-01",56.9,888800,{"date":982,"open":974,"high":983,"low":974,"close":852,"change":514,"percent_change":122,"volume":984,"transactions":9,"vwap":852},"2026-03-31",56.95,841800,{"date":986,"open":460,"high":528,"low":556,"close":596,"change":188,"percent_change":291,"volume":987,"transactions":9,"vwap":596},"2026-03-30",642400,{"date":989,"open":451,"high":460,"low":589,"close":425,"change":319,"percent_change":320,"volume":990,"transactions":9,"vwap":425},"2026-03-27",785300,{"date":992,"open":993,"high":993,"low":470,"close":994,"change":463,"percent_change":830,"volume":995,"transactions":9,"vwap":994},"2026-03-26",56.71,56.61,536300,{"date":997,"open":596,"high":867,"low":480,"close":596,"change":188,"percent_change":291,"volume":998,"transactions":9,"vwap":596},"2026-03-25",516600,{"date":1000,"open":512,"high":512,"low":459,"close":425,"change":23,"percent_change":1001,"volume":1002,"transactions":9,"vwap":425},"2026-03-24",-0.77,1481300,{"date":1004,"open":511,"high":845,"low":520,"close":875,"change":473,"percent_change":152,"volume":1005,"transactions":9,"vwap":875},"2026-03-23",739300,{"date":1007,"open":890,"high":890,"low":868,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-20",56.81,-0.49,-0.86,894400,{"date":1013,"open":692,"high":692,"low":791,"close":813,"change":658,"percent_change":309,"volume":1014,"transactions":9,"vwap":813},"2026-03-19",348900,{"date":1016,"open":937,"high":764,"low":716,"close":716,"change":453,"percent_change":503,"volume":1017,"transactions":9,"vwap":716},"2026-03-18",234800,{"date":1019,"open":756,"high":756,"low":720,"close":740,"change":809,"percent_change":270,"volume":1020,"transactions":9,"vwap":740},"2026-03-17",322100,{"date":1022,"open":729,"high":727,"low":774,"close":764,"change":107,"percent_change":621,"volume":1023,"transactions":9,"vwap":764},"2026-03-16",395600,{"date":1025,"open":692,"high":739,"low":683,"close":739,"change":473,"percent_change":152,"volume":1026,"transactions":9,"vwap":739},"2026-03-13",475700,{"date":1028,"open":756,"high":756,"low":685,"close":829,"change":862,"percent_change":1029,"volume":1030,"transactions":9,"vwap":829},"2026-03-12",-0.43,794900,{"date":1032,"open":726,"high":1033,"low":937,"close":734,"change":453,"percent_change":503,"volume":1034,"transactions":9,"vwap":734},"2026-03-11",57.63,329900,{"date":1036,"open":1037,"high":1038,"low":750,"close":750,"change":453,"percent_change":503,"volume":1034,"transactions":9,"vwap":750},"2026-03-10",57.71,57.75,{"date":1040,"open":751,"high":1041,"low":757,"close":1042,"change":924,"percent_change":924,"volume":1043,"transactions":9,"vwap":1042},"2026-03-09",57.77,57.73,323900,{"date":1045,"open":1046,"high":1047,"low":757,"close":1042,"change":301,"percent_change":658,"volume":1048,"transactions":9,"vwap":1042},"2026-03-06",57.7,57.74,391500,{"date":1050,"open":751,"high":1051,"low":744,"close":1051,"change":319,"percent_change":320,"volume":1052,"transactions":9,"vwap":1051},"2026-03-05",57.78,540800,{"date":1054,"open":1055,"high":1056,"low":1038,"close":1055,"change":356,"percent_change":357,"volume":1057,"transactions":9,"vwap":1055},"2026-03-04",57.82,57.88,403900,{"date":1059,"open":1060,"high":1061,"low":1042,"close":1041,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1041},"2026-03-03",57.89,57.93,-0.33,-0.57,744000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":282,"percent_change":347,"volume":1071,"transactions":9,"vwap":1070},"2026-03-02",58.12,58.16,58.060001,58.099998,349600,{"date":1073,"open":25,"high":25,"low":1074,"close":1075,"change":271,"percent_change":437,"volume":1076,"transactions":9,"vwap":1075},"2026-02-27",58.38,58.41,1080500,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":271,"percent_change":437,"volume":1081,"transactions":9,"vwap":1080},"2026-02-26",58.33,58.37,341300,{"date":1083,"open":1084,"high":1079,"low":1085,"close":1079,"change":356,"percent_change":357,"volume":1086,"transactions":9,"vwap":1079},"2026-02-25",58.28,58.26,358500,{"date":1088,"open":1084,"high":1089,"low":1090,"close":1084,"change":271,"percent_change":437,"volume":1091,"transactions":9,"vwap":1084},"2026-02-24",58.31,58.24,465700,{"date":1093,"open":1085,"high":1094,"low":1095,"close":1090,"change":270,"percent_change":374,"volume":1096,"transactions":9,"vwap":1090},"2026-02-23",58.27,58.21,509000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":271,"percent_change":437,"volume":1102,"transactions":9,"vwap":1100},"2026-02-20",58.2,58.22,58.17,371700,{"date":1104,"open":1101,"high":1099,"low":1101,"close":1105,"change":270,"percent_change":374,"volume":1106,"transactions":9,"vwap":1105},"2026-02-19",58.18,346600,{"date":1108,"open":1109,"high":1105,"low":1109