[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CORP":3,"homepage-market-summary":30,"stock-historical-CORP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CORP","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},"PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2488,4.8,"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},91.45,91.87,91.95,91.375,91.63,-0.18,-0.2,80262.851707,99.63,91.075,93090.16154060957,4.4,4033,{"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},84361,30791630.546693,-3.39,"2025-04-22",[181,184,193,204,213,222,232,243,252,263,273,283,293,301,310,321,332,341,351,361,369,378,386,397,407,418,429,440,450,460,470,480,490,499,510,518,525,533,540,549,558,567,577,588,599,606,615,625,634,642,650,658,666,673,682,692,700,709,719,726,731,736,743,750,758,765,773,779,786,793,800,806,812,818,826,834,839,844,849,857,866,871,877,882,889,893,898,905,912,917,922,928,932,937,946,952,957,963,966,971,976,980,987,992,999,1003,1008,1012,1017,1021,1025,1031,1037,1043,1049,1053,1058,1065,1067,1072,1076,1081,1084,1088,1092,1098,1100,1102,1105,1111,1115,1119,1126,1131,1134,1137,1143,1147,1152,1155,1158,1162,1165,1169,1175,1180,1186,1191,1197,1202,1209,1214,1221,1225,1231,1236,1242,1247,1254,1258,1262,1270,1276,1282,1288,1293,1299,1303,1308,1315,1320,1325,1332,1337,1340,1343,1346,1350,1356,1358,1362,1366,1372,1375,1379,1383,1386,1390,1395,1400,1402,1408,1415,1420,1424,1427,1430,1433,1436,1438,1441,1444,1448,1451,1454,1458,1461,1464,1468,1471,1474,1479,1483,1490,1495,1499,1502,1505,1509,1512,1515,1518,1522,1525,1528,1531,1533,1536,1540,1543,1547,1550,1555,1560,1566,1570,1576,1582,1587,1591,1597,1603,1607,1612,1616,1620,1624,1627,1630,1633,1637,1641,1645,1649,1652,1655,1657,1660,1663,1668,1670,1674,1676,1679,1682,1686,1689,1693,1697,1701,1703,1706,1709,1715,1719,1723,1725,1728,1733,1738,1740,1743,1748,1751,1754,1758,1762,1765,1768,1773,1776,1780,1783,1786,1788,1792,1796,1799,1802,1805,1808,1811,1814,1817,1821,1826,1831,1833,1836,1839,1841,1844,1847,1851,1853,1856,1859,1862,1865,1869,1873,1876,1879,1882,1886,1890,1894,1897,1901,1904,1907,1910,1914,1918,1920,1924,1927,1930,1934,1937,1941,1945,1949,1953,1959,1961,1966,1969,1972,1976,1981,1985,1989,1993,1996,2000,2003,2007,2012,2015,2018,2021,2025,2031,2035],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},708,91.5992,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",91.27,91.7406,-0.17,-0.19,224040.566376,1060,91.5299,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",92.08,92.0863,91.72,91.8,-0.23,-0.25,163975.483379,1144,91.9195,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",92.1,91.58,92.03,-0.05,301641.797826,1628,91.9729,{"date":214,"open":215,"high":216,"low":215,"close":195,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",91.69,92.2,-0.5,-0.54,129225.776958,1322,92.0365,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",92.539,92.61,92.28,92.58,0.05,185224.447959,691,92.4133,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",93.02,93.08,92.49,92.53,-0.49,-0.53,353700.854151,619,92.6179,{"date":244,"open":245,"high":245,"low":246,"close":234,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",93.7,92.89,-0.84,-0.89,112174.56721,867,93.0511,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",93.89,93.92,93.7001,93.86,0.005,0.01,127411.05356,645,93.7875,{"date":264,"open":265,"high":257,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",93.81,93.72,93.855,0.285,0.3,47758.37869,602,93.8181,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",93.64,93.4799,93.57,-0.31,-0.33,63806.6707,675,93.5738,{"date":284,"open":285,"high":255,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",93.84,93.58,93.88,0.4508,0.48,162172.995268,792,93.7393,{"date":294,"open":286,"high":254,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",93.4292,0.0192,0.02,40192.824995,454,93.6991,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":259,"percent_change":259,"volume":307,"transactions":308,"vwap":309},"2026-09-15",93.32,93.4291,93.31,93.41,202788.874961,593,93.3458,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",93.38,93.65,93.2599,93.4,-0.08,-0.09,48878.096854,437,93.5091,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",93.76,93.8,93.47,93.48,-0.11,-0.12,48718.25031,376,93.5933,{"date":333,"open":324,"high":257,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",93.541,93.59,-0.65,-0.69,60918.242213,564,93.6844,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":328,"volume":348,"transactions":349,"vwap":350},"2026-09-09",94.3,94.398,94.12,94.24,-0.1109,71590.320401,750,94.2407,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",94.44,94.28,94.3509,-0.0391,-0.04,31701.667424,516,94.3717,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":259,"percent_change":259,"volume":367,"transactions":291,"vwap":368},"2026-09-04",94.42,94.53,94.365,94.39,69408.43303,94.4206,{"date":370,"open":364,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",94.57,94.38,0.1,0.11,39676.800857,394,94.5075,{"date":379,"open":354,"high":380,"low":381,"close":354,"change":382,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",94.33,94.1838,0.08,43045.829584,591,94.2479,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",94.37,94.51,94.19,94.2,-0.78,-0.82,43370.505322,513,94.3119,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":327,"volume":404,"transactions":405,"vwap":406},"2026-08-31",94.99,94.9984,94.89,94.98,-0.109,59625.555295,725,94.9373,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",95.39,95.5095,95.075,95.089,-0.351,-0.37,26825.6186,405,95.2291,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",95.45,95.5149,95.36,95.44,-0.0181,-0.02,23481.548372,439,95.4199,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",95.41,95.46,95.345,95.4581,-0.0531,-0.06,51253.526121,486,95.4133,{"date":441,"open":442,"high":443,"low":444,"close":443,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",95.34,95.5112,95.17,0.4812,0.51,36979.194005,508,95.3984,{"date":451,"open":402,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",95.12,94.9701,95.03,0.135,0.14,111931.882153,492,95.0173,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":328,"volume":467,"transactions":468,"vwap":469},"2026-08-21",94.92,94.95,94.82,94.895,-0.1148,1306782.146767,696,94.8423,{"date":471,"open":399,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",95.1797,94.96,95.0098,-0.2702,-0.28,71771.510879,643,95.0433,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":52,"volume":487,"transactions":488,"vwap":489},"2026-08-19",95.23,95.2899,95.0394,95.28,0.46,1472318.061683,534,95.0462,{"date":491,"open":492,"high":493,"low":494,"close":464,"change":495,"percent_change":107,"volume":496,"transactions":497,"vwap":498},"2026-08-18",94.61,94.85,94.55,0.0608,40370.05928,497,94.7532,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",94.9,94.9699,94.74,94.7592,-0.3208,-0.34,57280.913406,519,94.805,{"date":511,"open":482,"high":512,"low":513,"close":514,"change":189,"percent_change":23,"volume":515,"transactions":516,"vwap":517},"2026-08-14",95.27,95,95.08,52758.78562,556,95.0864,{"date":519,"open":520,"high":521,"low":444,"close":512,"change":522,"percent_change":142,"volume":523,"transactions":516,"vwap":524},"2026-08-13",95.29,95.5,0.3021,45509.50054,95.3103,{"date":526,"open":527,"high":527,"low":463,"close":528,"change":529,"percent_change":228,"volume":530,"transactions":531,"vwap":532},"2026-08-12",95.13,94.9679,0.0479,40540.793605,521,95.0174,{"date