[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSHP":3,"homepage-market-summary":28,"stock-historical-CSHP":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CSHP","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 Dynamic Short-Term Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7364,3.715128,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},99.4299,99.43,99.39,0.0399,0.04,3767.85495,100.39,98.895,20347.055021414344,35.8,556,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},100.72,21530,7858310.810375,-1.1,"2025-04-22",[180,183,189,196,206,215,224,234,242,252,261,270,281,289,298,305,313,321,331,340,350,358,365,375,383,392,399,406,416,424,434,441,450,458,466,473,479,485,493,501,507,515,524,531,539,546,554,561,569,577,585,594,602,607,615,621,629,638,645,654,659,665,671,678,683,689,696,700,705,710,714,719,725,730,734,738,744,748,751,756,758,762,765,767,773,777,780,785,790,793,799,802,808,812,815,818,821,826,828,831,834,839,841,843,846,849,853,857,861,863,865,867,870,873,876,878,880,883,886,890,893,896,898,901,903,905,908,911,916,920,925,929,932,934,937,939,943,949,953,955,957,960,964,970,973,975,979,984,987,992,997,999,1002,1005,1008,1011,1014,1017,1020,1022,1024,1027,1032,1035,1037,1040,1043,1046,1049,1055,1058,1061,1063,1067,1071,1073,1076,1080,1082,1086,1090,1094,1096,1099,1102,1105,1107,1109,1114,1118,1122,1127,1129,1132,1135,1140,1144,1148,1150,1153,1157,1160,1162,1166,1170,1173,1176,1178,1180,1183,1186,1189,1194,1196,1201,1207,1209,1213,1216,1219,1222,1225,1228,1233,1238,1240,1242,1245,1247,1249,1253,1255,1258,1262,1265,1268,1270,1274,1276,1278,1280,1282,1284,1286,1290,1292,1295,1297,1300,1303,1305,1307,1309,1312,1316,1318,1320,1322,1325,1327,1329,1331,1333,1335,1338,1340,1342,1345,1347,1349,1351,1353,1355,1357,1360,1363,1366,1370,1372,1375,1378,1380,1382,1385,1388,1390,1393,1396,1398,1400,1402,1404,1407,1410,1412,1414,1416,1418,1420,1422,1424,1426,1429,1431,1433,1435,1437,1439,1441,1443,1445,1448,1450,1452,1454,1456,1458,1461,1463,1465,1467,1469,1471,1473,1475,1477,1479,1481,1484,1486,1488,1491,1493,1495,1497,1499,1501,1505,1507,1510,1512,1517,1520,1523,1527,1530,1533,1536,1539,1541,1544,1546,1549,1552,1555,1558,1561,1564,1568,1571,1575,1578,1582,1586,1590],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},34,99.4283,{"date":184,"open":19,"high":19,"low":19,"close":19,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",-0.28,433.8561,36,99.4011,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":181,"vwap":195},"2026-09-30",99.67,-0.0197,-0.02,393.5762,99.6769,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",99.665,99.77,99.6897,0.1354,0.14,850.8962,42,99.724,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",99.62,99.5543,-0.1607,-0.16,5085.56474,33,99.6193,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",99.35,99.715,0.1022,0.1,703.941,32,99.4471,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",99.6889,99.69,99.6128,0.0124,0.01,1426.5592,40,99.664,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":222,"vwap":241},"2026-09-23",99.61,99.6004,-0.034,-0.03,256.5692,99.6083,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",99.6701,99.83,99.6344,-0.6283,-0.63,17297.5692,71,99.7341,{"date":253,"open":254,"high":23,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",100.09,100.2627,0.5836,0.59,1528.5592,49,100.1737,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":213,"vwap":269},"2026-09-18",99.75,99.6,99.6791,-0.1095,-0.11,235.8442,99.6693,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",99.8,99.94,99.68,99.7886,0.2326,0.23,1619.5592,39,99.769,{"date":282,"open":283,"high":227,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":181,"vwap":288},"2026-09-16",99.63,99.556,0.1904,0.19,413.01,99.5272,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",99.31,99.3656,-0.1724,-0.17,3879.5692,28,99.3179,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":185,"volume":303,"transactions":213,"vwap":304},"2026-09-14",99.48,99.538,-0.2818,443.549165,99.518,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",99.8198,0.4718,0.47,72.5368,24,99.957,{"date":314,"open":217,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":279,"vwap":320},"2026-09-10",99.47,99.348,0.0659,0.07,896.5368,99.4332,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":259,"vwap":330},"2026-09-09",99.404,99.49,99.21,99.2821,0.1073,0.11,5475.25744,99.2602,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",99.1883,99.1748,-0.1424,-0.14,696.553,37,99.1861,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",99.45,99.135,99.3172,-0.0628,-0.06,841.342,44,99.3092,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",99.38,-0.0675,-0.07,74.331946,27,99.379,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":222,"vwap":364},"2026-09-02",99.4475,0.2345,0.24,1820330.8558,99.3338,{"date":366,"open":217,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",99.36,99.05,99.213,-0.1787,-0.18,6227.9092,61,99.2204,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":181,"vwap":382},"2026-08-31",99.17,99.3917,-0.2663,-0.27,2748.9863,99.2586,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":338,"vwap":391},"2026-08-28",99.71,99.5,99.658,0.0038,0,3092.8553,99.6296,{"date":393,"open":300,"high":394,"low":300,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":296,"vwap":398},"2026-08-27",99.6542,0.1236,0.12,827.4113,99.5194,{"date":400,"open":236,"high":236,"low":401,"close":401,"change":402,"percent_change":318,"volume":403,"transactions":404,"vwap":405},"2026-08-26",99.5306,0.0686,380.4113,23,99.596,{"date":407,"open":408,"high":409,"low":410,"close":409,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",99.46,99.462,99.32,0.0452,0.05,560.4113,41,99.4074,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":181,"vwap":423},"2026-08-24",99.55,99.4168,-0.1487,-0.15,392.4113,99.517,{"date":425,"open":227,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",99.7099,99.4,99.5655,0.3259,0.33,3389.4113,95,99.6354,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":318,"volume":438,"transactions":439,"vwap":440},"2026-08-20",99.2396,0.0661,270.244,43,99.282,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-19",99.255,99.1735,-0.0413,-0.04,166.4113,26,99.26,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":110,"volume":455,"transactions":456,"vwap":457},"2026-08-18",99.07,99.2148,-0.0112,1840.4113,60,99.08,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":239,"volume":463,"transactions":464,"vwap":465},"2026-08-17",99.25,99.226,-0.031,531.4113,38,99.2225,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":371,"volume":470,"transactions":471,"vwap":472},"2026-08-14",99.257,-0.1797,81.4113,35,99.2919,{"date":474,"open":367,"high":475,"low":367,"close":475,"change":476,"percent_change":412,"volume":477,"transactions":464,"vwap":478},"2026-08-13",99.4367,0.0533,350.4113,99.3937,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":202,"volume":483,"transactions":448