,"close":1068,"change":550,"percent_change":300,"volume":1110,"transactions":9,"vwap":1068},"2026-02-18",58.13,343600,{"date":1112,"open":1099,"high":1100,"low":1109,"close":1105,"change":270,"percent_change":374,"volume":1113,"transactions":9,"vwap":1105},"2026-02-17",375400,{"date":1115,"open":1109,"high":1100,"low":1067,"close":1068,"change":356,"percent_change":357,"volume":1116,"transactions":9,"vwap":1068},"2026-02-13",408100,{"date":1118,"open":1119,"high":1109,"low":1119,"close":1120,"change":797,"percent_change":798,"volume":1121,"transactions":9,"vwap":1120},"2026-02-12",58.029999,58.11,541600,{"date":1123,"open":1124,"high":1125,"low":1061,"close":1125,"change":301,"percent_change":658,"volume":1126,"transactions":9,"vwap":1125},"2026-02-11",57.94,58,424000,{"date":1128,"open":1119,"high":1129,"low":1130,"close":1131,"change":357,"percent_change":558,"volume":1132,"transactions":9,"vwap":1131},"2026-02-10",58.080002,58.0099983,58.049999,441700,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":374,"percent_change":356,"volume":1138,"transactions":9,"vwap":1137},"2026-02-09",57.91,57.98,57.96,485600,{"date":1140,"open":1061,"high":1124,"low":1060,"close":1061,"change":809,"percent_change":270,"volume":1141,"transactions":9,"vwap":1061},"2026-02-06",374100,{"date":1143,"open":1144,"high":1137,"low":1060,"close":1145,"change":357,"percent_change":558,"volume":1146,"transactions":9,"vwap":1145},"2026-02-05",57.9,57.92,513500,{"date":1148,"open":1051,"high":1149,"low":1041,"close":1150,"change":271,"percent_change":437,"volume":1151,"transactions":9,"vwap":1150},"2026-02-04",57.85,57.83,375700,{"date":1153,"open":1042,"high":1055,"low":1042,"close":1154,"change":271,"percent_change":437,"volume":1155,"transactions":9,"vwap":1154},"2026-02-03",57.79,549400,{"date":1157,"open":1046,"high":1051,"low":1046,"close":1038,"change":261,"percent_change":239,"volume":1158,"transactions":9,"vwap":1038},"2026-02-02",498300,{"date":1160,"open":1161,"high":1144,"low":1161,"close":1144,"change":437,"percent_change":605,"volume":1162,"transactions":9,"vwap":1144},"2026-01-30",57.81,295200,{"date":1164,"open":1154,"high":1165,"low":1051,"close":1150,"change":809,"percent_change":270,"volume":1166,"transactions":9,"vwap":1150},"2026-01-29",57.86,448300,{"date":1168,"open":1051,"high":1169,"low":1170,"close":1055,"change":271,"percent_change":437,"volume":1171,"transactions":9,"vwap":1055},"2026-01-28",57.87,57.76,401100,{"date":1173,"open":1051,"high":1055,"low":1041,"close":1051,"change":112,"percent_change":550,"volume":1174,"transactions":9,"vwap":1051},"2026-01-27",435500,{"date":1176,"open":1038,"high":1161,"low":1038,"close":1154,"change":356,"percent_change":357,"volume":1177,"transactions":9,"vwap":1154},"2026-01-26",542700,{"date":1179,"open":1047,"high":1041,"low":751,"close":1047,"change":924,"percent_change":924,"volume":1180,"transactions":9,"vwap":1047},"2026-01-23",393500,{"date":1182,"open":751,"high":1051,"low":1037,"close":1047,"change":550,"percent_change":300,"volume":1183,"transactions":9,"vwap":1047},"2026-01-22",545200,{"date":1185,"open":752,"high":1170,"low":735,"close":1170,"change":558,"percent_change":189,"volume":1186,"transactions":9,"vwap":1170},"2026-01-21",511900,{"date":1188,"open":1154,"high":1154,"low":756,"close":727,"change":862,"percent_change":1029,"volume":1189,"transactions":9,"vwap":727},"2026-01-20",579500,{"date":1191,"open":1169,"high":1060,"low":1161,"close":1149,"change":550,"percent_change":300,"volume":1192,"transactions":9,"vwap":1149},"2026-01-16",353400,{"date":1194,"open":1061,"high":1061,"low":1150,"close":1169,"change":271,"percent_change":437,"volume":1195,"transactions":9,"vwap":1169},"2026-01-15",514400,{"date":1197,"open":1198,"high":1169,"low":1154,"close":1150,"change":271,"percent_change":437,"volume":1199,"transactions":9,"vwap":1150},"2026-01-14",57.8,545600,{"date":1201,"open":1198,"high":1202,"low":1051,"close":1154,"change":809,"percent_change":270,"volume":1203,"transactions":9,"vwap":1154},"2026-01-13",57.84,318400,{"date":1205,"open":1042,"high":1161,"low":1046,"close":1051,"change":924,"percent_change":924,"volume":1206,"transactions":9,"vwap":1051},"2026-01-12",665100,{"date":1208,"open":1038,"high":1198,"low":1037,"close":1051,"change":357,"percent_change":558,"volume":1209,"transactions":9,"vwap":1051},"2026-01-09",326900,{"date":1211,"open":1212,"high":1042,"low":1212,"close":745,"change":300,"percent_change":301,"volume":1213,"transactions":9,"vwap":745},"2026-01-08",57.66,346500,{"date":1215,"open":1033,"high":1038,"low":1033,"close":751,"change":621,"percent_change":541,"volume":1216,"transactions":9,"vwap":751},"2026-01-07",665000,{"date":1218,"open":721