":534,"open":473,"high":535,"low":536,"close":462,"change":382,"percent_change":382,"volume":537,"transactions":538,"vwap":539},"2026-08-11",95.04,94.8801,57174.767888,608,94.9295,{"date":541,"open":513,"high":535,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",94.8211,94.84,-0.3844,-0.4,56109.46028,769,94.9212,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":271,"vwap":557},"2026-08-07",95.33,95.14,95.2244,0.1244,0.13,48865.966747,95.2062,{"date":559,"open":527,"high":560,"low":535,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",95.2,95.1,-0.2499,-0.26,36809.832451,560,95.0991,{"date":568,"open":569,"high":570,"low":520,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",95.31,95.455,95.3499,0.0349,0.04,141812.86631,586,95.3581,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",95.19,95.32,95.1466,95.315,0.445,0.47,42189.991279,526,95.2513,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",94.78,94.93,94.7601,94.87,-0.21,-0.22,56173.330126,590,94.8888,{"date":600,"open":514,"high":561,"low":601,"close":514,"change":602,"percent_change":23,"volume":603,"transactions":604,"vwap":605},"2026-07-31",94.941,-0.1922,80252.935049,802,95.0126,{"date":607,"open":444,"high":608,"low":444,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",95.327624,95.2722,0.1728,0.18,36359.587927,481,95.2319,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",95.38,95.48,95.0994,-0.3756,-0.39,71236.8322,733,95.2304,{"date":626,"open":569,"high":627,"low":569,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",95.62,95.475,0.275,0.29,54337.751264,682,95.4808,{"date":635,"open":636,"high":512,"low":637,"close":560,"change":638,"percent_change":639,"volume":640,"transactions":597,"vwap":641},"2026-07-27",95.24,95.155,0.1777,0.19,48634.836884,95.2077,{"date":643,"open":644,"high":579,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":517},"2026-07-24",95.02,95.0223,0.0323,0.03,89159.6006,545,{"date":651,"open":501,"high":652,"low":653,"close":399,"change":476,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",95.279,94.4901,-0.29,103834.82625,589,94.9952,{"date":659,"open":660,"high":661,"low":662,"close":512,"change":22,"percent_change":189,"volume":663,"transactions":664,"vwap":665},"2026-07-22",95.35,95.4076,95.25,55721.393228,462,95.3263,{"date":667,"open":668,"high":668,"low":669,"close":420,"change":22,"percent_change":189,"volume":670,"transactions":671,"vwap":672},"2026-07-21",95.55,95.4,71562.46661,551,95.4437,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":278,"volume":679,"transactions":680,"vwap":681},"2026-07-20",95.89,95.615,95.63,-0.3004,48305.5529,583,95.6787,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":228,"volume":689,"transactions":690,"vwap":691},"2026-07-17",95.98,96.065,95.9,95.9304,0.0504,29671.18711,503,95.9606,{"date":693,"open":694,"high":675,"low":695,"close":696,"change":425,"percent_change":425,"volume":697,"transactions":698,"vwap":699},"2026-07-16",95.76,95.69,95.88,46862.66069,753,95.8504,{"date":701,"open":702,"high":703,"low":702,"close":686,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-15",95.71,96,0.255,0.27,41170.028779,500,95.8942,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":122,"volume":716,"transactions":717,"vwap":718},"2026-07-14",95.6,95.74,95.5901,95.645,0.235,32864.18196,557,95.6451,{"date":720,"open":695,"high":721,"low":431,"close":431,"change":722,"percent_change":545,"volume":723,"transactions":724,"vwap":725},"2026-07-13",95.72,-0.38,39006.1041,651,95.5607,{"date":727,"open":728,"high":728,"low":694,"close":729,"change":22,"percent_change":189,"volume":730,"transactions":9,"vwap":729},"2026-07-10",95.94,95.79,30300,{"date":732,"open":696,"high":733,"low":696,"close":734,"change":373,"percent_change":373,"volume":735,"transactions":9,"vwap":734},"2026-07-09",96.14,95.97,31300,{"date":737,"open":738,"high":675,"low":739,"close":740,"change":741,"percent_change":188,"volume":742,"transactions":9,"vwap":740},"2026-07-08",95.82,95.65,95.87,-0.16,43000,{"date":744,"open":745,"high":746,"low":684,"close":747,"change":238,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-07",96.26,96.3,96.029999,-0.51,121100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-06",96.5,96.54,96.33,96.52,0,215400,{"date":759,"open":760,"high":761,"low":762,"close":755,"change":639,"percent_change":763,"volume":764,"transactions":9,"vwap":755},"2026-07-02",96.43,96.6,96.38,0.2,79500,{"date":766,"open":767,"high":768,"low":769,"close":754,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":754},"2026-07-01",96.28,96.48,96.21,-0.57,-0.59,96200,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":217,"percent_change":748,"volume":778,"transactions":9,"vwap":777},"2026-06-30",97.21,97.24,96.9,77500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":456,"percent_change":456,"volume":785,"transactions":9,"vwap":784},"2026-06-29",97.29,97.48,97.25,97.4,126100,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-26",97.040001,97.34,97.26,0.07,44600,{"date":794,"open":775,"high":795,"low":796,"close":797,"change":798,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-25",97.32,97.089996,97.19,0.12,65600,{"date":801,"open":802,"high":775,"low":802,"close":803,"change":804,"percent_change":127,"volume":805,"transactions":9,"vwap":803},"2026-06-24",97,97.07,0.39,115900,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":555,"percent_change":555,"volume":811,"transactions":9,"vwap":810},"2026-06-23",96.55,96.8,96.68,70000,{"date":813,"open":814,"high":815,"low":816,"close":808,"change":595,"percent_change":199,"volume":817,"transactions":9,"vwap":808},"2026-06-22",96.53,96.58,96.46,71000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":122,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-18",96.98,97.010002,96.75,96.77,0.26,80300,{"date":827,"open":828,"high":829,"low":830,"close":755,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":755},"2026-06-17",96.85,96.99,96.49,-0.35,-0.36,48900,{"date":835,"open":828,"high":829,"low":836,"close":837,"change":374,"percent_change":374,"volume":838,"transactions":9,"vwap":837},"2026-06-16",96.82,96.87,25400,{"date":840,"open":841,"high":829,"low":842,"close":842,"change":228,"percent_change":228,"volume":843,"transactions":9,"vwap":842},"2026-06-15",96.92,96.76,44100,{"date":845,"open":846,"high":842,"low":816,"close":847,"change":317,"percent_change":317,"volume":848,"transactions":9,"vwap":847},"2026-06-12",96.67,96.71,35500,{"date":850,"open":851,"high":852,"low":853,"close":809,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":809},"2026-06-11",96.29,96.83,96.16,0.65,0.68,62700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",96.27,96.37,96.099998,96.15,-0.13,-0.14,56600,{"date":867,"open":868,"high":767,"low":869,"close":767,"change":824,"percent_change":705,"volume":870,"transactions":9,"vwap":767},"2026-06-09",96.22,96.050003,91800,{"date":872,"open":767,"high":873,"low":874,"close":874,"change":875,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-08",96.32,96.019997,-0.07,36000,{"date":878,"open":767,"high":851,"low":869,"close":879,"change":218,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-05",96.089996,-0.56,54300,{"date":883,"open":884,"high":885,"low":761,"close":884,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":884},"2026-06-04",96.63,96.72,0.15,0.16,60300,{"date":890,"open":891,"high":755,"low":860,"close":768,"change":23,"percent_change":594,"volume":892,"transactions":9,"vwap":768},