,"vwap":484},"2026-08-12",99.3834,0.1425,113.4113,99.3931,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":338,"vwap":492},"2026-08-11",99.23,99.2409,-0.0815,-0.08,701.4113,99.2116,{"date":494,"open":18,"high":18,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",99.3224,-0.0516,-0.05,379.4113,30,99.4092,{"date":502,"open":300,"high":300,"low":503,"close":503,"change":504,"percent_change":328,"volume":505,"transactions":414,"vwap":506},"2026-08-07",99.374,0.1069,618.16958,99.3804,{"date":508,"open":509,"high":19,"low":509,"close":510,"change":511,"percent_change":412,"volume":512,"transactions":513,"vwap":514},"2026-08-06",99.15,99.2671,0.0505,2403.4113,45,99.1914,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":439,"vwap":523},"2026-08-05",99.225,99.0801,99.2166,-0.4573,-0.46,1760.4113,99.1055,{"date":525,"open":526,"high":245,"low":527,"close":527,"change":528,"percent_change":328,"volume":529,"transactions":348,"vwap":530},"2026-08-04",99.82,99.6739,0.1116,1270.4113,99.7762,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":346,"volume":537,"transactions":414,"vwap":538},"2026-08-03",99.42,99.7,99.5623,-0.0589,1255.777114,99.5778,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":380,"volume":544,"transactions":356,"vwap":545},"2026-07-31",99.605,99.6212,-0.2693,330.4113,99.5869,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":551,"percent_change":130,"volume":552,"transactions":439,"vwap":553},"2026-07-30",99.79,99.8905,99.73,0.7694,2436.41754,99.7793,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":380,"volume":559,"transactions":499,"vwap":560},"2026-07-29",99.5199,99.1211,-0.2639,2388.4113,99.2367,{"date":562,"open":563,"high":386,"low":563,"close":564,"change":565,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-28",99.27,99.385,0.09,52901.4113,72,99.4972,{"date":570,"open":460,"high":571,"low":325,"close":572,"change":573,"percent_change":220,"volume":574,"transactions":575,"vwap":576},"2026-07-27",99.3,99.295,0.095,278174.4113,57,99.238,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":396,"volume":583,"transactions":464,"vwap":584},"2026-07-24",99.28,99.29,99.2,0.115,4599.4113,99.2736,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-23",99.01,99.085,-0.1302,-0.13,254.4113,31,99.0404,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":222,"vwap":601},"2026-07-22",99.2599,99.2152,-0.0848,-0.09,232.4213,99.2529,{"date":603,"open":571,"high":571,"low":571,"close":571,"change":604,"percent_change":605,"volume":606,"transactions":296,"vwap":571},"2026-07-21",0.2618,0.26,1109871.4113,{"date":608,"open":609,"high":610,"low":587,"close":611,"change":612,"percent_change":110,"volume":613,"transactions":439,"vwap":614},"2026-07-20",99.13,99.195,99.0382,-0.0068,11835.4113,99.1174,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":346,"volume":619,"transactions":296,"vwap":620},"2026-07-17",99.045,-0.0562,286.4213,99.0403,{"date":622,"open":487,"high":449,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-16",99.1012,-0.3212,-0.32,21231.4113,78,99.1632,{"date":630,"open":631,"high":632,"low":580,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-15",99.33,99.4224,0.1287,0.13,51258.4113,122,99.3684,{"date":639,"open":572,"high":352,"low":377,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":471,"vwap":644},"2026-07-14",99.2937,0.1626,0.16,1371.0117,99.2662,{"date":646,"open":647,"high":487,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-13",99.1586,99.1311,-0.2109,-0.21,453.0117,29,99.1826,{"date":655,"open":418,"high":418,"low":656,"close":656,"change":657,"percent_change":193,"volume":658,"transactions":9,"vwap":656},"2026-07-10",99.342,-0.019,200,{"date":660,"open":19,"high":324,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-09",99.361,0.028,0.03,1900,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-08",99.333,0.216,0.22,600,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":650,"volume":677,"transactions":9,"vwap":675},"2026-07-07",99.105,99.141,99.117,-0.204,1100,{"date":679,"open":517,"high":680,"low":681,"close":680,"change":682,"percent_change":412,"volume":670,"transactions":9,"vwap":680},"2026-07-06",99.321,99.188,0.048,{"date":684,"open":685,"high":685,"low":325,"close":686,"change":687,"percent_change":220,"volume":688,"transactions":9,"vwap":686},"2026-07-02",99.355,99.273,0.101,700,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-01",99.237,99.172,-0.453,-0.45,800,{"date":697,"open":236,"high":698,"low":236,"close":698,"change":497,"percent_change":497,"volume":699,"transactions":9,"vwap":698},"2026-06-30",99.625,300,{"date":701,"open":208,"high":385,"low":208,"close":702,"change":703,"percent_change":565,"volume":704,"transactions":9,"vwap":702},"2026-06-29",99.675,0.094,8200,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":389,"volume":709,"transactions":9,"vwap":707},"2026-06-26",99.581,0.001,500,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":105,"volume":688,"transactions":9,"vwap":712},"2026-06-25",99.58,0.055,{"date":715,"open":418,"high":418,"low":716,"close":717,"change":446,"percent_change":446,"volume":718,"transactions":9,"vwap":717},"2026-06-24",99.488,99.525,3000,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":239,"volume":724,"transactions":9,"vwap":722},"2026-06-23",99.53,99.565,-0.028,15400,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":110,"volume":695,"transactions":9,"vwap":728},"2026-06-22",99.595,99.593,-0.012,{"date":731,"open":264,"high":732,"low":264,"close":541,"change":733,"percent_change":318,"volume":688,"transactions":9,"vwap":541},"2026-06-18",99.614,0.065,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":318,"percent_change":318,"volume":737,"transactions":9,"vwap":736},"2026-06-17",99.54,100,{"date":739,"open":740,"high":300,"low":740,"close":315,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":315},"2026-06-16",99.465,0.015,0.02,900,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":741,"percent_change":742,"volume":677,"transactions":9,"vwap":747},"2026-06-15",99.458,99.455,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":663,"percent_change":663,"volume":699,"transactions":9,"vwap":750},"2026-06-12",99.44,{"date":752,"open":750,"high":747,"low":753,"close":753,"change":754,"percent_change":346,"volume":755,"transactions":9,"vwap":753},"2026-06-11",99.41,-0.055,3200,{"date":757,"open":740,"high":740,"low":740,"close":740,"change":742,"percent_change":742,"volume":658,"transactions":9,"vwap":740},"2026-06-10",{"date":759,"open":18,"high":315,"low":18,"close":760,"change":110,"percent_change":110,"volume":761,"transactions":9,"vwap":760},"2026-06-09",99.445,5500,{"date":763,"open":747,"high":747,"low":747,"close":747,"change":764,"percent_change":230,"volume":737,"transactions":9,"vwap":747},"2026-06-08",0.005,{"date":766,"open":760,"high":342,"low":760,"close":342,"change":573,"percent_change":220,"volume":709,"transactions":9,"vwap":342},"2026-06-05",{"date