,"high":1033,"low":740,"close":757,"change":107,"percent_change":621,"volume":1219,"transactions":9,"vwap":757},"2026-01-06",495700,{"date":1221,"open":721,"high":735,"low":721,"close":726,"change":107,"percent_change":621,"volume":1222,"transactions":9,"vwap":726},"2026-01-05",678000,{"date":1224,"open":774,"high":764,"low":722,"close":764,"change":271,"percent_change":437,"volume":1225,"transactions":9,"vwap":764},"2026-01-02",442000,{"date":1227,"open":787,"high":734,"low":787,"close":774,"change":374,"percent_change":356,"volume":1228,"transactions":9,"vwap":774},"2025-12-31",515000,{"date":1230,"open":699,"high":739,"low":699,"close":711,"change":270,"percent_change":374,"volume":1231,"transactions":9,"vwap":711},"2025-12-30",393600,{"date":1233,"open":782,"high":739,"low":699,"close":787,"change":356,"percent_change":357,"volume":1234,"transactions":9,"vwap":787},"2025-12-29",477400,{"date":1236,"open":739,"high":739,"low":712,"close":712,"change":319,"percent_change":320,"volume":1237,"transactions":9,"vwap":712},"2025-12-26",617100,{"date":1239,"open":716,"high":739,"low":699,"close":782,"change":809,"percent_change":270,"volume":1240,"transactions":9,"vwap":782},"2025-12-24",258700,{"date":1242,"open":700,"high":787,"low":700,"close":716,"change":107,"percent_change":621,"volume":1243,"transactions":9,"vwap":716},"2025-12-23",721800,{"date":1245,"open":813,"high":683,"low":795,"close":707,"change":270,"percent_change":374,"volume":1246,"transactions":9,"vwap":707},"2025-12-22",634300,{"date":1248,"open":795,"high":700,"low":891,"close":700,"change":453,"percent_change":503,"volume":1249,"transactions":9,"vwap":700},"2025-12-19",547200,{"date":1251,"open":937,"high":734,"low":787,"close":711,"change":271,"percent_change":437,"volume":1252,"transactions":9,"vwap":711},"2025-12-18",420000,{"date":1254,"open":782,"high":778,"low":712,"close":716,"change":112,"percent_change":550,"volume":1255,"transactions":9,"vwap":716},"2025-12-17",481800,{"date":1257,"open":683,"high":787,"low":700,"close":782,"change":356,"percent_change":357,"volume":1258,"transactions":9,"vwap":782},"2025-12-16",403600,{"date":1260,"open":716,"high":716,"low":795,"close":692,"change":270,"percent_change":374,"volume":1261,"transactions":9,"vwap":692},"2025-12-15",410100,{"date":1263,"open":814,"high":683,"low":814,"close":707,"change":300,"percent_change":301,"volume":1264,"transactions":9,"vwap":707},"2025-12-12",503700,{"date":1266,"open":782,"high":722,"low":683,"close":712,"change":924,"percent_change":924,"volume":1267,"transactions":9,"vwap":712},"2025-12-11",400600,{"date":1269,"open":694,"high":716,"low":813,"close":712,"change":270,"percent_change":374,"volume":1270,"transactions":9,"vwap":712},"2025-12-10",636300,{"date":1272,"open":783,"high":716,"low":700,"close":683,"change":809,"percent_change":270,"volume":1273,"transactions":9,"vwap":683},"2025-12-09",349100,{"date":1275,"open":692,"high":712,"low":694,"close":707,"change":301,"percent_change":658,"volume":1276,"transactions":9,"vwap":707},"2025-12-08",557200,{"date":1278,"open":783,"high":787,"low":712,"close":699,"change":550,"percent_change":300,"volume":1279,"transactions":9,"vwap":699},"2025-12-05",294900,{"date":1281,"open":683,"high":782,"low":683,"close":782,"change":809,"percent_change":270,"volume":1282,"transactions":9,"vwap":782},"2025-12-04",559700,{"date":1284,"open":716,"high":722,"low":699,"close":716,"change":809,"percent_change":270,"volume":971,"transactions":9,"vwap":716},"2025-12-03",{"date":1286,"open":783,"high":699,"low":694,"close":699,"change":319,"percent_change":320,"volume":1287,"transactions":9,"vwap":699},"2025-12-02",428000,{"date":1289,"open":764,"high":764,"low":712,"close":778,"change":677,"percent_change":1290,"volume":1291,"transactions":9,"vwap":778},"2025-12-01",-0.4,514500,{"date":1293,"open":752,"high":745,"low":746,"close":752,"change":301,"percent_change":658,"volume":1294,"transactions":9,"vwap":752},"2025-11-28",229900,{"date":1296,"open":1297,"high":1046,"low":1297,"close":1046,"change":357,"percent_change":558,"volume":1298,"transactions":9,"vwap":1046},"2025-11-26",57.59,454200,{"date":1300,"open":757,"high":757,"low":735,"close":750,"change":374,"percent_change":356,"volume":1301,"transactions":9,"vwap":750},"2025-11-25",507000,{"date":1303,"open":756,"high":727,"low":733,"close":735,"change":271,"percent_change":437,"volume":1304,"transactions":9,"vwap":735},"2025-11-24",349500,{"date":1306,"open":729,"high":1297,"low":728,"close":733,"change":270,"percent_change":374,"volume":1307,"transactions":9,"vwap":733},"2025-11-21",248100,{"date":1309,"open":764,"high":728,"low":722,"close":721,"change":271,"percent_change":437,"volume":1310