"2026-06-03",96.41,61700,{"date":894,"open":809,"high":895,"low":896,"close":810,"change":112,"percent_change":112,"volume":897,"transactions":9,"vwap":810},"2026-06-02",96.81,96.62,49300,{"date":899,"open":900,"high":901,"low":754,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-01",96.39,96.69,-0.43,-0.44,122800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":374,"percent_change":374,"volume":911,"transactions":9,"vwap":910},"2026-05-29",97.11,97.27,97.029999,97.12,37700,{"date":913,"open":852,"high":803,"low":914,"close":821,"change":763,"percent_change":915,"volume":916,"transactions":9,"vwap":821},"2026-05-28",96.79,0.21,41900,{"date":918,"open":823,"high":919,"low":920,"close":895,"change":373,"percent_change":373,"volume":921,"transactions":9,"vwap":895},"2026-05-27",96.88,96.74,48500,{"date":923,"open":809,"high":809,"low":924,"close":847,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":847},"2026-05-26",96.57,0.33,0.34,93000,{"date":929,"open":752,"high":752,"low":930,"close":762,"change":886,"percent_change":887,"volume":931,"transactions":9,"vwap":762},"2026-05-22",96.18,92500,{"date":933,"open":696,"high":851,"low":934,"close":935,"change":373,"percent_change":373,"volume":936,"transactions":9,"vwap":935},"2026-05-21",95.73,96.23,35100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-20",95.57,96.17,95.56,96.13,0.61,0.64,71500,{"date":947,"open":668,"high":948,"low":949,"close":950,"change":832,"percent_change":722,"volume":951,"transactions":9,"vwap":950},"2026-05-19",95.75,95.37,95.52,192400,{"date":953,"open":861,"high":942,"low":954,"close":696,"change":955,"percent_change":741,"volume":956,"transactions":9,"vwap":696},"2026-05-18",95.8,-0.15,62900,{"date":958,"open":959,"high":733,"low":960,"close":747,"change":961,"percent_change":218,"volume":962,"transactions":9,"vwap":747},"2026-05-15",96.040001,95.95,-0.52,181900,{"date":964,"open":823,"high":809,"low":808,"close":808,"change":112,"percent_change":112,"volume":965,"transactions":9,"vwap":808},"2026-05-14",42700,{"date":967,"open":814,"high":815,"low":968,"close":969,"change":647,"percent_change":647,"volume":970,"transactions":9,"vwap":969},"2026-05-13",96.4,96.56,41800,{"date":972,"open":973,"high":884,"low":830,"close":814,"change":974,"percent_change":279,"volume":975,"transactions":9,"vwap":814},"2026-05-12",96.59,-0.32,121800,{"date":977,"open":978,"high":821,"low":852,"close":828,"change":594,"percent_change":595,"volume":979,"transactions":9,"vwap":828},"2026-05-11",96.95,70100,{"date":981,"open":788,"high":982,"low":983,"close":984,"change":269,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-08",97.66,97.019997,97.059998,0.31,105700,{"date":988,"open":989,"high":989,"low":901,"close":842,"change":563,"percent_change":990,"volume":991,"transactions":9,"vwap":842},"2026-05-07",97.18,-0.27,34800,{"date":993,"open":983,"high":994,"low":995,"close":983,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":983},"2026-05-06",97.099998,96.97,0.42,0.43,59000,{"date":1000,"open":814,"high":822,"low":752,"close":761,"change":1001,"percent_change":122,"volume":1002,"transactions":9,"vwap":761},"2026-05-05",0.24,72000,{"date":1004,"open":755,"high":755,"low":1005,"close":1006,"change":506,"percent_change":831,"volume":1007,"transactions":9,"vwap":1006},"2026-05-04",96.11,96.36,42500,{"date":1009,"open":884,"high":841,"low":969,"close":1010,"change":595,"percent_change":199,"volume":1011,"transactions":9,"vwap":1010},"2026-05-01",96.7,232000,{"date":1013,"open":1014,"high":796,"low":1015,"close":841,"change":798,"percent_change":798,"volume":1016,"transactions":9,"vwap":841},"2026-04-30",96.94,96.78,52900,{"date":1018,"open":983,"high":983,"low":810,"close":809,"change":1019,"percent_change":902,"volume":1020,"transactions":9,"vwap":809},"2026-04-29",-0.42,62200,{"date":1022,"open":803,"high":1023,"low":821,"close":1023,"change":112,"percent_change":112,"volume":1024,"transactions":9,"vwap":1023},"2026-04-28",97.22,30000,{"date":1026,"open":1027,"high":1028,"low":797,"close":1029,"change":23,"percent_change":594,"volume":1030,"transactions":9,"vwap":1029},"2026-04-27",97.36,97.43,97.23,28000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1028,"change":791,"percent_change":791,"volume":1036,"transactions":9,"vwap":1028},"2026-04-24",97.31,97.53,97.2,49800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1027,"change":328,"percent_change":328,"volume":1042,"transactions":9,"vwap":1027},"2026-04-23",97.5,97.58,97.14,57100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":782,"change":456,"percent_change":456,"volume":1048,"transactions":9,"vwap":782},"2026-04-22",97.62,97.68,97.45,266000,{"date":1050,"open":1051,"high":982,"low":789,"close":789,"change":722,"percent_change":621,"volume":1052,"transactions":9,"vwap":789},"2026-04-21",97.59,43900,{"date":1054,"open":1055,"high":1056,"low":1051,"close":1055,"change":647,"percent_change":647,"volume":1057,"transactions":9,"vwap":1055},"2026-04-20",97.72,97.76,60100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":584,"percent_change":289,"volume":1064,"transactions":9,"vwap":1063},"2026-04-17",97.74,97.83,97.65,97.69,122100,{"date":1066,"open":1051,"high":1051,"low":775,"close":1023,"change":974,"percent_change":279,"volume":1016,"transactions":9,"vwap":1023},"2026-04-16",{"date":1068,"open":1034,"high":1051,"low":1069,"close":1070,"change":209,"percent_change":209,"volume":1071,"transactions":9,"vwap":1070},"2026-04-15",97.44,97.54,101000,{"date":1073,"open":1074,"high":982,"low":795,"close":1051,"change":824,"percent_change":705,"volume":1075,"transactions":9,"vwap":1051},"2026-04-14",97.37,74000,{"date":1077,"open":821,"high":1027,"low":802,"close":1078,"change":705,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-13",97.33,0.28,81100,{"date":1082,"open":775,"high":790,"low":909,"close":984,"change":955,"percent_change":955,"volume":1083,"transactions":9,"vwap":984},"2026-04-10",56800,{"date":1085,"open":803,"high":1086,"low":995,"close":775,"change":228,"percent_change":228,"volume":1087,"transactions":9,"vwap":775},"2026-04-09",97.38,30500,{"date":1089,"open":782,"high":1090,"low":983,"close":1091,"change":269,"percent_change":985,"volume":805,"transactions":9,"vwap":1091},"2026-04-08",97.52,97.16,{"date":1093,"open":810,"high":1094,"low":1095,"close":1096,"change":886,"percent_change":887,"volume":1097,"transactions":9,"vwap":1096},"2026-04-07",96.91,96.31,96.86,49400,{"date":1099,"open":809,"high":841,"low":846,"close":847,"change":328,"percent_change":328,"volume":1097,"transactions":9,"vwap":847},"2026-04-06",{"date":1101,"open":1006,"high":777,"low":1006,"close":852,"change":985,"percent_change":142,"volume":945,"transactions":9,"vwap":852},"2026-04-02",{"date":1103,"open":760,"high":901,"low":760,"close":755,"change":476,"percent_change":654,"volume":1104,"transactions":9,"vwap":755},"2026-04-01",107000,{"date":1106,"open":1107,"high":1108,"low":973,"close":809,"change":446,"percent_change":1109,"volume":1110,"transactions":9,"vwap":809},"2026-03-31",96.66,96.96,0.53,154100,{"date":1112,"open":891,"high":752,"low":769,"close":851,"change":996,"percent_change":1113,"volume":1114,"transactions":9,"vwap":851},"2026-03-30",0.44,66300,{"date":1116,"open":702,"high":703,"low":1117,"close":740,"change":741,"percent_change":188,"volume":1118,"transactions":9,"vwap":740},"2026-03-27",95.7,54400,{"date":1120,"open":873,"high":1121,"low":1122,"close":747,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