":768,"open":769,"high":685,"low":770,"close":685,"change":771,"percent_change":193,"volume":772,"transactions":9,"vwap":685},"2026-06-04",99.341,99.34,-0.015,5100,{"date":774,"open":775,"high":19,"low":776,"close":776,"change":741,"percent_change":742,"volume":677,"transactions":9,"vwap":776},"2026-06-03",99.382,99.37,{"date":778,"open":779,"high":779,"low":769,"close":685,"change":110,"percent_change":110,"volume":743,"transactions":9,"vwap":685},"2026-06-02",99.364,{"date":781,"open":782,"high":776,"low":782,"close":782,"change":783,"percent_change":784,"volume":718,"transactions":9,"vwap":782},"2026-06-01",99.365,-0.223,-0.22,{"date":786,"open":787,"high":264,"low":787,"close":788,"change":789,"percent_change":230,"volume":172,"transactions":9,"vwap":788},"2026-05-29",99.561,99.588,0.013,{"date":791,"open":712,"high":712,"low":792,"close":792,"change":742,"percent_change":742,"volume":699,"transactions":9,"vwap":792},"2026-05-28",99.575,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":764,"percent_change":230,"volume":798,"transactions":9,"vwap":797},"2026-05-27",99.56,99.57,99.555,1800,{"date":800,"open":795,"high":796,"low":721,"close":418,"change":764,"percent_change":230,"volume":801,"transactions":9,"vwap":418},"2026-05-26",1300,{"date":803,"open":736,"high":804,"low":805,"close":804,"change":806,"percent_change":21,"volume":807,"transactions":9,"vwap":804},"2026-05-22",99.545,99.533,0.035,1500,{"date":809,"open":810,"high":810,"low":324,"close":811,"change":193,"percent_change":193,"volume":677,"transactions":9,"vwap":811},"2026-05-21",99.52,99.51,{"date":813,"open":721,"high":721,"low":721,"close":721,"change":764,"percent_change":230,"volume":814,"transactions":9,"vwap":721},"2026-05-20",1700,{"date":816,"open":811,"high":717,"low":811,"close":717,"change":817,"percent_change":663,"volume":699,"transactions":9,"vwap":717},"2026-05-19",0.025,{"date":819,"open":721,"high":721,"low":300,"close":386,"change":741,"percent_change":742,"volume":820,"transactions":9,"vwap":386},"2026-05-18",6000,{"date":822,"open":823,"high":823,"low":315,"close":824,"change":806,"percent_change":21,"volume":825,"transactions":9,"vwap":824},"2026-05-15",99.495,99.485,400,{"date":827,"open":342,"high":342,"low":342,"close":342,"change":764,"percent_change":230,"volume":688,"transactions":9,"vwap":342},"2026-05-14",{"date":829,"open":830,"high":760,"low":830,"close":760,"change":742,"percent_change":742,"volume":658,"transactions":9,"vwap":760},"2026-05-13",99.431,{"date":832,"open":753,"high":833,"low":753,"close":833,"change":663,"percent_change":663,"volume":658,"transactions":9,"vwap":833},"2026-05-12",99.425,{"date":835,"open":533,"high":533,"low":19,"close":836,"change":837,"percent_change":110,"volume":838,"transactions":9,"vwap":836},"2026-05-11",99.395,-0.005,1200,{"date":840,"open":427,"high":427,"low":427,"close":427,"change":806,"percent_change":21,"volume":737,"transactions":9,"vwap":427},"2026-05-08",{"date":842,"open":352,"high":352,"low":782,"close":782,"change":389,"percent_change":389,"volume":658,"transactions":9,"vwap":782},"2026-05-07",{"date":844,"open":352,"high":352,"low":770,"close":782,"change":837,"percent_change":110,"volume":845,"transactions":9,"vwap":782},"2026-05-06",3600,{"date":847,"open":19,"high":19,"low":776,"close":776,"change":741,"percent_change":742,"volume":848,"transactions":9,"vwap":776},"2026-05-05",3300,{"date":850,"open":851,"high":367,"low":410,"close":685,"change":817,"percent_change":663,"volume":852,"transactions":9,"vwap":685},"2026-05-04",99.335,2600,{"date":854,"open":291,"high":631,"low":291,"close":631,"change":855,"percent_change":856,"volume":658,"transactions":9,"vwap":631},"2026-05-01",-0.236,-0.24,{"date":858,"open":418,"high":859,"low":418,"close":859,"change":860,"percent_change":21,"volume":801,"transactions":9,"vwap":859},"2026-04-30",99.566,0.036,{"date":862,"open":721,"high":721,"low":721,"close":721,"change":742,"percent_change":742,"volume":695,"transactions":9,"vwap":721},"2026-04-29",{"date":864,"open":300,"high":811,"low":300,"close":811,"change":742,"percent_change":742,"volume":688,"transactions":9,"vwap":811},"2026-04-28",{"date":866,"open":315,"high":324,"low":315,"close":324,"change":389,"percent_change":389,"volume":699,"transactions":9,"vwap":324},"2026-04-27",{"date":868,"open":869,"high":869,"low":324,"close":324,"change":663,"percent_change":663,"volume":709,"transactions":9,"vwap":324},"2026-04-24",99.494,{"date":871,"open":872,"high":408,"low":872,"close":408,"change":806,"percent_change":21,"volume":709,"transactions":9,"vwap":408},"2026-04-23",99.447,{"date":874,"open":342,"high":342,"low":352,"close":833,"change":389,"percent_change":389,"volume":875,"transactions":9,"vwap":833},"2026-04-22",30900,{"date":877,"open":833,"high":833,"low":833,"close":833,"change":817,"percent_change":663,"volume":658,"transactions":9,"vwap":833},"2026-04-21",{"date":879,"open":427,"high":427,"low":427,"close":427,"change":837,"percent_change":110,"volume":699,"transactions":9,"vwap":427},"2026-04-20",{"date":881,"open":882,"high":882,"low":882,"close":882,"change":741,"percent_change":742,"volume":658,"transactions":9,"vwap":882},"2026-04-17",99.405,{"date":884,"open":753,"high":753,"low":885,"close":19,"change":663,"percent_change":663,"volume":743,"transactions":9,"vwap":19},"2026-04-16",99.375,{"date":887,"open":888,"high":352,"low":888,"close":367,"change":230,"percent_change":230,"volume":889,"transactions":9,"vwap":367},"2026-04-15",99.347,5900,{"date":891,"open":770,"high":776,"low":770,"close":217,"change":764,"percent_change":230,"volume":892,"transactions":9,"vwap":217},"2026-04-14",1600,{"date":894,"open":367,"high":367,"low":631,"close":895,"change":389,"percent_change":389,"volume":664,"transactions":9,"vwap":895},"2026-04-13",99.345,{"date":897,"open":895,"high":895,"low":895,"close":895,"change":663,"percent_change":663,"volume":658,"transactions":9,"vwap":895},"2026-04-10",{"date":899,"open":631,"high":631,"low":571,"close":900,"change":771,"percent_change":193,"volume":709,"transactions":9,"vwap":900},"2026-04-09",99.315,{"date":902,"open":631,"high":631,"low":631,"close":631,"change":21,"percent_change":21,"volume":699,"transactions":9,"vwap":631},"2026-04-08",{"date":904,"open":580,"high":580,"low":580,"close":580,"change":230,"percent_change":230,"volume":658,"transactions":9,"vwap":580},"2026-04-07",{"date":906,"open":579,"high":571,"low":579,"close":579,"change":193,"percent_change":193,"volume":907,"transactions":9,"vwap":579},"2026-04-06",4100,{"date":909,"open":910,"high":571,"low":910,"close":571,"change":713,"percent_change":105,"volume":761,"transactions":9,"vwap":571},"2026-04-02",99.289,{"date":912,"open":487,"high":913,"low":487,"close":914,"change":915,"percent_change":856,"volume":838,"transactions":9,"vwap":914},"2026-04-01",99.259,99.245,-0.235,{"date":917,"open":753,"high":386,"low":753,"close":300,"change":918,"percent_change":-6,"volume":919,