,"transactions":9,"vwap":721},"2025-11-20",328300,{"date":1312,"open":726,"high":729,"low":739,"close":720,"change":920,"percent_change":815,"volume":1313,"transactions":9,"vwap":720},"2025-11-19",297000,{"date":1315,"open":728,"high":756,"low":720,"close":733,"change":605,"percent_change":898,"volume":1316,"transactions":9,"vwap":733},"2025-11-18",435800,{"date":1318,"open":722,"high":937,"low":699,"close":778,"change":437,"percent_change":605,"volume":1319,"transactions":9,"vwap":778},"2025-11-17",446500,{"date":1321,"open":764,"high":721,"low":707,"close":692,"change":463,"percent_change":830,"volume":1322,"transactions":9,"vwap":692},"2025-11-14",487600,{"date":1324,"open":720,"high":764,"low":711,"close":774,"change":320,"percent_change":453,"volume":1325,"transactions":9,"vwap":774},"2025-11-13",266300,{"date":1327,"open":1033,"high":1033,"low":764,"close":728,"change":658,"percent_change":309,"volume":1328,"transactions":9,"vwap":728},"2025-11-12",354200,{"date":1330,"open":733,"high":1033,"low":728,"close":757,"change":558,"percent_change":189,"volume":1331,"transactions":9,"vwap":757},"2025-11-11",276600,{"date":1333,"open":711,"high":720,"low":778,"close":774,"change":374,"percent_change":356,"volume":1334,"transactions":9,"vwap":774},"2025-11-10",356100,{"date":1336,"open":783,"high":720,"low":783,"close":711,"change":270,"percent_change":374,"volume":1337,"transactions":9,"vwap":711},"2025-11-07",385200,{"date":1339,"open":778,"high":778,"low":699,"close":787,"change":797,"percent_change":798,"volume":1340,"transactions":9,"vwap":787},"2025-11-06",358800,{"date":1342,"open":783,"high":783,"low":814,"close":813,"change":453,"percent_change":503,"volume":1343,"transactions":9,"vwap":813},"2025-11-05",283100,{"date":1345,"open":692,"high":722,"low":692,"close":778,"change":356,"percent_change":357,"volume":1346,"transactions":9,"vwap":778},"2025-11-04",311500,{"date":1348,"open":782,"high":782,"low":707,"close":783,"change":281,"percent_change":910,"volume":1349,"transactions":9,"vwap":783},"2025-11-03",469700,{"date":1351,"open":733,"high":750,"low":721,"close":733,"change":374,"percent_change":356,"volume":1352,"transactions":9,"vwap":733},"2025-10-31",504200,{"date":1354,"open":782,"high":733,"low":712,"close":740,"change":319,"percent_change":320,"volume":1355,"transactions":9,"vwap":740},"2025-10-30",276800,{"date":1357,"open":729,"high":757,"low":720,"close":756,"change":112,"percent_change":550,"volume":1358,"transactions":9,"vwap":756},"2025-10-29",394700,{"date":1360,"open":746,"high":1212,"low":726,"close":726,"change":920,"percent_change":815,"volume":1361,"transactions":9,"vwap":726},"2025-10-28",418200,{"date":1363,"open":735,"high":1212,"low":729,"close":757,"change":924,"percent_change":924,"volume":1364,"transactions":9,"vwap":757},"2025-10-27",597100,{"date":1366,"open":1033,"high":746,"low":735,"close":757,"change":270,"percent_change":374,"volume":1367,"transactions":9,"vwap":757},"2025-10-24",436300,{"date":1369,"open":726,"high":750,"low":756,"close":727,"change":924,"percent_change":924,"volume":1370,"transactions":9,"vwap":727},"2025-10-23",273400,{"date":1372,"open":1033,"high":746,"low":735,"close":727,"change":112,"percent_change":550,"volume":1373,"transactions":9,"vwap":727},"2025-10-22",317300,{"date":1375,"open":727,"high":750,"low":729,"close":750,"change":107,"percent_change":621,"volume":1376,"transactions":9,"vwap":750},"2025-10-21",339600,{"date":1378,"open":756,"high":750,"low":756,"close":756,"change":356,"percent_change":357,"volume":1379,"transactions":9,"vwap":756},"2025-10-20",319100,{"date":1381,"open":711,"high":740,"low":711,"close":764,"change":809,"percent_change":270,"volume":1382,"transactions":9,"vwap":764},"2025-10-17",305500,{"date":1384,"open":694,"high":764,"low":694,"close":734,"change":188,"percent_change":612,"volume":1385,"transactions":9,"vwap":734},"2025-10-16",331000,{"date":1387,"open":686,"high":692,"low":686,"close":683,"change":797,"percent_change":798,"volume":1388,"transactions":9,"vwap":683},"2025-10-15",337600,{"date":1390,"open":890,"high":808,"low":796,"close":890,"change":219,"percent_change":677,"volume":1391,"transactions":9,"vwap":890},"2025-10-14",310600,{"date":1393,"open":808,"high":712,"low":890,"close":712,"change":558,"percent_change":189,"volume":1394,"transactions":9,"vwap":712},"2025-10-13",256400,{"date":1396,"open":909,"high":890,"low":676,"close":674,"change":514,"percent_change":122,"volume":1397,"transactions":9,"vwap":674},"2025-10-10",431100,{"date":1399,"open":645,"high":645,"low":875,"close":828,"change":374,"percent_change":356,"volume":1400,"transactions":9,"vwap":828},"2025-10-09",295300,{"date":1402,"open":645,"high":845