":747},"2026-03-26",96.51,96.010002,-0.61,-0.63,91000,{"date":1127,"open":895,"high":1128,"low":924,"close":1129,"change":1079,"percent_change":630,"volume":1130,"transactions":9,"vwap":1129},"2026-03-25",96.84,96.64,39500,{"date":1132,"open":930,"high":924,"low":733,"close":1006,"change":741,"percent_change":188,"volume":1133,"transactions":9,"vwap":1006},"2026-03-24",80500,{"date":1135,"open":935,"high":823,"low":868,"close":755,"change":1113,"percent_change":486,"volume":1136,"transactions":9,"vwap":755},"2026-03-23",69400,{"date":1138,"open":1129,"high":1010,"low":959,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-20",96.080002,-0.92,-0.95,77800,{"date":1144,"open":816,"high":1145,"low":816,"close":802,"change":1001,"percent_change":122,"volume":1146,"transactions":9,"vwap":802},"2026-03-19",97.080002,52100,{"date":1148,"open":788,"high":1149,"low":842,"close":842,"change":545,"percent_change":1150,"volume":1151,"transactions":9,"vwap":842},"2026-03-18",97.17,-0.41,92000,{"date":1153,"open":829,"high":989,"low":829,"close":1091,"change":996,"percent_change":997,"volume":1154,"transactions":9,"vwap":1091},"2026-03-17",84400,{"date":1156,"open":777,"high":995,"low":1107,"close":920,"change":269,"percent_change":985,"volume":1157,"transactions":9,"vwap":920},"2026-03-16",175600,{"date":1159,"open":836,"high":1014,"low":1006,"close":1160,"change":974,"percent_change":279,"volume":1161,"transactions":9,"vwap":1160},"2026-03-13",96.44,1742400,{"date":1163,"open":978,"high":995,"low":973,"close":842,"change":1019,"percent_change":902,"volume":1164,"transactions":9,"vwap":842},"2026-03-12",164400,{"date":1166,"open":1034,"high":1034,"low":1145,"close":989,"change":1167,"percent_change":771,"volume":1168,"transactions":9,"vwap":989},"2026-03-11",-0.58,54200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1056,"change":722,"percent_change":621,"volume":1174,"transactions":9,"vwap":1056},"2026-03-10",98,98.13,97.71,122200,{"date":1176,"open":1045,"high":1177,"low":1045,"close":1178,"change":926,"percent_change":152,"volume":1179,"transactions":9,"vwap":1178},"2026-03-09",98.17,98.14,66700,{"date":1181,"open":1182,"high":1183,"low":1040,"close":1184,"change":23,"percent_change":23,"volume":1185,"transactions":9,"vwap":1184},"2026-03-06",97.61,98.040001,97.8,45700,{"date":1187,"open":1188,"high":1189,"low":1034,"close":1171,"change":974,"percent_change":279,"volume":1190,"transactions":9,"vwap":1171},"2026-03-05",97.96,98.07,141000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1195,"change":756,"percent_change":756,"volume":1196,"transactions":9,"vwap":1195},"2026-03-04",98.34,98.51,98.32,109600,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1195,"change":316,"percent_change":316,"volume":1201,"transactions":9,"vwap":1195},"2026-03-03",97.84,98.45,72800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1204,"change":337,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1204},"2026-03-02",98.4,98.46,98.12,-0.7,175000,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":297,"percent_change":297,"volume":799,"transactions":9,"vwap":1213},"2026-02-27",99.080002,99.24,99.089996,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":1219,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-26",98.98,99.07,98.85,0.09,66900,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1216,"change":436,"percent_change":436,"volume":1220,"transactions":9,"vwap":1216},"2026-02-25",98.95,99.099998,{"date":1226,"open":1227,"high":1217,"low":1228,"close":1229,"change":357,"percent_change":357,"volume":1230,"transactions":9,"vwap":1229},"2026-02-24",99,98.91,99.040001,103500,{"date":1232,"open":1233,"high":1234,"low":1223,"close":1211,"change":374,"percent_change":374,"volume":1235,"transactions":9,"vwap":1211},"2026-02-23",98.96,99.12,67400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":647,"percent_change":647,"volume":843,"transactions":9,"vwap":1241},"2026-02-20",98.93,99.010002,98.83,98.97,{"date":1243,"open":1244,"high":1241,"low":1244,"close":1245,"change":107,"percent_change":107,"volume":1246,"transactions":9,"vwap":1245},"2026-02-19",98.78,98.94,96500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":864,"percent_change":864,"volume":1253,"transactions":9,"vwap":1252},"2026-02-18",98.9,99.050003,98.84,98.88,101800,{"date":1255,"open":1245,"high":1250,"low":1228,"close":1256,"change":374,"percent_change":374,"volume":1257,"transactions":9,"vwap":1256},"2026-02-17",99.019997,38900,{"date":1259,"open":1260,"high":1216,"low":1240,"close":1228,"change":824,"percent_change":824,"volume":1261,"transactions":9,"vwap":1228},"2026-02-13",98.87,37500,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-12",98.43,98.71,98.65,0.36,0.37,50400,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":317,"percent_change":317,"volume":1275,"transactions":9,"vwap":1274},"2026-02-11",98.21,98.44,98.29,122000,{"date":1277,"open":1278,"high":1194,"low":1279,"close":1280,"change":763,"percent_change":763,"volume":1281,"transactions":9,"vwap":1280},"2026-02-10",98.42,98.36,98.38,125900,{"date":1283,"open":1284,"high":1285,"low":1171,"close":1286,"change":228,"percent_change":228,"volume":1287,"transactions":9,"vwap":1286},"2026-02-09",98.029999,98.22,98.18,46500,{"date":1289,"open":1290,"high":1291,"low":1188,"close":1172,"change":297,"percent_change":297,"volume":1292,"transactions":9,"vwap":1172},"2026-02-06",98.11,98.15,87500,{"date":1294,"open":1295,"high":1291,"low":1296,"close":1290,"change":1297,"percent_change":996,"volume":1298,"transactions":9,"vwap":1290},"2026-02-05",97.86,97.85,0.41,68800,{"date":1300,"open":1062,"high":1060,"low":1051,"close":1301,"change":875,"percent_change":875,"volume":1302,"transactions":9,"vwap":1301},"2026-02-04",97.7,106100,{"date":1304,"open":1046,"high":1305,"low":1182,"close":1306,"change":112,"percent_change":112,"volume":1307,"transactions":9,"vwap":1306},"2026-02-03",97.79,97.77,62500,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1019,"percent_change":902,"volume":1314,"transactions":9,"vwap":1313},"2026-02-02",97.88,97.9,97.73,97.78,159600,{"date":1316,"open":1272,"high":1317,"low":1177,"close":1318,"change":875,"percent_change":875,"volume":1319,"transactions":9,"vwap":1318},"2026-01-30",98.33,98.2,43700,{"date":1321,"open":1322,"high":1274,"low":1284,"close":1323,"change":374,"percent_change":374,"volume":1324,"transactions":9,"vwap":1323},"2026-01-29",98.059998,98.27,63000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":328,"percent_change":328,"volume":1331,"transactions":9,"vwap":1330},"2026-01-28",98.24,98.25,98.080002,98.16,45100,{"date":1333,"open":1274,"high":1334,"low":1323,"close":1335,"change":436,"percent_change":436,"volume":1336,"transactions":9,"vwap":1335},"2026-01-27",98.41,98.28,57300,{"date":1338,"open":1204,"high":1264,"low":1317,"close":1193,"change":373,"percent_change":373,"volume":1339,"transactions":9,"vwap":1193},"2026-01-26",59900,{"date":1341,"open":1330,"high":1274,"low":1183,"close":1327,"change":573,"percent_change":573,"volume":1342,"transactions":9,"vwap":1327},"2026-01-23",46200,{"date":1344,"open":1322,"high":1327,"low":1171,"close":1318,"change":555,"percent_change":555,"volume":1345,"transactions":9,"vwap":1318},"2026-01-22",52400,{"date":1347,"open":1305,"high":1172,"low":1060,"close":1189,"change":1348,"percent_change":486,"volume":1349,"transactions":9,"vwap":1189},"2026-01-21",0.45,48200,{"date":1351,"open":1296,"high":1296,"low":1352,"close":1045,