"transactions":9,"vwap":300},"2026-03-31",-0.001,87600,{"date":921,"open":408,"high":386,"low":408,"close":922,"change":923,"percent_change":230,"volume":924,"transactions":9,"vwap":922},"2026-03-30",99.481,0.011,6900,{"date":926,"open":324,"high":324,"low":315,"close":315,"change":927,"percent_change":412,"volume":928,"transactions":9,"vwap":315},"2026-03-27",0.045,3700,{"date":930,"open":18,"high":18,"low":833,"close":833,"change":193,"percent_change":193,"volume":931,"transactions":9,"vwap":833},"2026-03-26",2200,{"date":933,"open":342,"high":342,"low":760,"close":760,"change":663,"percent_change":663,"volume":172,"transactions":9,"vwap":760},"2026-03-25",{"date":935,"open":936,"high":936,"low":936,"close":936,"change":239,"percent_change":239,"volume":699,"transactions":9,"vwap":936},"2026-03-24",99.415,{"date":938,"open":408,"high":408,"low":760,"close":760,"change":412,"percent_change":412,"volume":699,"transactions":9,"vwap":760},"2026-03-23",{"date":940,"open":941,"high":836,"low":941,"close":836,"change":942,"percent_change":105,"volume":743,"transactions":9,"vwap":836},"2026-03-20",99.383,0.064,{"date":944,"open":579,"high":945,"low":946,"close":945,"change":947,"percent_change":230,"volume":948,"transactions":9,"vwap":945},"2026-03-19",99.331,99.22,0.006,37000,{"date":950,"open":951,"high":776,"low":951,"close":951,"change":110,"percent_change":110,"volume":952,"transactions":9,"vwap":951},"2026-03-18",99.325,4600,{"date":954,"open":631,"high":851,"low":631,"close":851,"change":110,"percent_change":110,"volume":658,"transactions":9,"vwap":851},"2026-03-17",{"date":956,"open":895,"high":895,"low":895,"close":895,"change":817,"percent_change":663,"volume":737,"transactions":9,"vwap":895},"2026-03-16",{"date":958,"open":951,"high":951,"low":410,"close":410,"change":959,"percent_change":105,"volume":743,"transactions":9,"vwap":410},"2026-03-13",0.056,{"date":961,"open":563,"high":563,"low":449,"close":962,"change":963,"percent_change":105,"volume":838,"transactions":9,"vwap":962},"2026-03-12",99.264,0.059,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":346,"percent_change":346,"volume":969,"transactions":9,"vwap":968},"2026-03-11",99.18,99.221,99.205,5800,{"date":971,"open":579,"high":579,"low":972,"close":972,"change":806,"percent_change":21,"volume":658,"transactions":9,"vwap":972},"2026-03-10",99.265,{"date":974,"open":517,"high":487,"low":517,"close":487,"change":817,"percent_change":663,"volume":658,"transactions":9,"vwap":487},"2026-03-09",{"date":976,"open":977,"high":978,"low":977,"close":968,"change":733,"percent_change":318,"volume":892,"transactions":9,"vwap":968},"2026-03-06",99.16,99.214,{"date":980,"open":981,"high":977,"low":982,"close":981,"change":764,"percent_change":230,"volume":983,"transactions":9,"vwap":981},"2026-03-05",99.14,99.136,4300,{"date":985,"open":981,"high":986,"low":343,"close":343,"change":927,"percent_change":412,"volume":825,"transactions":9,"vwap":343},"2026-03-04",99.152,{"date":988,"open":452,"high":989,"low":990,"close":989,"change":817,"percent_change":663,"volume":991,"transactions":9,"vwap":989},"2026-03-03",99.089996,99.065002,8300,{"date":993,"open":994,"high":994,"low":990,"close":990,"change":995,"percent_change":380,"volume":996,"transactions":9,"vwap":990},"2026-03-02",99.099998,-0.265,3800,{"date":998,"open":217,"high":217,"low":631,"close":631,"change":21,"percent_change":21,"volume":677,"transactions":9,"vwap":631},"2026-02-27",{"date":1000,"open":1001,"high":1001,"low":580,"close":580,"change":742,"percent_change":742,"volume":699,"transactions":9,"vwap":580},"2026-02-26",99.294,{"date":1003,"open":1004,"high":1004,"low":563,"close":563,"change":389,"percent_change":389,"volume":658,"transactions":9,"vwap":563},"2026-02-25",99.277,{"date":1006,"open":563,"high":1007,"low":563,"close":563,"change":764,"percent_change":230,"volume":709,"transactions":9,"vwap":563},"2026-02-24",99.276,{"date":1009,"open":1010,"high":1010,"low":972,"close":972,"change":741,"percent_change":742,"volume":670,"transactions":9,"vwap":972},"2026-02-23",99.268,{"date":1012,"open":1013,"high":563,"low":487,"close":460,"change":663,"percent_change":663,"volume":798,"transactions":9,"vwap":460},"2026-02-20",99.231,{"date":1015,"open":1016,"high":1016,"low":946,"close":946,"change":389,"percent_change":389,"volume":658,"transactions":9,"vwap":946},"2026-02-19",99.24,{"date":1018,"open":325,"high":487,"low":325,"close":946,"change":230,"percent_change":230,"volume":1019,"transactions":9,"vwap":946},"2026-02-18",6400,{"date":1021,"open":325,"high":325,"low":325,"close":325,"change":230,"percent_change":230,"volume":658,"transactions":9,"vwap":325},"2026-02-17",{"date":1023,"open":581,"high":581,"low":581,"close":581,"change":663,"percent_change":663,"volume":737,"transactions":9,"vwap":581},"2026-02-13",{"date":1025,"open":1026,"high":377,"low":1026,"close":377,"change":110,"percent_change":110,"volume":695,"transactions":9,"vwap":377},"2026-02-12",99.154,{"date":1028,"open":377,"high":1029,"low":1030,"close":966,"change":817,"percent_change":663,"volume":1031,"transactions":9,"vwap":966},"2026-02-11",99.19,99.165,11600,{"date":1033,"open":977,"high":977,"low":1034,"close":1034,"change":742,"percent_change":742,"volume":670,"transactions":9,"vwap":1034},"2026-02-10",99.155,{"date":1036,"open":509,"high":509,"low":343,"close":343,"change":837,"percent_change":110,"volume":677,"transactions":9,"vwap":343},"2026-02-09",{"date":1038,"open":1039,"high":509,"low":609,"close":981,"change":741,"percent_change":742,"volume":172,"transactions":9,"vwap":981},"2026-02-06",99.142,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":663,"percent_change":663,"volume":737,"transactions":9,"vwap":1042},"2026-02-05",99.125,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":742,"percent_change":742,"volume":737,"transactions":9,"vwap":1045},"2026-02-04",99.095001,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":817,"percent_change":663,"volume":658,"transactions":9,"vwap":1048},"2026-02-03",99.074997,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1019,"transactions":9,"vwap":1052},"2026-02-02",99.080002,99.050003,-0.245,-0.25,{"date":1056,"open":291,"high":291,"low":1057,"close":572,"change":817,"percent_change":663,"volume":838,"transactions":9,"vwap":572},"2026-01-30",99.287,{"date":1059,"open":580,"high":580,"low":563,"close":563,"change":663,"percent_change":663,"volume":1060,"transactions":9,"vwap":563},"2026-01-29",2700,{"date":1062,"open":449,"high":563,"low":1016,"close":1016,"change":742,"percent_change":742,"volume":718,"transactions":9,"vwap":1016},"2026-01-28",{"date":1064,"open":1065,"high":1016,"low":1066,"close":946,"change":741,"percent_change":742,"volume":807,"transactions":9,"vwap":946},"2026-01-27",99.233,99.218,{"date":1068,"open":1069,"high":968,"low":1070,"close":968,"change":389,"percent_change":389,"volume":743,"transactions":9,"vwap":968},"2026-01-26",99.204,99.197,{"date":1072,"open