,"low":1403,"close":1403,"change":112,"percent_change":550,"volume":1404,"transactions":9,"vwap":1403},"2025-10-08",57.029999,278600,{"date":1406,"open":875,"high":845,"low":975,"close":840,"change":270,"percent_change":271,"volume":1407,"transactions":9,"vwap":840},"2025-10-07",351400,{"date":1409,"open":983,"high":879,"low":498,"close":879,"change":809,"percent_change":270,"volume":1410,"transactions":9,"vwap":879},"2025-10-06",290600,{"date":1412,"open":499,"high":879,"low":983,"close":875,"change":271,"percent_change":437,"volume":1413,"transactions":9,"vwap":875},"2025-10-03",384400,{"date":1415,"open":498,"high":975,"low":509,"close":510,"change":809,"percent_change":270,"volume":1416,"transactions":9,"vwap":510},"2025-10-02",342700,{"date":1418,"open":635,"high":975,"low":498,"close":499,"change":260,"percent_change":419,"volume":1419,"transactions":9,"vwap":499},"2025-10-01",290300,{"date":1421,"open":512,"high":840,"low":979,"close":840,"change":621,"percent_change":1422,"volume":1423,"transactions":9,"vwap":840},"2025-09-30",0.18,315600,{"date":1425,"open":511,"high":975,"low":866,"close":635,"change":513,"percent_change":514,"volume":1426,"transactions":9,"vwap":635},"2025-09-29",235500,{"date":1428,"open":511,"high":498,"low":527,"close":852,"change":301,"percent_change":658,"volume":1429,"transactions":9,"vwap":852},"2025-09-26",335100,{"date":1431,"open":635,"high":635,"low":852,"close":1432,"change":320,"percent_change":453,"volume":1433,"transactions":9,"vwap":1432},"2025-09-25",56.91,249700,{"date":1435,"open":875,"high":875,"low":512,"close":975,"change":319,"percent_change":320,"volume":1436,"transactions":9,"vwap":975},"2025-09-24",246900,{"date":1438,"open":846,"high":845,"low":970,"close":879,"change":319,"percent_change":320,"volume":1439,"transactions":9,"vwap":879},"2025-09-23",400900,{"date":1441,"open":846,"high":645,"low":840,"close":828,"change":550,"percent_change":319,"volume":1442,"transactions":9,"vwap":828},"2025-09-22",255700,{"date":1444,"open":666,"high":665,"low":840,"close":846,"change":301,"percent_change":658,"volume":1445,"transactions":9,"vwap":846},"2025-09-19",537900,{"date":1447,"open":879,"high":665,"low":646,"close":665,"change":271,"percent_change":437,"volume":1448,"transactions":9,"vwap":665},"2025-09-18",314600,{"date":1450,"open":645,"high":700,"low":1403,"close":645,"change":924,"percent_change":924,"volume":1451,"transactions":9,"vwap":645},"2025-09-17",366500,{"date":1453,"open":828,"high":645,"low":970,"close":645,"change":513,"percent_change":514,"volume":1454,"transactions":9,"vwap":645},"2025-09-16",373200,{"date":1456,"open":510,"high":840,"low":510,"close":875,"change":797,"percent_change":798,"volume":1457,"transactions":9,"vwap":875},"2025-09-15",738700,{"date":1459,"open":520,"high":512,"low":527,"close":979,"change":112,"percent_change":550,"volume":1460,"transactions":9,"vwap":979},"2025-09-12",362800,{"date":1462,"open":529,"high":499,"low":868,"close":1432,"change":558,"percent_change":189,"volume":1463,"transactions":9,"vwap":1432},"2025-09-11",606200,{"date":1465,"open":451,"high":974,"low":461,"close":528,"change":566,"percent_change":567,"volume":1466,"transactions":9,"vwap":528},"2025-09-10",408600,{"date":1468,"open":435,"high":548,"low":574,"close":481,"change":112,"percent_change":550,"volume":1469,"transactions":9,"vwap":481},"2025-09-09",478200,{"date":1471,"open":1472,"high":459,"low":1472,"close":443,"change":142,"percent_change":1473,"volume":1474,"transactions":9,"vwap":443},"2025-09-08",56.28,0.57,629100,{"date":1476,"open":398,"high":1477,"low":1478,"close":1477,"change":142,"percent_change":1473,"volume":1479,"transactions":9,"vwap":1477},"2025-09-05",56.22,56.099998,808000,{"date":1481,"open":370,"high":1482,"low":1483,"close":1482,"change":605,"percent_change":566,"volume":1484,"transactions":9,"vwap":1482},"2025-09-04",55.9,55.81,557500,{"date":1486,"open":1487,"high":1483,"low":1487,"close":1488,"change":473,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-09-03",55.62,55.78,0.36,789400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":677,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-09-02",55.67,55.68,55.56,55.58,-0.41,1001000,{"date":1500,"open":1483,"high":1501,"low":1488,"close":1483,"change":924,"percent_change":924,"volume":1502,"transactions":9,"vwap":1483},"2025-08-29",55.84,554600,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1483,"change":550,"percent_change":319,"volume":1508,"transactions":9,"vwap":1483},"2025-08-28",55.83,55.86,55.79,1603200,{"date":1510,"open":1483,"high":1501,"low":355,"close":1505,"change":112,"percent_change":550,"volume":1511,"transactions":9,"vwap":1505},"2025-08-27",543000,{