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1045},"2026-01-20",97.6,-0.46,-0.47,92200,{"date":1357,"open":1328,"high":1317,"low":1189,"close":1329,"change":594,"percent_change":594,"volume":1324,"transactions":9,"vwap":1329},"2026-01-16",{"date":1359,"open":1360,"high":1360,"low":1335,"close":1274,"change":741,"percent_change":741,"volume":1361,"transactions":9,"vwap":1274},"2026-01-15",98.48,928400,{"date":1363,"open":1364,"high":1360,"low":1364,"close":1200,"change":824,"percent_change":824,"volume":1365,"transactions":9,"vwap":1200},"2026-01-14",98.23,187300,{"date":1367,"open":1330,"high":1368,"low":1369,"close":1370,"change":886,"percent_change":886,"volume":1371,"transactions":9,"vwap":1370},"2026-01-13",98.26,98.099998,98.19,152200,{"date":1373,"open":1374,"high":1290,"low":1374,"close":1183,"change":875,"percent_change":875,"volume":742,"transactions":9,"vwap":1183},"2026-01-12",97.94,{"date":1376,"open":1377,"high":1330,"low":1296,"close":1290,"change":915,"percent_change":915,"volume":1378,"transactions":9,"vwap":1290},"2026-01-09",97.93,91900,{"date":1380,"open":1381,"high":1171,"low":1295,"close":1311,"change":23,"percent_change":23,"volume":1382,"transactions":9,"vwap":1311},"2026-01-08",97.87,56200,{"date":1384,"open":1285,"high":1285,"low":1322,"close":1369,"change":228,"percent_change":228,"volume":1385,"transactions":9,"vwap":1369},"2026-01-07",48600,{"date":1387,"open":1388,"high":1322,"low":1306,"close":1389,"change":647,"percent_change":647,"volume":843,"transactions":9,"vwap":1389},"2026-01-06",97.91,98.050003,{"date":1391,"open":1392,"high":1183,"low":1296,"close":1393,"change":763,"percent_change":763,"volume":1394,"transactions":9,"vwap":1393},"2026-01-05",97.98,98.019997,121900,{"date":1396,"open":1397,"high":1397,"low":1055,"close":1398,"change":1399,"percent_change":1399,"volume":1336,"transactions":9,"vwap":1398},"2026-01-02",97.95,97.82,-0.03,{"date":1401,"open":1284,"high":1329,"low":1199,"close":1296,"change":337,"percent_change":1207,"volume":921,"transactions":9,"vwap":1296},"2025-12-31",{"date":1403,"open":1404,"high":1405,"low":1280,"close":1406,"change":436,"percent_change":436,"volume":1407,"transactions":9,"vwap":1406},"2025-12-30",98.47,98.59,98.54,27900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":382,"percent_change":382,"volume":1414,"transactions":9,"vwap":1413},"2025-12-29",98.53,98.64,98.39,98.6,75000,{"date":1416,"open":1417,"high":1417,"low":1412,"close":1418,"change":259,"percent_change":259,"volume":1419,"transactions":9,"vwap":1418},"2025-12-26",98.55,98.52,19000,{"date":1421,"open":1422,"high":1413,"low":1323,"close":1194,"change":925,"percent_change":926,"volume":1423,"transactions":9,"vwap":1194},"2025-12-24",98.31,17300,{"date":1425,"open":1188,"high":1272,"low":1374,"close":1286,"change":791,"percent_change":791,"volume":1426,"transactions":9,"vwap":1286},"2025-12-23",35900,{"date":1428,"open":1330,"high":1330,"low":1189,"close":1290,"change":1399,"percent_change":1399,"volume":1429,"transactions":9,"vwap":1290},"2025-12-22",31600,{"date":1431,"open":1364,"high":1335,"low":1369,"close":1178,"change":327,"percent_change":327,"volume":1432,"transactions":9,"vwap":1178},"2025-12-19",45600,{"date":1434,"open":1274,"high":1317,"low":1206,"close":1328,"change":639,"percent_change":639,"volume":1435,"transactions":9,"vwap":1328},"2025-12-18",104100,{"date":1437,"open":1171,"high":1290,"low":1392,"close":1322,"change":357,"percent_change":357,"volume":1253,"transactions":9,"vwap":1322},"2025-12-17",{"date":1439,"open":1199,"high":1290,"low":1199,"close":1369,"change":639,"percent_change":639,"volume":1440,"transactions":9,"vwap":1369},"2025-12-16",44900,{"date":1442,"open":1322,"high":1172,"low":1381,"close":1388,"change":573,"percent_change":573,"volume":1443,"transactions":9,"vwap":1388},"2025-12-15",40900,{"date":1445,"open":1446,"high":1397,"low":1313,"close":1381,"change":832,"percent_change":414,"volume":1447,"transactions":9,"vwap":1381},"2025-12-12",97.89,46800,{"date":1449,"open":1200,"high":1404,"low":1370,"close":1364,"change":357,"percent_change":357,"volume":1450,"transactions":9,"vwap":1364},"2025-12-11",25600,{"date":1452,"open":1311,"high":1422,"low":1311,"close":1323,"change":1267,"percent_change":1268,"volume":1453,"transactions":9,"vwap":1323},"2025-12-10",56900,{"date":1455,"open":1177,"high":1177,"low":1456,"close":1388,"change":955,"percent_change":955,"volume":1457,"transactions":9,"vwap":1388},"2025-12-09",97.81,94600,{"date":1459,"open":1370,"high":1370,"low":1296,"close":1322,"change":741,"percent_change":741,"volume":1460,"transactions":9,"vwap":1322},"2025-12-08",107700,{"date":1462,"open":1317,"high":1418,"low":1290,"close":1285,"change":955,"percent_change":955,"volume":1463,"transactions":9,"vwap":1285},"2025-12-05",94800,{"date":1465,"open":1317,"high":1417,"low":1327,"close":1466,"change":875,"percent_change":875,"volume":1467,"transactions":9,"vwap":1466},"2025-12-04",98.37,108100,{"date":1469,"open":1470,"high":1418,"low":1195,"close":1273,"change":611,"percent_change":611,"volume":1319,"transactions":9,"vwap":1273},"2025-12-03",98.35,{"date":1472,"open":1272,"high":1193,"low":1178,"close":1368,"change":297,"percent_change":297,"volume":1473,"transactions":9,"vwap":1368},"2025-12-02",58900,{"date":1475,"open":1286,"high":1476,"low":1206,"close":1327,"change":392,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1327},"2025-12-01",98.3,-0.79,33900,{"date":1480,"open":1217,"high":1211,"low":1252,"close":1256,"change":1481,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1256},"2025-11-28",-0.1,17700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1234,"change":1488,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1234},"2025-11-26",98.86,99.13,98.8,0.23,29100,{"date":1491,"open":1492,"high":1256,"low":1492,"close":1493,"change":1494,"percent_change":1494,"volume":833,"transactions":9,"vwap":1493},"2025-11-25",98.69,98.89,0.22,{"date":1496,"open":1406,"high":1497,"low":1404,"close":1497,"change":985,"percent_change":142,"volume":1498,"transactions":9,"vwap":1497},"2025-11-24",98.67,39100,{"date":1500,"open":1317,"high":1279,"low":1291,"close":1279,"change":824,"percent_change":705,"volume":1501,"transactions":9,"vwap":1279},"2025-11-21",46600,{"date":1503,"open":1291,"high":1364,"low":1183,"close":1369,"change":456,"percent_change":456,"volume":1504,"transactions":9,"vwap":1369},"2025-11-20",41000,{"date":1506,"open":1290,"high":1330,"low":1507,"close":1188,"change":209,"percent_change":209,"volume":1508,"transactions":9,"vwap":1188},"2025-11-19",97.92,32100,{"date":1510,"open":1329,"high":1206,"low":1311,"close":1511,"change":107,"percent_change":107,"volume":1257,"transactions":9,"vwap":1511},"2025-11-18",98.010002,{"date":1513,"open":1377,"high":1389,"low":1446,"close":1397,"change":791,"percent_change":791,"volume":1514,"transactions":9,"vwap":1397},"2025-11-17",26000,{"date":1516,"open":1330,"high":1330,"low":1310,"close":1310,"change":595,"percent_change":595,"volume":1517,"transactions":9,"vwap":1310},"2025-11-14",30400,{"date":1519,"open":1286,"high":1195,"low":1520,"close":1369,"change":831,"percent_change":832,"volume":1521,"transactions":9,"vwap":1369},"2025-11-13",98.089996,75100,{"date":1523,"open":1412,"high":1418,"low":1466,"close":1200,"change":875,"percent_change":875,"volume":1524,"transactions":9,"vwap":1200},"2025-11-12",76400,{"date":1526,"open":1470,"high":1410,"low":1193,"close":1418,"change":804,"percent_change":127,"volume":1527,"transactions":