":978,"high":946,"low":1069,"close":968,"change":806,"percent_change":21,"volume":755,"transactions":9,"vwap":968},"2026-01-23",{"date":1074,"open":1029,"high":325,"low":377,"close":377,"change":389,"percent_change":389,"volume":1075,"transactions":9,"vwap":377},"2026-01-22",17300,{"date":1077,"open":1078,"high":1029,"low":377,"close":377,"change":741,"percent_change":742,"volume":1079,"transactions":9,"vwap":377},"2026-01-21",99.174,7400,{"date":1081,"open":1039,"high":1034,"low":1039,"close":1034,"change":741,"percent_change":742,"volume":838,"transactions":9,"vwap":1034},"2026-01-20",{"date":1083,"open":1084,"high":977,"low":1084,"close":981,"change":21,"percent_change":21,"volume":1085,"transactions":9,"vwap":981},"2026-01-16",99.126,22100,{"date":1087,"open":1088,"high":753,"low":989,"close":994,"change":729,"percent_change":110,"volume":1089,"transactions":9,"vwap":994},"2026-01-15",99.102,28200,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":230,"volume":737,"transactions":9,"vwap":1092},"2026-01-14",99.112,0.007,{"date":1095,"open":1045,"high":673,"low":1045,"close":673,"change":741,"percent_change":742,"volume":699,"transactions":9,"vwap":673},"2026-01-13",{"date":1097,"open":452,"high":1098,"low":452,"close":989,"change":389,"percent_change":389,"volume":688,"transactions":9,"vwap":989},"2026-01-12",99.094002,{"date":1100,"open":1051,"high":989,"low":1101,"close":989,"change":741,"percent_change":742,"volume":699,"transactions":9,"vwap":989},"2026-01-09",99.059998,{"date":1103,"open":1051,"high":1051,"low":1048,"close":1048,"change":389,"percent_change":389,"volume":1104,"transactions":9,"vwap":1048},"2026-01-08",2900,{"date":1106,"open":1048,"high":1048,"low":1048,"close":1048,"change":764,"percent_change":230,"volume":737,"transactions":9,"vwap":1048},"2026-01-07",{"date":1108,"open":1101,"high":452,"low":1101,"close":452,"change":817,"percent_change":663,"volume":798,"transactions":9,"vwap":452},"2026-01-06",{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":817,"percent_change":663,"volume":825,"transactions":9,"vwap":1113},"2026-01-05",99.029999,99.053001,99.044998,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":806,"percent_change":21,"volume":699,"transactions":9,"vwap":1117},"2026-01-02",99.0080032,99.019997,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":806,"percent_change":21,"volume":670,"transactions":9,"vwap":1121},"2025-12-31",98.97,98.985,{"date":1123,"open":1124,"high":1120,"low":1125,"close":1125,"change":110,"percent_change":110,"volume":1126,"transactions":9,"vwap":1125},"2025-12-30",98.96,98.95,3900,{"date":1128,"open":1125,"high":1124,"low":1125,"close":1124,"change":764,"percent_change":230,"volume":688,"transactions":9,"vwap":1124},"2025-12-29",{"date":1130,"open":1124,"high":1120,"low":1131,"close":1131,"change":663,"percent_change":663,"volume":825,"transactions":9,"vwap":1131},"2025-12-26",98.955,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":817,"percent_change":663,"volume":737,"transactions":9,"vwap":1134},"2025-12-24",98.925,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":193,"percent_change":193,"volume":1139,"transactions":9,"vwap":1138},"2025-12-23",98.98,98.9,21600,{"date":1141,"open":1137,"high":1137,"low":1142,"close":1142,"change":230,"percent_change":230,"volume":1143,"transactions":9,"vwap":1142},"2025-12-22",98.92,11800,{"date":1145,"open":1125,"high":1124,"low":1146,"close":1146,"change":1147,"percent_change":1147,"volume":838,"transactions":9,"vwap":1146},"2025-12-19",98.91,-0.23,{"date":1149,"open":981,"high":981,"low":981,"close":981,"change":105,"percent_change":105,"volume":801,"transactions":9,"vwap":981},"2025-12-18",{"date":1151,"open":981,"high":509,"low":1051,"close":1051,"change":239,"percent_change":239,"volume":1152,"transactions":9,"vwap":1051},"2025-12-17",10300,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1155,"change":837,"percent_change":110,"volume":695,"transactions":9,"vwap":1155},"2025-12-16",99.11,99.104,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":713,"percent_change":105,"volume":737,"transactions":9,"vwap":1159},"2025-12-15",99.115,{"date":1161,"open":1101,"high":1101,"low":1101,"close":1101,"change":923,"percent_change":230,"volume":801,"transactions":9,"vwap":1101},"2025-12-12",{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":230,"volume":737,"transactions":9,"vwap":1164},"2025-12-11",99.049004,0.014,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":837,"percent_change":110,"volume":1169,"transactions":9,"vwap":1168},"2025-12-10",99.035004,728200,{"date":1171,"open":1052,"high":1052,"low":1172,"close":1172,"change":230,"percent_change":230,"volume":658,"transactions":9,"vwap":1172},"2025-12-09",99.040001,{"date":1174,"open":1052,"high":1052,"low":1175,"close":1111,"change":230,"percent_change":230,"volume":928,"transactions":9,"vwap":1111},"2025-12-08",99.021004,{"date":1177,"open":1111,"high":1111,"low":1117,"close":1117,"change":21,"percent_change":21,"volume":825,"transactions":9,"vwap":1117},"2025-12-05",{"date":1179,"open":1137,"high":1137,"low":1137,"close":1137,"change":927,"percent_change":412,"volume":737,"transactions":9,"vwap":1137},"2025-12-04",{"date":1181,"open":1125,"high":1125,"low":1182,"close":1182,"change":742,"percent_change":742,"volume":658,"transactions":9,"vwap":1182},"2025-12-03",98.935,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":742,"percent_change":742,"volume":737,"transactions":9,"vwap":1185},"2025-12-02",98.915,{"date":1187,"open":24,"high":24,"low":24,"close":24,"change":1188,"percent_change":1188,"volume":737,"transactions":9,"vwap":24},"2025-12-01",-0.85,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":663,"percent_change":663,"volume":1193,"transactions":9,"vwap":1192},"2025-11-28",100.18,99.745,15900,{"date":1195,"open":218,"high":218,"low":218,"close":218,"change":837,"percent_change":110,"volume":737,"transactions":9,"vwap":218},"2025-11-26",{"date":1197,"open":550,"high":550,"low":1198,"close":1199,"change":1200,"percent_change":497,"volume":807,"transactions":9,"vwap":1199},"2025-11-25",99.717,99.72,-0.045,{"date":1202,"open":534,"high":199,"low":534,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2025-11-24",99.765,0.075,0.08,9200,{"date":1208,"open":227,"high":227,"low":227,"close":227,"change":663,"percent_change":663,"volume":737,"transactions":9,"vwap":227},"2025-11-21",{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":741,"percent_change":742,"volume":699,"transactions":9,"vwap":1212},"2025-11-20",99.64,99.66,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":837,"percent_change":110,"volume":737,"transactions":9,"vwap":1215},"2025-11-19",99.645,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":741,"percent_change":742,"volume":718,"transactions":9,"vwap":1218},"2025-11-18",99.65,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":663,"percent_change":663,"volume":737,"transactions":9,"vwap":1221},"2025-11-17