"date":1513,"open":343,"high":1501,"low":1488,"close":1501,"change":270,"percent_change":271,"volume":1514,"transactions":9,"vwap":1501},"2025-08-26",638300,{"date":1516,"open":1517,"high":1505,"low":355,"close":1518,"change":112,"percent_change":550,"volume":1519,"transactions":9,"vwap":1518},"2025-08-25",55.77,55.82,939300,{"date":1521,"open":364,"high":370,"low":1522,"close":1505,"change":473,"percent_change":1489,"volume":1523,"transactions":9,"vwap":1505},"2025-08-22",55.66,843700,{"date":1525,"open":1522,"high":391,"low":1526,"close":1527,"change":320,"percent_change":219,"volume":1528,"transactions":9,"vwap":1527},"2025-08-21",55.6,55.63,655500,{"date":1530,"open":1531,"high":1531,"low":1532,"close":364,"change":112,"percent_change":550,"volume":1533,"transactions":9,"vwap":364},"2025-08-20",55.76,55.65,700000,{"date":1535,"open":372,"high":1531,"low":1493,"close":1536,"change":809,"percent_change":270,"volume":1537,"transactions":9,"vwap":1536},"2025-08-19",55.71,835700,{"date":1539,"open":1536,"high":1540,"low":1522,"close":364,"change":809,"percent_change":270,"volume":1541,"transactions":9,"vwap":364},"2025-08-18",55.73,630300,{"date":1543,"open":364,"high":1536,"low":1522,"close":391,"change":270,"percent_change":271,"volume":1544,"transactions":9,"vwap":391},"2025-08-15",668300,{"date":1546,"open":355,"high":355,"low":1493,"close":1493,"change":658,"percent_change":309,"volume":1547,"transactions":9,"vwap":1493},"2025-08-14",577200,{"date":1549,"open":1517,"high":1507,"low":1540,"close":1531,"change":356,"percent_change":357,"volume":1550,"transactions":9,"vwap":1531},"2025-08-13",525900,{"date":1552,"open":1494,"high":371,"low":1553,"close":1536,"change":374,"percent_change":356,"volume":1554,"transactions":9,"vwap":1536},"2025-08-12",55.64,608700,{"date":1556,"open":1494,"high":364,"low":1553,"close":1494,"change":437,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1494},"2025-08-11",0.13,696500,{"date":1560,"open":1487,"high":1487,"low":1495,"close":1561,"change":300,"percent_change":301,"volume":1562,"transactions":9,"vwap":1561},"2025-08-08",55.61,564900,{"date":1564,"open":1532,"high":364,"low":1561,"close":1553,"change":271,"percent_change":437,"volume":1565,"transactions":9,"vwap":1553},"2025-08-07",669100,{"date":1567,"open":1561,"high":1527,"low":1568,"close":1526,"change":301,"percent_change":658,"volume":1569,"transactions":9,"vwap":1526},"2025-08-06",55.49,674400,{"date":1571,"open":1561,"high":1494,"low":1526,"close":1532,"change":270,"percent_change":271,"volume":1572,"transactions":9,"vwap":1532},"2025-08-05",573400,{"date":1574,"open":1493,"high":1494,"low":1496,"close":1527,"change":550,"percent_change":319,"volume":1575,"transactions":9,"vwap":1527},"2025-08-04",669500,{"date":1577,"open":1578,"high":1532,"low":1579,"close":1532,"change":898,"percent_change":147,"volume":1580,"transactions":9,"vwap":1532},"2025-08-01",55.57,55.53,749400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":513,"percent_change":514,"volume":1587,"transactions":9,"vwap":1586},"2025-07-31",55.46,55.47,55.4,55.44,563800,{"date":1589,"open":1590,"high":1584,"low":1591,"close":1592,"change":453,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-07-30",55.43,55.32,55.36,-0.22,362700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":541,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-07-29",55.35,55.5,55.33,55.48,0.31,554100,{"date":1604,"open":289,"high":1599,"low":1605,"close":316,"change":809,"percent_change":270,"volume":1606,"transactions":9,"vwap":316},"2025-07-28",55.25,772500,{"date":1608,"open":288,"high":1591,"low":1609,"close":289,"change":374,"percent_change":356,"volume":1096,"transactions":9,"vwap":289},"2025-07-25",55.24,{"date":1611,"open":268,"high":1612,"low":1613,"close":1612,"change":270,"percent_change":271,"volume":1614,"transactions":9,"vwap":1612},"2025-07-24",55.27,55.19,707900,{"date":1616,"open":288,"high":316,"low":1617,"close":1605,"change":300,"percent_change":301,"volume":1618,"transactions":9,"vwap":1605},"2025-07-23",55.18,708500,{"date":1620,"open":1612,"high":1591,"low":290,"close":1621,"change":809,"percent_change":270,"volume":1622,"transactions":9,"vwap":1621},"2025-07-22",55.28,1010800,{"date":1624,"open":1591,"high":317,"low":290,"close":1612,"change":797,"percent_change":473,"volume":1625,"transactions":9,"vwap":1612},"2025-07-21",599700,{"date":1627,"open":318,"high":1609,"low":1628,"close":277,"change":550,"percent_change":319,"volume":1629,"transactions":9,"vwap":277},"2025-07-18",55.13,1304200,{"date":1631,"open":1591,"high":1591,"low":1628,"close":1617,"change":815,"percent_change":880,"volume":1632,"transactions":9,"vwap":1617},"2025-07-17",1203500,{"date