9,"vwap":1418},"2025-11-11",26600,{"date":1529,"open":1172,"high":1364,"low":1369,"close":1172,"change":1399,"percent_change":1399,"volume":1530,"transactions":9,"vwap":1172},"2025-11-10",54000,{"date":1532,"open":1520,"high":1327,"low":1322,"close":1330,"change":864,"percent_change":864,"volume":1385,"transactions":9,"vwap":1330},"2025-11-07",{"date":1534,"open":1286,"high":1476,"low":1291,"close":1476,"change":804,"percent_change":127,"volume":1535,"transactions":9,"vwap":1476},"2025-11-06",48800,{"date":1537,"open":1520,"high":1538,"low":1295,"close":1388,"change":594,"percent_change":594,"volume":1539,"transactions":9,"vwap":1388},"2025-11-05",98.62,53500,{"date":1541,"open":1284,"high":1195,"low":1171,"close":1206,"change":382,"percent_change":382,"volume":1542,"transactions":9,"vwap":1206},"2025-11-04",70800,{"date":1544,"open":1177,"high":1177,"low":1507,"close":1183,"change":1545,"percent_change":880,"volume":1546,"transactions":9,"vwap":1183},"2025-11-03",-0.55,29900,{"date":1548,"open":1485,"high":1493,"low":1406,"close":1405,"change":199,"percent_change":199,"volume":1549,"transactions":9,"vwap":1405},"2025-10-31",38400,{"date":1551,"open":1552,"high":1227,"low":1553,"close":1552,"change":506,"percent_change":506,"volume":1554,"transactions":9,"vwap":1552},"2025-10-30",98.82,98.66,49600,{"date":1556,"open":1557,"high":1557,"low":1234,"close":1558,"change":1019,"percent_change":1019,"volume":1559,"transactions":9,"vwap":1558},"2025-10-29",99.59,99.16,36100,{"date":1561,"open":1562,"high":25,"low":1563,"close":1564,"change":1399,"percent_change":1399,"volume":1565,"transactions":9,"vwap":1564},"2025-10-28",99.55,99.43,99.58,84600,{"date":1567,"open":1568,"high":25,"low":1568,"close":1569,"change":798,"percent_change":798,"volume":1447,"transactions":9,"vwap":1569},"2025-10-27",99.34,99.61,{"date":1571,"open":1572,"high":1562,"low":1573,"close":1574,"change":374,"percent_change":374,"volume":1575,"transactions":9,"vwap":1574},"2025-10-24",99.52,99.37,99.49,53600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":864,"percent_change":864,"volume":1504,"transactions":9,"vwap":1581},"2025-10-23",99.35,99.48,99.32,99.38,{"date":1583,"open":1584,"high":1585,"low":1580,"close":1572,"change":798,"percent_change":798,"volume":1586,"transactions":9,"vwap":1572},"2025-10-22",99.39,99.54,39900,{"date":1588,"open":1572,"high":1589,"low":1584,"close":1590,"change":573,"percent_change":573,"volume":1168,"transactions":9,"vwap":1590},"2025-10-21",99.6,99.4,{"date":1592,"open":1593,"high":1581,"low":1593,"close":1594,"change":1595,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-10-20",99.27,99.36,0.17,42900,{"date":1598,"open":1599,"high":1600,"low":1213,"close":1601,"change":1481,"percent_change":1481,"volume":1602,"transactions":9,"vwap":1601},"2025-10-17",99.21,99.28,99.19,51100,{"date":1604,"open":1216,"high":1568,"low":1216,"close":1605,"change":611,"percent_change":611,"volume":1606,"transactions":9,"vwap":1605},"2025-10-16",99.29,45300,{"date":1608,"open":1558,"high":1605,"low":1609,"close":1610,"change":555,"percent_change":555,"volume":1611,"transactions":9,"vwap":1610},"2025-10-15",98.99,99.11,50000,{"date":1613,"open":1411,"high":1224,"low":1614,"close":1216,"change":611,"percent_change":611,"volume":1615,"transactions":9,"vwap":1216},"2025-10-14",98.61,82800,{"date":1617,"open":1618,"high":1493,"low":1418,"close":1487,"change":1001,"percent_change":1001,"volume":1619,"transactions":9,"vwap":1487},"2025-10-13",98.56,98300,{"date":1621,"open":1622,"high":1623,"low":1205,"close":1618,"change":1488,"percent_change":1488,"volume":1478,"transactions":9,"vwap":1618},"2025-10-10",98.58,98.68,{"date":1625,"open":1470,"high":1204,"low":1364,"close":1317,"change":327,"percent_change":327,"volume":1626,"transactions":9,"vwap":1317},"2025-10-09",109300,{"date":1628,"open":1266,"high":1266,"low":1264,"close":1273,"change":875,"percent_change":875,"volume":1629,"transactions":9,"vwap":1273},"2025-10-08",47900,{"date":1631,"open":1204,"high":1410,"low":1193,"close":1194,"change":763,"percent_change":763,"volume":1632,"transactions":9,"vwap":1194},"2025-10-07",27800,{"date":1634,"open":1476,"high":1635,"low":1476,"close":1422,"change":199,"percent_change":199,"volume":1636,"transactions":9,"vwap":1422},"2025-10-06",98.5,51200,{"date":1638,"open":1553,"high":1639,"low":1410,"close":1406,"change":188,"percent_change":188,"volume":1640,"transactions":9,"vwap":1406},"2025-10-03",98.7,36700,{"date":1642,"open":1194,"high":1643,"low":1194,"close":1265,"change":887,"percent_change":887,"volume":1644,"transactions":9,"vwap":1265},"2025-10-02",98.77,70300,{"date":1646,"open":1647,"high":1618,"low":1470,"close":1417,"change":875,"percent_change":875,"volume":1648,"transactions":9,"vwap":1417},"2025-10-01",98.49,127200,{"date":1650,"open":1265,"high":1218,"low":1405,"close":1538,"change":357,"percent_change":357,"volume":1651,"transactions":9,"vwap":1538},"2025-09-30",425100,{"date":1653,"open":1410,"high":1654,"low":1410,"close":1553,"change":630,"percent_change":630,"volume":888,"transactions":9,"vwap":1553},"2025-09-29",98.72,{"date":1656,"open":1193,"high":1194,"low":1368,"close":1466,"change":791,"percent_change":791,"volume":1498,"transactions":9,"vwap":1466},"2025-09-26",{"date":1658,"open":1323,"high":1422,"low":1322,"close":1476,"change":741,"percent_change":741,"volume":1659,"transactions":9,"vwap":1476},"2025-09-25",74500,{"date":1661,"open":1614,"high":1614,"low":1204,"close":1205,"change":476,"percent_change":476,"volume":1662,"transactions":9,"vwap":1205},"2025-09-24",67700,{"date":1664,"open":1492,"high":1251,"low":1665,"close":1666,"change":373,"percent_change":373,"volume":1667,"transactions":9,"vwap":1666},"2025-09-23",98.57,98.74,35200,{"date":1669,"open":1492,"high":1265,"low":1665,"close":1411,"change":864,"percent_change":864,"volume":1185,"transactions":9,"vwap":1411},"2025-09-22",{"date":1671,"open":1672,"high":1487,"low":1266,"close":1244,"change":875,"percent_change":875,"volume":1673,"transactions":9,"vwap":1244},"2025-09-19",98.75,34900,{"date":1675,"open":1654,"high":1493,"low":1266,"close":1218,"change":864,"percent_change":864,"volume":848,"transactions":9,"vwap":1218},"2025-09-18",{"date":1677,"open":1678,"high":1580,"low":1218,"close":1609,"change":864,"percent_change":864,"volume":1501,"transactions":9,"vwap":1609},"2025-09-17",99.23,{"date":1680,"open":1234,"high":1681,"low":1250,"close":1486,"change":209,"percent_change":209,"volume":1385,"transactions":9,"vwap":1486},"2025-09-16",99.22,{"date":1683,"open":1250,"high":1678,"low":1250,"close":1684,"change":630,"percent_change":630,"volume":1685,"transactions":9,"vwap":1684},"2025-09-15",99.18,38100,{"date":1687,"open":1493,"high":1223,"low":1265,"close":1493,"change":864,"percent_change":864,"volume":1688,"transactions":9,"vwap":1493},"2025-09-12",95200,{"date":1690,"open":1485,"high":1601,"low":1485,"close":1691,"change":1494,"percent_change":1494,"volume":1692,"transactions":9,"vwap":1691},"2025-09-11",99.029999,77600,{"date":1694,"open":1553,"high":1695,"low":1411,"close":1696,"change":1267,"percent_change":1268,"volume":1130,"transactions":9,"vwap":1696},"2025-09-10",98.92,98.81,{"date":1698,"open":1618,"high":1614,"low":1193,"close":1200,"change":1699,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1200},"2025-09-09",-0.24,25300,{"date":1702,"open":1405,"high":1265,"low":1618,"close":1492,"change":925,"percent_change":926,"volume":1527,"transactions":9,"vwap":1492},"2025-09-08",{"date