",99.635,{"date":1223,"open":1224,"high":208,"low":541,"close":541,"change":806,"percent_change":21,"volume":907,"transactions":9,"vwap":541},"2025-11-14",99.618,{"date":1226,"open":1227,"high":1227,"low":796,"close":796,"change":230,"percent_change":230,"volume":658,"transactions":9,"vwap":796},"2025-11-13",99.576,{"date":1229,"open":795,"high":1230,"low":1231,"close":795,"change":389,"percent_change":389,"volume":1232,"transactions":9,"vwap":795},"2025-11-12",99.577,99.558,8900,{"date":1234,"open":795,"high":1235,"low":1236,"close":795,"change":21,"percent_change":21,"volume":1237,"transactions":9,"vwap":795},"2025-11-11",100.14,99.535,11100,{"date":1239,"open":810,"high":810,"low":810,"close":810,"change":193,"percent_change":193,"volume":737,"transactions":9,"vwap":810},"2025-11-10",{"date":1241,"open":736,"high":736,"low":736,"close":736,"change":573,"percent_change":220,"volume":737,"transactions":9,"vwap":736},"2025-11-07",{"date":1243,"open":760,"high":760,"low":760,"close":760,"change":1244,"percent_change":239,"volume":737,"transactions":9,"vwap":760},"2025-11-06",-0.025,{"date":1246,"open":315,"high":315,"low":315,"close":315,"change":742,"percent_change":742,"volume":737,"transactions":9,"vwap":315},"2025-11-05",{"date":1248,"open":342,"high":342,"low":342,"close":342,"change":764,"percent_change":230,"volume":737,"transactions":9,"vwap":342},"2025-11-04",{"date":1250,"open":408,"high":408,"low":760,"close":760,"change":1251,"percent_change":1252,"volume":709,"transactions":9,"vwap":760},"2025-11-03",-0.385,-0.39,{"date":1254,"open":245,"high":245,"low":245,"close":245,"change":742,"percent_change":742,"volume":737,"transactions":9,"vwap":245},"2025-10-31",{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":741,"percent_change":742,"volume":737,"transactions":9,"vwap":1257},"2025-10-30",99.81,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":817,"percent_change":663,"volume":709,"transactions":9,"vwap":1261},"2025-10-29",99.774,99.795,{"date":1263,"open":199,"high":199,"low":199,"close":199,"change":230,"percent_change":230,"volume":1264,"transactions":9,"vwap":199},"2025-10-28",375000,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":1267},"2025-10-27",99.76,{"date":1269,"open":263,"high":263,"low":263,"close":263,"change":817,"percent_change":663,"volume":737,"transactions":9,"vwap":263},"2025-10-24",{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":806,"percent_change":21,"volume":825,"transactions":9,"vwap":1273},"2025-10-23",99.705,99.725,{"date":1275,"open":227,"high":227,"low":227,"close":227,"change":771,"percent_change":193,"volume":658,"transactions":9,"vwap":227},"2025-10-22",{"date":1277,"open":1199,"high":1199,"low":1272,"close":1272,"change":741,"percent_change":742,"volume":172,"transactions":9,"vwap":1272},"2025-10-21",{"date":1279,"open":227,"high":227,"low":227,"close":227,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":227},"2025-10-20",{"date":1281,"open":274,"high":274,"low":274,"close":274,"change":21,"percent_change":21,"volume":737,"transactions":9,"vwap":274},"2025-10-17",{"date":1283,"open":1211,"high":1211,"low":1211,"close":1211,"change":193,"percent_change":193,"volume":658,"transactions":9,"vwap":1211},"2025-10-16",{"date":1285,"open":1212,"high":1212,"low":1212,"close":1212,"change":742,"percent_change":742,"volume":737,"transactions":9,"vwap":1212},"2025-10-15",{"date":1287,"open":1288,"high":1212,"low":1288,"close":1211,"change":741,"percent_change":742,"volume":1289,"transactions":9,"vwap":1211},"2025-10-14",99.624,4700,{"date":1291,"open":1218,"high":1218,"low":698,"close":698,"change":230,"percent_change":230,"volume":755,"transactions":9,"vwap":698},"2025-10-13",{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":741,"percent_change":742,"volume":737,"transactions":9,"vwap":1294},"2025-10-10",99.615,{"date":1296,"open":264,"high":264,"low":264,"close":264,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":264},"2025-10-09",{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":742,"percent_change":742,"volume":737,"transactions":9,"vwap":1299},"2025-10-08",99.59,{"date":1301,"open":264,"high":264,"low":1302,"close":796,"change":230,"percent_change":230,"volume":670,"transactions":9,"vwap":796},"2025-10-07",99.551,{"date":1304,"open":795,"high":795,"low":795,"close":795,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":795},"2025-10-06",{"date":1306,"open":418,"high":418,"low":418,"close":418,"change":21,"percent_change":21,"volume":737,"transactions":9,"vwap":418},"2025-10-03",{"date":1308,"open":811,"high":811,"low":811,"close":811,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":811},"2025-10-02",{"date":1310,"open":386,"high":386,"low":386,"close":386,"change":1311,"percent_change":625,"volume":737,"transactions":9,"vwap":386},"2025-10-01",-0.315,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":764,"percent_change":230,"volume":892,"transactions":9,"vwap":1315},"2025-09-30",99.808,99.815,{"date":1317,"open":1257,"high":1257,"low":1257,"close":1257,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":1257},"2025-09-29",{"date":1319,"open":272,"high":272,"low":272,"close":272,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":272},"2025-09-26",{"date":1321,"open":548,"high":548,"low":548,"close":548,"change":806,"percent_change":21,"volume":737,"transactions":9,"vwap":548},"2025-09-25",{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":1324},"2025-09-24",99.755,{"date":1326,"open":1192,"high":1192,"low":1192,"close":1192,"change":817,"percent_change":663,"volume":658,"transactions":9,"vwap":1192},"2025-09-23",{"date":1328,"open":1199,"high":1199,"low":1199,"close":1199,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":1199},"2025-09-22",{"date":1330,"open":227,"high":385,"low":227,"close":385,"change":663,"percent_change":663,"volume":737,"transactions":9,"vwap":385},"2025-09-19",{"date":1332,"open":274,"high":274,"low":274,"close":274,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":274},"2025-09-18",{"date":1334,"open":191,"high":191,"low":191,"close":191,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":191},"2025-09-17",{"date":1336,"open":1337,"high":1212,"low":1337,"close":1212,"change":742,"percent_change":742,"volume":172,"transactions":9,"vwap":1212},"2025-09-16",99.644,{"date":1339,"open":1211,"high":1211,"low":1211,"close":1211,"change":193,"percent_change":193,"volume":737,"transactions":9,"vwap":1211},"2025-09-15",{"date":1341,"open":702,"high":702,"low":1212,"close":1212,"change":318,"percent_change":318,"volume":825,"transactions":9,"vwap":1212},"2025-09-12",{"date":1343,"open":1299,"high":1299,"low":1299,"close":1299,"change":389,"percent_change":389,"volume":1344,"transactions":9,"vwap":1299},"2025-09-11",600000,{"date":1346,"open":1299,"high":1299,"low":1299,"close":1299,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":1299},"2025-09-10",{"date":1348,"open":712,"high":712,"low":712,"close