":1634,"open":1635,"high":1636,"low":290,"close":1621,"change":463,"percent_change":483,"volume":1637,"transactions":9,"vwap":1621},"2025-07-16",55.39,55.41,484200,{"date":1639,"open":1495,"high":1496,"low":1597,"close":1635,"change":453,"percent_change":1593,"volume":1640,"transactions":9,"vwap":1635},"2025-07-15",764500,{"date":1642,"open":1643,"high":1578,"low":1586,"close":1643,"change":112,"percent_change":550,"volume":1644,"transactions":9,"vwap":1643},"2025-07-14",55.51,659700,{"date":1646,"open":1496,"high":1647,"low":1583,"close":1648,"change":453,"percent_change":1593,"volume":1649,"transactions":9,"vwap":1648},"2025-07-11",55.59,55.52,577100,{"date":1651,"open":1553,"high":1494,"low":1487,"close":1553,"change":112,"percent_change":550,"volume":1652,"transactions":9,"vwap":1553},"2025-07-10",460700,{"date":1654,"open":1527,"high":1522,"low":1578,"close":1532,"change":513,"percent_change":514,"volume":1655,"transactions":9,"vwap":1532},"2025-07-09",380200,{"date":1657,"open":1526,"high":1561,"low":1579,"close":1578,"change":319,"percent_change":320,"volume":1658,"transactions":9,"vwap":1578},"2025-07-08",494000,{"date":1660,"open":1647,"high":1487,"low":1495,"close":1561,"change":270,"percent_change":271,"volume":1661,"transactions":9,"vwap":1561},"2025-07-07",636400,{"date":1663,"open":1526,"high":1553,"low":1496,"close":1647,"change":301,"percent_change":658,"volume":1664,"transactions":9,"vwap":1647},"2025-07-03",317900,{"date":1666,"open":1578,"high":1532,"low":1495,"close":1553,"change":270,"percent_change":271,"volume":1667,"transactions":9,"vwap":1553},"2025-07-02",477300,{"date":1669,"open":1527,"high":1493,"low":1578,"close":1487,"change":453,"percent_change":1593,"volume":1670,"transactions":9,"vwap":1487},"2025-07-01",484800,{"date":1672,"open":1505,"high":1505,"low":1494,"close":372,"change":621,"percent_change":1422,"volume":1673,"transactions":9,"vwap":372},"2025-06-30",622200,{"date":1675,"open":1553,"high":391,"low":1496,"close":1553,"change":924,"percent_change":924,"volume":1676,"transactions":9,"vwap":1553},"2025-06-27",391600,{"date":1678,"open":1532,"high":364,"low":1561,"close":1553,"change":924,"percent_change":924,"volume":1679,"transactions":9,"vwap":1553},"2025-06-26",293100,{"date":1681,"open":1494,"high":1494,"low":1496,"close":1553,"change":924,"percent_change":924,"volume":1682,"transactions":9,"vwap":1553},"2025-06-25",358400,{"date":1684,"open":1526,"high":391,"low":1526,"close":1553,"change":437,"percent_change":1557,"volume":1685,"transactions":9,"vwap":1553},"2025-06-24",377500,{"date":1687,"open":1688,"high":391,"low":1688,"close":1578,"change":270,"percent_change":271,"volume":1689,"transactions":9,"vwap":1578},"2025-06-23",55.55,540400,{"date":1691,"open":1688,"high":1578,"low":1584,"close":1688,"change":357,"percent_change":558,"volume":1692,"transactions":9,"vwap":1688},"2025-06-20",342400,{"date":1694,"open":1647,"high":1561,"low":1590,"close":1583,"change":260,"percent_change":419,"volume":1695,"transactions":9,"vwap":1583},"2025-06-18",347700,{"date":1697,"open":1698,"high":1495,"low":1568,"close":1698,"change":797,"percent_change":473,"volume":1699,"transactions":9,"vwap":1698},"2025-06-17",55.54,454800,{"date":1701,"open":344,"high":1598,"low":1636,"close":1590,"change":270,"percent_change":271,"volume":1702,"transactions":9,"vwap":1590},"2025-06-16",497400,{"date":1704,"open":1643,"high":1643,"low":1635,"close":1636,"change":261,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1636},"2025-06-13",-0.27,578400,{"date":1708,"open":1698,"high":1496,"low":1568,"close":1495,"change":558,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1495},"2025-06-12",0.29,533100,{"date":1712,"open":1585,"high":1583,"low":328,"close":1585,"change":437,"percent_change":1557,"volume":1713,"transactions":9,"vwap":1585},"2025-06-11",595200,{"date":1715,"open":1586,"high":1586,"low":1621,"close":1599,"change":300,"percent_change":301,"volume":1716,"transactions":9,"vwap":1599},"2025-06-10",592600,{"date":1718,"open":1612,"high":1585,"low":1605,"close":1592,"change":798,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1592},"2025-06-09",0.34,694600,{"date":1722,"open":1591,"high":1599,"low":277,"close":278,"change":261,"percent_change":1705,"volume":1723,"transactions":9,"vwap":278},"2025-06-06",1041900,{"date":1725,"open":1568,"high":1643,"low":316,"close":1591,"change":920,"percent_change":463,"volume":1726,"transactions":9,"vwap":1591},"2025-06-05",640100,{"date":1728,"open":1600,"high":1648,"low":1729,"close":1729,"change":107,"percent_change":797,"volume":1730,"transactions":9,"vwap":1729},"2025-06-04",55.38,865700,{"date":1732,"open":1733,"high":1585,"low":1612,"close":1591,"change