":1704,"open":1334,"high":1404,"low":1317,"close":1279,"change":289,"percent_change":52,"volume":1705,"transactions":9,"vwap":1279},"2025-09-05",23800,{"date":1707,"open":1173,"high":1311,"low":1040,"close":1310,"change":584,"percent_change":289,"volume":1708,"transactions":9,"vwap":1310},"2025-09-04",41100,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":996,"percent_change":997,"volume":1714,"transactions":9,"vwap":1713},"2025-09-03",97.050003,97.49,97.41,98100,{"date":1716,"open":1128,"high":983,"low":1128,"close":829,"change":1717,"percent_change":1123,"volume":1718,"transactions":9,"vwap":829},"2025-09-02",-0.6,64100,{"date":1720,"open":1046,"high":1046,"low":1721,"close":1051,"change":23,"percent_change":23,"volume":1722,"transactions":9,"vwap":1051},"2025-08-29",97.56,34700,{"date":1724,"open":1173,"high":1284,"low":1063,"close":1305,"change":374,"percent_change":374,"volume":1705,"transactions":9,"vwap":1305},"2025-08-28",{"date":1726,"open":1028,"high":1312,"low":1028,"close":1046,"change":573,"percent_change":573,"volume":1727,"transactions":9,"vwap":1046},"2025-08-27",34500,{"date":1729,"open":1730,"high":982,"low":1028,"close":1731,"change":791,"percent_change":791,"volume":1732,"transactions":9,"vwap":1731},"2025-08-26",97.51,97.64,19800,{"date":1734,"open":1735,"high":1301,"low":1736,"close":1735,"change":188,"percent_change":188,"volume":1737,"transactions":9,"vwap":1735},"2025-08-25",97.57,97.55,28400,{"date":1739,"open":1033,"high":1184,"low":1033,"close":1060,"change":944,"percent_change":137,"volume":1342,"transactions":9,"vwap":1060},"2025-08-22",{"date":1741,"open":783,"high":783,"low":821,"close":994,"change":278,"percent_change":974,"volume":1742,"transactions":9,"vwap":994},"2025-08-21",33300,{"date":1744,"open":1745,"high":1746,"low":783,"close":1713,"change":791,"percent_change":791,"volume":1747,"transactions":9,"vwap":1713},"2025-08-20",97.3,97.47,63100,{"date":1749,"open":781,"high":1086,"low":776,"close":789,"change":887,"percent_change":887,"volume":1750,"transactions":9,"vwap":789},"2025-08-19",81500,{"date":1752,"open":1027,"high":1027,"low":994,"close":989,"change":863,"percent_change":863,"volume":1753,"transactions":9,"vwap":989},"2025-08-18",85700,{"date":1755,"open":1713,"high":1756,"low":783,"close":1033,"change":327,"percent_change":327,"volume":1757,"transactions":9,"vwap":1033},"2025-08-15",97.46,87600,{"date":1759,"open":1039,"high":1070,"low":795,"close":1760,"change":476,"percent_change":654,"volume":1761,"transactions":9,"vwap":1760},"2025-08-14",97.42,24100,{"date":1763,"open":1040,"high":1055,"low":1735,"close":1301,"change":997,"percent_change":1113,"volume":1764,"transactions":9,"vwap":1301},"2025-08-13",37300,{"date":1766,"open":907,"high":1745,"low":1711,"close":908,"change":647,"percent_change":647,"volume":1767,"transactions":9,"vwap":908},"2025-08-12",67900,{"date":1769,"open":776,"high":1770,"low":1771,"close":776,"change":555,"percent_change":555,"volume":1772,"transactions":9,"vwap":776},"2025-08-11",97.35,97.15,82300,{"date":1774,"open":783,"high":783,"low":1145,"close":907,"change":200,"percent_change":563,"volume":1775,"transactions":9,"vwap":907},"2025-08-08",32000,{"date":1777,"open":1756,"high":1721,"low":1778,"close":1027,"change":1481,"percent_change":1481,"volume":1779,"transactions":9,"vwap":1027},"2025-08-07",97.28,47100,{"date":1781,"open":1745,"high":1039,"low":803,"close":1756,"change":756,"percent_change":756,"volume":1782,"transactions":9,"vwap":1756},"2025-08-06",263800,{"date":1784,"open":795,"high":1730,"low":795,"close":1756,"change":297,"percent_change":297,"volume":1785,"transactions":9,"vwap":1756},"2025-08-05",68600,{"date":1787,"open":1086,"high":1746,"low":781,"close":1069,"change":886,"percent_change":886,"volume":1700,"transactions":9,"vwap":1069},"2025-08-04",{"date":1789,"open":1145,"high":1745,"low":1790,"close":781,"change":804,"percent_change":127,"volume":1791,"transactions":9,"vwap":781},"2025-08-01",96.93,39400,{"date":1793,"open":803,"high":1149,"low":1794,"close":777,"change":756,"percent_change":756,"volume":1795,"transactions":9,"vwap":777},"2025-07-31",96.89,31800,{"date":1797,"open":919,"high":910,"low":852,"close":777,"change":563,"percent_change":990,"volume":1798,"transactions":9,"vwap":777},"2025-07-30",29700,{"date":1800,"open":1015,"high":1091,"low":822,"close":1091,"change":584,"percent_change":52,"volume":1801,"transactions":9,"vwap":1091},"2025-07-29",39600,{"date":1803,"open":847,"high":822,"low":815,"close":901,"change":328,"percent_change":328,"volume":1804,"transactions":9,"vwap":901},"2025-07-28",29300,{"date":1806,"open":973,"high":828,"low":808,"close":895,"change":824,"percent_change":705,"volume":1807,"transactions":9,"vwap":895},"2025-07-25",19100,{"date":1809,"open":968,"high":901,"low":968,"close":808,"change":327,"percent_change":327,"volume":1810,"transactions":9,"vwap":808},"2025-07-24",31400,{"date":1812,"open":810,"high":920,"low":761,"close":1107,"change":563,"percent_change":990,"volume":1813,"transactions":9,"vwap":1107},"2025-07-23",27100,{"date":1815,"open":846,"high":841,"low":846,"close":841,"change":705,"percent_change":1079,"volume":1816,"transactions":9,"vwap":841},"2025-07-22",26200,{"date":1818,"open":822,"high":852,"low":1129,"close":1819,"change":152,"percent_change":1267,"volume":1820,"transactions":9,"vwap":1819},"2025-07-21",96.65,31500,{"date":1822,"open":1823,"high":760,"low":1824,"close":746,"change":374,"percent_change":374,"volume":1825,"transactions":9,"vwap":746},"2025-07-18",96.35,96.24,17900,{"date":1827,"open":1828,"high":745,"low":879,"close":1829,"change":1595,"percent_change":611,"volume":1830,"transactions":9,"vwap":1829},"2025-07-17",96.12,96.19,36900,{"date":1832,"open":874,"high":853,"low":954,"close":874,"change":886,"percent_change":887,"volume":843,"transactions":9,"vwap":874},"2025-07-16",{"date":1834,"open":859,"high":746,"low":1835,"close":740,"change":278,"percent_change":974,"volume":1257,"transactions":9,"vwap":740},"2025-07-15",95.83,{"date":1837,"open":942,"high":935,"low":747,"close":930,"change":756,"percent_change":756,"volume":1838,"transactions":9,"vwap":930},"2025-07-14",31700,{"date":1840,"open":767,"high":746,"low":942,"close":930,"change":961,"percent_change":218,"volume":1257,"transactions":9,"vwap":930},"2025-07-11",{"date":1842,"open":815,"high":1010,"low":1823,"close":1010,"change":373,"percent_change":373,"volume":1843,"transactions":9,"vwap":1010},"2025-07-10",264600,{"date":1845,"open":1095,"high":1819,"low":745,"close":761,"change":1348,"percent_change":584,"volume":1846,"transactions":9,"vwap":761},"2025-07-09",110100,{"date":1848,"open":1005,"high":940,"low":1849,"close":862,"change":200,"percent_change":563,"volume":1850,"transactions":9,"vwap":862},"2025-07-08",96.07,38300,{"date":1852,"open":884,"high":884,"low":745,"close":968,"change":1150,"percent_change":1019,"volume":1795,"transactions":9,"vwap":968},"2025-07-07",{"date":1854,"open":914,"high":919,"low":846,"close":895,"change":955,"percent_change":955,"volume":1855,"transactions":9,"vwap":895},"2025-07-03",25700,{"date":1857,"open":885,"high":1108,"low":847,"close":1108,"change":756,"percent_change":756,"volume":1858,"transactions":9,"vwap":1108},"2025-07-02",48100,{"date":1860,"open":841,"high":909,"low":822,"close":1108,"change":831,"percent_change":832,"volume":1861,"transactions":9,"vwap":1108},"2025-07-01",137200,{"date":1863,"open":1091,"high":1074,"low":788,"close":1033,"change":1297,"percent_change":996