":712,"change":230,"percent_change":230,"volume":658,"transactions":9,"vwap":712},"2025-09-09",{"date":1350,"open":796,"high":796,"low":796,"close":796,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":796},"2025-09-08",{"date":1352,"open":795,"high":795,"low":795,"close":795,"change":817,"percent_change":663,"volume":737,"transactions":9,"vwap":795},"2025-09-05",{"date":1354,"open":1236,"high":1236,"low":1236,"close":1236,"change":764,"percent_change":230,"volume":737,"transactions":9,"vwap":1236},"2025-09-04",{"date":1356,"open":721,"high":721,"low":721,"close":721,"change":764,"percent_change":230,"volume":737,"transactions":9,"vwap":721},"2025-09-03",{"date":1358,"open":717,"high":717,"low":717,"close":717,"change":1359,"percent_change":1359,"volume":737,"transactions":9,"vwap":717},"2025-09-02",-0.35,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":21,"percent_change":21,"volume":737,"transactions":9,"vwap":1362},"2025-08-29",99.875,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":742,"percent_change":742,"volume":737,"transactions":9,"vwap":1365},"2025-08-28",99.835,{"date":1367,"open":272,"high":1368,"low":272,"close":1315,"change":389,"percent_change":389,"volume":1369,"transactions":9,"vwap":1315},"2025-08-27",99.816,2300,{"date":1371,"open":1315,"high":1315,"low":1315,"close":1315,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":1315},"2025-08-26",{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":742,"percent_change":742,"volume":737,"transactions":9,"vwap":1374},"2025-08-25",99.805,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":389,"percent_change":389,"volume":737,"transactions":9,"vwap":1377},"2025-08-22",99.785,{"date":1379,"open":1377,"high":1377,"low":1377,"close":1377,"change":663,"percent_change":663,"volume":737,"transactions":9,"vwap":1377},"2025-08-21",{"date":1381,"open":1324,"high":1324,"low":1324,"close":1324,"change":741,"percent_change":742,"volume":737,"transactions":9,"vwap":1324},"2025-08-20",{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":764,"percent_change":230,"volume":737,"transactions":9,"vwap":1384},"2025-08-19",99.74,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":1387},"2025-08-18",99.735,{"date":1389,"open":1273,"high":1273,"low":1273,"close":1273,"change":21,"percent_change":21,"volume":737,"transactions":9,"vwap":1273},"2025-08-15",{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":663,"percent_change":663,"volume":737,"transactions":9,"vwap":1392},"2025-08-14",99.685,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":389,"percent_change":389,"volume":737,"transactions":9,"vwap":1395},"2025-08-13",99.655,{"date":1397,"open":191,"high":191,"low":1395,"close":1395,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":1395},"2025-08-12",{"date":1399,"open":1215,"high":1215,"low":1215,"close":1215,"change":389,"percent_change":389,"volume":737,"transactions":9,"vwap":1215},"2025-08-11",{"date":1401,"open":1212,"high":1212,"low":1215,"close":1215,"change":21,"percent_change":21,"volume":825,"transactions":9,"vwap":1215},"2025-08-08",{"date":1403,"open":541,"high":541,"low":541,"close":541,"change":741,"percent_change":742,"volume":737,"transactions":9,"vwap":541},"2025-08-07",{"date":1405,"open":1406,"high":1406,"low":1299,"close":1299,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":1299},"2025-08-06",99.609,{"date":1408,"open":712,"high":712,"low":712,"close":712,"change":663,"percent_change":663,"volume":1409,"transactions":9,"vwap":712},"2025-08-05",100000,{"date":1411,"open":418,"high":418,"low":418,"close":418,"change":110,"percent_change":110,"volume":737,"transactions":9,"vwap":418},"2025-08-04",{"date":1413,"open":795,"high":795,"low":795,"close":795,"change":336,"percent_change":336,"volume":737,"transactions":9,"vwap":795},"2025-08-01",{"date":1415,"open":534,"high":534,"low":534,"close":534,"change":817,"percent_change":663,"volume":737,"transactions":9,"vwap":534},"2025-07-31",{"date":1417,"open":702,"high":702,"low":702,"close":702,"change":817,"percent_change":663,"volume":737,"transactions":9,"vwap":702},"2025-07-30",{"date":1419,"open":1218,"high":1218,"low":1218,"close":1218,"change":230,"percent_change":230,"volume":838,"transactions":9,"vwap":1218},"2025-07-29",{"date":1421,"open":1211,"high":1211,"low":1211,"close":1211,"change":389,"percent_change":389,"volume":737,"transactions":9,"vwap":1211},"2025-07-28",{"date":1423,"open":1211,"high":1211,"low":1211,"close":1211,"change":663,"percent_change":663,"volume":737,"transactions":9,"vwap":1211},"2025-07-25",{"date":1425,"open":236,"high":236,"low":236,"close":236,"change":741,"percent_change":742,"volume":737,"transactions":9,"vwap":236},"2025-07-24",{"date":1427,"open":727,"high":727,"low":727,"close":727,"change":742,"percent_change":742,"volume":1428,"transactions":9,"vwap":727},"2025-07-23",1250000,{"date":1430,"open":792,"high":792,"low":792,"close":792,"change":741,"percent_change":742,"volume":737,"transactions":9,"vwap":792},"2025-07-22",{"date":1432,"open":795,"high":795,"low":795,"close":795,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":795},"2025-07-21",{"date":1434,"open":418,"high":418,"low":418,"close":418,"change":742,"percent_change":742,"volume":737,"transactions":9,"vwap":418},"2025-07-18",{"date":1436,"open":721,"high":721,"low":721,"close":721,"change":742,"percent_change":742,"volume":737,"transactions":9,"vwap":721},"2025-07-17",{"date":1438,"open":811,"high":811,"low":811,"close":811,"change":389,"percent_change":389,"volume":737,"transactions":9,"vwap":811},"2025-07-16",{"date":1440,"open":811,"high":811,"low":811,"close":811,"change":21,"percent_change":21,"volume":737,"transactions":9,"vwap":811},"2025-07-15",{"date":1442,"open":315,"high":315,"low":315,"close":315,"change":110,"percent_change":110,"volume":737,"transactions":9,"vwap":315},"2025-07-14",{"date":1444,"open":386,"high":386,"low":300,"close":300,"change":927,"percent_change":412,"volume":658,"transactions":9,"vwap":300},"2025-07-11",{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":741,"percent_change":742,"volume":737,"transactions":9,"vwap":1447},"2025-07-10",99.435,{"date":1449,"open":533,"high":533,"low":533,"close":533,"change":389,"percent_change":389,"volume":737,"transactions":9,"vwap":533},"2025-07-09",{"date":1451,"open":533,"high":533,"low":533,"close":533,"change":742,"percent_change":742,"volume":737,"transactions":9,"vwap":533},"2025-07-08",{"date":1453,"open":427,"high":427,"low":427,"close":427,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":427},"2025-07-07",{"date":1455,"open":19,"high":19,"low":19,"close":19,"change":318,"percent_change":318,"volume":737,"transactions":9,"vwap":19},"2025-07-03",{"date":1457,"open":410,"high":410,"low":410,"close":410,"change":742,"percent_change":742,"volume":737,"transactions":9,"vwap":410},"2025-07-02",{"date":1459,"open":571,"high":571,"low":571,"close":571,"change":1460,"percent_change":1460,"volume":737