":112,"percent_change":550,"volume":1734,"transactions":9,"vwap":1591},"2025-06-03",55.37,990900,{"date":1736,"open":1643,"high":1648,"low":1621,"close":1599,"change":229,"percent_change":629,"volume":1737,"transactions":9,"vwap":1599},"2025-06-02",607600,{"date":1739,"open":1494,"high":391,"low":1496,"close":1493,"change":112,"percent_change":550,"volume":758,"transactions":9,"vwap":1493},"2025-05-30",{"date":1741,"open":1493,"high":1517,"low":1553,"close":1494,"change":924,"percent_change":924,"volume":1742,"transactions":9,"vwap":1494},"2025-05-29",364200,{"date":1744,"open":1532,"high":391,"low":1688,"close":1494,"change":112,"percent_change":550,"volume":1745,"transactions":9,"vwap":1494},"2025-05-28",340000,{"date":1747,"open":1688,"high":1540,"low":1579,"close":391,"change":566,"percent_change":127,"volume":1748,"transactions":9,"vwap":391},"2025-05-27",348500,{"date":1750,"open":1643,"high":1698,"low":1585,"close":1584,"change":437,"percent_change":1557,"volume":1751,"transactions":9,"vwap":1584},"2025-05-23",603900,{"date":1753,"open":1592,"high":1583,"low":1605,"close":1585,"change":107,"percent_change":797,"volume":1754,"transactions":9,"vwap":1585},"2025-05-22",464800,{"date":1756,"open":1495,"high":1561,"low":328,"close":328,"change":282,"percent_change":1757,"volume":1376,"transactions":9,"vwap":328},"2025-05-21",-0.56,{"date":1759,"open":1532,"high":1483,"low":1526,"close":1532,"change":453,"percent_change":1593,"volume":1760,"transactions":9,"vwap":1532},"2025-05-20",312600,{"date":1762,"open":1495,"high":1763,"low":1643,"close":1517,"change":301,"percent_change":658,"volume":1764,"transactions":9,"vwap":1517},"2025-05-19",55.95,472800,{"date":1766,"open":343,"high":1506,"low":1561,"close":1518,"change":809,"percent_change":270,"volume":1767,"transactions":9,"vwap":1518},"2025-05-16",381000,{"date":1769,"open":1522,"high":1482,"low":1527,"close":1483,"change":291,"percent_change":52,"volume":1770,"transactions":9,"vwap":1483},"2025-05-15",637100,{"date":1772,"open":1536,"high":355,"low":1698,"close":1698,"change":503,"percent_change":249,"volume":1773,"transactions":9,"vwap":1698},"2025-05-14",450900,{"date":1775,"open":364,"high":1531,"low":1561,"close":355,"change":797,"percent_change":473,"volume":1776,"transactions":9,"vwap":355},"2025-05-13",531300,{"date":1778,"open":1494,"high":1531,"low":1698,"close":1553,"change":453,"percent_change":1593,"volume":1779,"transactions":9,"vwap":1553},"2025-05-12",877500,{"date":1781,"open":372,"high":370,"low":391,"close":1531,"change":797,"percent_change":473,"volume":1782,"transactions":9,"vwap":1531},"2025-05-09",382000,{"date":1784,"open":1517,"high":343,"low":1532,"close":1532,"change":815,"percent_change":880,"volume":1785,"transactions":9,"vwap":1532},"2025-05-08",305000,{"date":1787,"open":1493,"high":1483,"low":1493,"close":355,"change":270,"percent_change":271,"volume":1788,"transactions":9,"vwap":355},"2025-05-07",386700,{"date":1790,"open":1698,"high":1488,"low":1598,"close":1540,"change":566,"percent_change":127,"volume":1791,"transactions":9,"vwap":1540},"2025-05-06",299200,{"date":1793,"open":1495,"high":1526,"low":317,"close":1643,"change":261,"percent_change":1705,"volume":1794,"transactions":9,"vwap":1643},"2025-05-05",455000,{"date":1796,"open":1578,"high":391,"low":1495,"close":1522,"change":112,"percent_change":550,"volume":1797,"transactions":9,"vwap":1522},"2025-05-02",650000,{"date":1799,"open":1507,"high":1501,"low":1526,"close":1493,"change":1705,"percent_change":240,"volume":1800,"transactions":9,"vwap":1493},"2025-05-01",444500,{"date":1802,"open":1536,"high":389,"low":1532,"close":389,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":389},"2025-04-30",0.23,0.41,278400,{"date":1807,"open":1688,"high":1483,"low":1688,"close":1536,"change":797,"percent_change":473,"volume":1808,"transactions":9,"vwap":1536},"2025-04-29",970600,{"date":1810,"open":1733,"high":1493,"low":1597,"close":1526,"change":473,"percent_change":1489,"volume":1811,"transactions":9,"vwap":1526},"2025-04-28",1970400,{"date":1813,"open":1583,"high":1598,"low":328,"close":1585,"change":797,"percent_change":473,"volume":1814,"transactions":9,"vwap":1585},"2025-04-25",475100,{"date":1816,"open":1817,"high":1733,"low":308,"close":288,"change":473,"percent_change":1489,"volume":1818,"transactions":9,"vwap":288},"2025-04-24",55.2,484300,{"date":1820,"open":1599,"high":1600,"low":1821,"close":280,"change":541,"percent_change":1601,"volume":1822,"transactions":9,"vwap":280},"2025-04-23",55.0099983,591900,{"date":179,"open":1824,"high":1825,"low":1826,"close":1827,"change":320,"percent_change":219,"volume":1828,"transactions":9,"vwap":1827},54.99,55.029999,54.7,54.92,532400]