,"volume":1864,"transactions":9,"vwap":1033},"2025-06-30",226600,{"date":1866,"open":919,"high":1771,"low":1867,"close":777,"change":863,"percent_change":863,"volume":1868,"transactions":9,"vwap":777},"2025-06-27",96.61,127700,{"date":1870,"open":828,"high":909,"low":1871,"close":909,"change":798,"percent_change":798,"volume":1872,"transactions":9,"vwap":909},"2025-06-26",96.47,1063600,{"date":1874,"open":1010,"high":1094,"low":924,"close":1094,"change":382,"percent_change":382,"volume":1875,"transactions":9,"vwap":1094},"2025-06-25",56300,{"date":1877,"open":1006,"high":777,"low":1823,"close":852,"change":1267,"percent_change":1268,"volume":1878,"transactions":9,"vwap":852},"2025-06-24",53400,{"date":1880,"open":968,"high":1129,"low":968,"close":1871,"change":763,"percent_change":915,"volume":1881,"transactions":9,"vwap":1871},"2025-06-23",41600,{"date":1883,"open":869,"high":860,"low":1884,"close":859,"change":374,"percent_change":374,"volume":1885,"transactions":9,"vwap":859},"2025-06-20",95.96,51700,{"date":1887,"open":745,"high":1888,"low":874,"close":853,"change":107,"percent_change":107,"volume":1889,"transactions":9,"vwap":853},"2025-06-18",96.34,33500,{"date":1891,"open":1892,"high":1005,"low":1893,"close":861,"change":269,"percent_change":985,"volume":1517,"transactions":9,"vwap":861},"2025-06-17",95.99,95.85,{"date":1895,"open":728,"high":1829,"low":423,"close":954,"change":864,"percent_change":955,"volume":1896,"transactions":9,"vwap":954},"2025-06-16",57600,{"date":1898,"open":940,"high":940,"low":729,"close":728,"change":1353,"percent_change":1899,"volume":1900,"transactions":9,"vwap":728},"2025-06-13",-0.48,27600,{"date":1902,"open":1829,"high":768,"low":862,"close":968,"change":996,"percent_change":1113,"volume":1903,"transactions":9,"vwap":968},"2025-06-12",20800,{"date":1905,"open":729,"high":1849,"low":721,"close":684,"change":985,"percent_change":142,"volume":1906,"transactions":9,"vwap":684},"2025-06-11",22700,{"date":1908,"open":694,"high":738,"low":668,"close":1909,"change":382,"percent_change":382,"volume":1024,"transactions":9,"vwap":1909},"2025-06-10",95.67,{"date":1911,"open":1912,"high":740,"low":1912,"close":1913,"change":926,"percent_change":1267,"volume":772,"transactions":9,"vwap":1913},"2025-06-09",95.3,95.59,{"date":1915,"open":420,"high":1916,"low":636,"close":662,"change":903,"percent_change":1353,"volume":1917,"transactions":9,"vwap":662},"2025-06-06",95.54,21400,{"date":1919,"open":684,"high":1122,"low":695,"close":695,"change":476,"percent_change":654,"volume":735,"transactions":9,"vwap":695},"2025-06-05",{"date":1921,"open":948,"high":869,"low":1922,"close":734,"change":1923,"percent_change":943,"volume":897,"transactions":9,"vwap":734},"2025-06-04",95.68,0.58,{"date":1925,"open":432,"high":627,"low":520,"close":409,"change":791,"percent_change":791,"volume":1926,"transactions":9,"vwap":409},"2025-06-03",31200,{"date":1928,"open":580,"high":422,"low":452,"close":580,"change":770,"percent_change":771,"volume":1929,"transactions":9,"vwap":580},"2025-06-02",32400,{"date":1931,"open":1117,"high":1932,"low":1117,"close":675,"change":555,"percent_change":456,"volume":1933,"transactions":9,"vwap":675},"2025-05-30",95.93,22000,{"date":1935,"open":627,"high":954,"low":1916,"close":694,"change":630,"percent_change":269,"volume":1936,"transactions":9,"vwap":694},"2025-05-29",30100,{"date":1938,"open":1939,"high":1940,"low":482,"close":1940,"change":317,"percent_change":317,"volume":1798,"transactions":9,"vwap":1940},"2025-05-28",95.43,95.47,{"date":1942,"open":660,"high":1909,"low":1943,"close":941,"change":584,"percent_change":52,"volume":1944,"transactions":9,"vwap":941},"2025-05-27",95.22,33200,{"date":1946,"open":1947,"high":1943,"low":493,"close":1948,"change":373,"percent_change":374,"volume":1801,"transactions":9,"vwap":1948},"2025-05-23",95.050003,95.089996,{"date":1950,"open":1951,"high":399,"low":363,"close":399,"change":147,"percent_change":127,"volume":1952,"transactions":9,"vwap":399},"2025-05-22",94.45,54500,{"date":1954,"open":402,"high":1955,"low":389,"close":492,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":492},"2025-05-21",95.080002,-0.76,-0.8,42300,{"date":1960,"open":662,"high":432,"low":527,"close":949,"change":22,"percent_change":189,"volume":1700,"transactions":9,"vwap":949},"2025-05-20",{"date":1962,"open":1963,"high":1964,"low":493,"close":668,"change":647,"percent_change":647,"volume":1965,"transactions":9,"vwap":668},"2025-05-19",94.88,95.58,34200,{"date":1967,"open":1968,"high":1117,"low":617,"close":950,"change":152,"percent_change":1268,"volume":1030,"transactions":9,"vwap":950},"2025-05-16",95.66,{"date":1970,"open":513,"high":1971,"low":473,"close":444,"change":1079,"percent_change":269,"volume":1636,"transactions":9,"vwap":444},"2025-05-15",95.42,{"date":1973,"open":1974,"high":579,"low":590,"close":401,"change":1975,"percent_change":1354,"volume":1685,"transactions":9,"vwap":401},"2025-05-14",95.11,-0.45,{"date":1977,"open":1978,"high":442,"low":1979,"close":442,"change":22,"percent_change":189,"volume":1980,"transactions":9,"vwap":442},"2025-05-13",95.18,95.029999,129400,{"date":1982,"open":1983,"high":627,"low":1983,"close":950,"change":269,"percent_change":142,"volume":1984,"transactions":9,"vwap":950},"2025-05-12",95.010002,55600,{"date":1986,"open":569,"high":950,"low":1987,"close":1943,"change":373,"percent_change":374,"volume":1988,"transactions":9,"vwap":1943},"2025-05-09",95.16,46900,{"date":1990,"open":1991,"high":677,"low":452,"close":452,"change":1899,"percent_change":217,"volume":1992,"transactions":9,"vwap":452},"2025-05-08",95.61,40000,{"date":1994,"open":668,"high":721,"low":1971,"close":711,"change":915,"percent_change":1494,"volume":1995,"transactions":9,"vwap":711},"2025-05-07",24700,{"date":1997,"open":1998,"high":409,"low":513,"close":409,"change":886,"percent_change":887,"volume":1999,"transactions":9,"vwap":409},"2025-05-06",95.059998,40500,{"date":2001,"open":444,"high":551,"low":591,"close":636,"change":875,"percent_change":875,"volume":2002,"transactions":9,"vwap":636},"2025-05-05",99300,{"date":2004,"open":569,"high":420,"low":452,"close":569,"change":654,"percent_change":2005,"volume":2006,"transactions":9,"vwap":569},"2025-05-02",-0.3,52300,{"date":2008,"open":1892,"high":747,"low":409,"close":711,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":711},"2025-05-01",-1.21,-1.25,40800,{"date":2013,"open":1823,"high":895,"low":1829,"close":895,"change":573,"percent_change":573,"volume":2014,"transactions":9,"vwap":895},"2025-04-30",43300,{"date":2016,"open":1829,"high":821,"low":1829,"close":823,"change":1297,"percent_change":997,"volume":2017,"transactions":9,"vwap":823},"2025-04-29",44300,{"date":2019,"open":747,"high":968,"low":747,"close":1006,"change":1001,"percent_change":122,"volume":2020,"transactions":9,"vwap":1006},"2025-04-28",26500,{"date":2022,"open":728,"high":733,"low":2023,"close":1828,"change":996,"percent_change":1113,"volume":2024,"transactions":9,"vwap":1828},"2025-04-25",95.84,88300,{"date":2026,"open":420,"high":2027,"low":409,"close":1117,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1117},"2025-04-24",95.78,0.76,0.8,69700,{"date":2032,"open":1117,"high":1835,"low":1963,"close":2033,"change":1079,"percent_change":269,"volume":2034,"transactions":9,"vwap":2033},"2025-04-23",94.94,47600,{"date":179,"open":493,"high":2036,"low":492,"close":2037,"change":189,"percent_change":23,"volume":1988,"transactions":9,"vwap":2037},94.91,94.66]