,"transactions":9,"vwap":571},"2025-07-01",-0.37,{"date":1462,"open":191,"high":191,"low":191,"close":191,"change":239,"percent_change":239,"volume":737,"transactions":9,"vwap":191},"2025-06-30",{"date":1464,"open":534,"high":534,"low":534,"close":534,"change":318,"percent_change":318,"volume":737,"transactions":9,"vwap":534},"2025-06-27",{"date":1466,"open":283,"high":283,"low":283,"close":283,"change":389,"percent_change":389,"volume":737,"transactions":9,"vwap":283},"2025-06-26",{"date":1468,"open":283,"high":283,"low":283,"close":283,"change":389,"percent_change":389,"volume":737,"transactions":9,"vwap":283},"2025-06-25",{"date":1470,"open":283,"high":283,"low":283,"close":283,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":283},"2025-06-24",{"date":1472,"open":208,"high":208,"low":208,"close":208,"change":837,"percent_change":110,"volume":737,"transactions":9,"vwap":208},"2025-06-23",{"date":1474,"open":698,"high":698,"low":698,"close":698,"change":817,"percent_change":663,"volume":737,"transactions":9,"vwap":698},"2025-06-20",{"date":1476,"open":264,"high":264,"low":264,"close":264,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":264},"2025-06-18",{"date":1478,"open":1299,"high":1299,"low":1299,"close":1299,"change":663,"percent_change":663,"volume":737,"transactions":9,"vwap":1299},"2025-06-17",{"date":1480,"open":795,"high":795,"low":795,"close":795,"change":110,"percent_change":110,"volume":737,"transactions":9,"vwap":795},"2025-06-16",{"date":1482,"open":1299,"high":1299,"low":796,"close":796,"change":105,"percent_change":105,"volume":1483,"transactions":9,"vwap":796},"2025-06-13",1400,{"date":1485,"open":811,"high":811,"low":811,"close":811,"change":389,"percent_change":389,"volume":389,"transactions":9,"vwap":811},"2025-06-12",{"date":1487,"open":736,"high":736,"low":811,"close":811,"change":764,"percent_change":230,"volume":1483,"transactions":9,"vwap":811},"2025-06-11",{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":817,"percent_change":663,"volume":389,"transactions":9,"vwap":1490},"2025-06-10",99.505,{"date":1492,"open":300,"high":300,"low":300,"close":300,"change":389,"percent_change":389,"volume":737,"transactions":9,"vwap":300},"2025-06-09",{"date":1494,"open":300,"high":300,"low":300,"close":300,"change":412,"percent_change":412,"volume":737,"transactions":9,"vwap":300},"2025-06-06",{"date":1496,"open":18,"high":18,"low":18,"close":18,"change":742,"percent_change":742,"volume":737,"transactions":9,"vwap":18},"2025-06-05",{"date":1498,"open":753,"high":753,"low":753,"close":753,"change":389,"percent_change":389,"volume":737,"transactions":9,"vwap":753},"2025-06-04",{"date":1500,"open":753,"high":753,"low":753,"close":753,"change":742,"percent_change":742,"volume":737,"transactions":9,"vwap":753},"2025-06-03",{"date":1502,"open":19,"high":19,"low":19,"close":19,"change":1503,"percent_change":1504,"volume":737,"transactions":9,"vwap":19},"2025-06-02",-1.33,-1.32,{"date":1506,"open":174,"high":174,"low":174,"close":174,"change":21,"percent_change":21,"volume":737,"transactions":9,"vwap":174},"2025-05-30",{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":389,"percent_change":389,"volume":737,"transactions":9,"vwap":1509},"2025-05-29",100.68,{"date":1511,"open":1509,"high":1509,"low":1509,"close":1509,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":1509},"2025-05-28",{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":230,"percent_change":230,"volume":718,"transactions":9,"vwap":1516},"2025-05-27",100.69,100.64,100.67,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":105,"percent_change":105,"volume":737,"transactions":9,"vwap":1519},"2025-05-23",100.66,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":1522},"2025-05-22",100.6,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":742,"percent_change":742,"volume":1526,"transactions":9,"vwap":1525},"2025-05-21",100.59,775000,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":742,"percent_change":742,"volume":389,"transactions":9,"vwap":1529},"2025-05-20",100.57,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":771,"percent_change":110,"volume":389,"transactions":9,"vwap":1532},"2025-05-19",100.55,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":713,"percent_change":412,"volume":389,"transactions":9,"vwap":1535},"2025-05-16",100.565,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":389,"percent_change":389,"volume":737,"transactions":9,"vwap":1538},"2025-05-15",100.51,{"date":1540,"open":1538,"high":1538,"low":1538,"close":1538,"change":742,"percent_change":742,"volume":389,"transactions":9,"vwap":1538},"2025-05-14",{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":389,"percent_change":389,"volume":389,"transactions":9,"vwap":1543},"2025-05-13",100.49,{"date":1545,"open":1543,"high":1543,"low":1543,"close":1543,"change":663,"percent_change":663,"volume":737,"transactions":9,"vwap":1543},"2025-05-12",{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":742,"percent_change":742,"volume":737,"transactions":9,"vwap":1548},"2025-05-09",100.46,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":663,"percent_change":663,"volume":737,"transactions":9,"vwap":1551},"2025-05-08",100.44,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":741,"percent_change":230,"volume":737,"transactions":9,"vwap":1554},"2025-05-07",100.41,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":230,"percent_change":230,"volume":737,"transactions":9,"vwap":1557},"2025-05-06",100.395,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":741,"percent_change":230,"volume":737,"transactions":9,"vwap":1560},"2025-05-05",100.385,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":412,"percent_change":412,"volume":737,"transactions":9,"vwap":1563},"2025-05-02",100.37,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1311,"percent_change":1567,"volume":737,"transactions":9,"vwap":1566},"2025-05-01",100.32,-0.31,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":764,"percent_change":389,"volume":389,"transactions":9,"vwap":1570},"2025-04-30",100.635,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":497,"percent_change":497,"volume":892,"transactions":9,"vwap":1574},"2025-04-29",100.65,100.63,{"date":1576,"open":1509,"high":1509,"low":1509,"close":1509,"change":1577,"percent_change":318,"volume":670,"transactions":9,"vwap":1509},"2025-04-28",0.069,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":110,"volume":389,"transactions":9,"vwap":1580},"2025-04-25",100.611,-0.009,{"date":1583,"open":1522,"high":1584,"low":1522,"close":1584,"change":1585,"percent_change":328,"volume":838,"transactions":9,"vwap":1584},"2025-04-24",100.62,0.106,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":193,"volume":389,"transactions":9,"vwap":1588},"2025-04-23",100.514,-0.018,{"date":178,"open":1543,"high":1591,"low":1543,"close":1592,"change":1593,"percent_change":21,"volume":677,"transactions":9,"vwap":1592},100.54,100.532,0.042]