[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NYF":3,"homepage-market-summary":30,"stock-historical-NYF":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NYF","2026-10-06",{"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 New York Muni Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2961,1.664856,"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},50.51,50.5,50.585,50.31,50.57,-0.06,-0.12,988219.288873,54.52,50.035,201208.1094250873,10.6,4467,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},169939,62027843.575122,-2.6,"2025-04-24",[183,186,196,206,216,226,235,245,255,265,274,285,296,306,315,325,334,343,353,361,371,379,388,399,409,420,430,440,451,459,469,477,487,495,504,512,521,530,539,548,558,566,574,582,589,598,605,610,619,627,635,640,645,652,659,667,673,679,686,696,704,711,716,720,726,732,739,745,752,757,762,767,771,774,780,783,786,789,793,797,801,804,808,812,816,819,822,825,828,832,835,840,844,848,852,858,863,868,871,876,881,885,890,893,896,899,902,908,912,915,918,921,924,927,931,935,939,942,945,948,950,953,956,959,962,965,969,974,979,985,990,994,999,1003,1007,1011,1014,1018,1023,1026,1029,1032,1035,1039,1042,1045,1048,1051,1054,1058,1062,1068,1077,1082,1088,1094,1101,1105,1109,1114,1120,1126,1131,1135,1139,1145,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1232,1235,1238,1241,1244,1247,1250,1253,1256,1258,1261,1264,1266,1269,1272,1275,1278,1280,1283,1285,1288,1291,1294,1297,1300,1303,1306,1309,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1367,1370,1373,1376,1378,1380,1383,1386,1391,1394,1398,1401,1404,1407,1411,1414,1418,1421,1424,1427,1429,1432,1434,1437,1440,1443,1446,1448,1452,1455,1459,1465,1472,1478,1482,1490,1494,1496,1500,1504,1508,1513,1517,1521,1525,1528,1531,1534,1538,1542,1545,1548,1551,1554,1557,1560,1564,1568,1575,1580,1585,1590,1596,1599,1604,1608,1612,1617,1620,1625,1629,1631,1634,1638,1641,1645,1648,1651,1654,1657,1660,1663,1666,1668,1671,1675,1679,1682,1686,1689,1693,1696,1699,1702,1707,1710,1713,1717,1721,1724,1727,1729,1733,1736,1739,1743,1746,1749,1753,1757,1760,1763,1766,1769,1774,1777,1780,1783,1786,1790,1793,1796,1799,1801],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1737,50.5447,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",50.54,50.63,50.34,0.048,0.1,1145636.184898,3539,50.5422,{"date":197,"open":198,"high":199,"low":18,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",50.97,51.04,50.522,-0.178,-0.35,828754.426601,3821,50.7802,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",50.55,50.83,50.7,0.18,0.36,938679.058268,2939,50.7104,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",50.39,50.68,50.52,0.42,0.84,787310.620559,2425,50.5281,{"date":227,"open":228,"high":229,"low":26,"close":230,"change":23,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",50.19,50.245,50.1,-0.24,1101751.088456,2938,50.119,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",50.56,50.155,50.22,-0.39,-0.77,893030.945121,2713,50.2377,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",50.8,50.53,50.61,-0.27,-0.53,724598.74535,2079,50.6094,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":112,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",51.05,51.085,50.765,50.88,-0.33,774174.784467,2872,50.8339,{"date":266,"open":267,"high":268,"low":269,"close":257,"change":270,"percent_change":66,"volume":271,"transactions":272,"vwap":273},"2026-09-23",51.44,51.45,50.875,-0.37,418999.607036,1703,51.0997,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",51.49,51.5,51.405,51.42,-0.045,-0.09,272711.638123,1249,51.4342,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",51.54,51.56,51.415,51.465,0.035,0.07,285867.303224,1016,51.4593,{"date":297,"open":277,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",51.58,51.325,51.43,-0.15,-0.29,405905.754573,2348,51.3957,{"date":307,"open":308,"high":309,"low":277,"close":298,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",51.59,51.639,0.17,0.33,660229.980855,2456,51.5621,{"date":316,"open":317,"high":277,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",51.4,51.34,51.41,-0.01,-0.02,811190.352886,2415,51.3866,{"date":326,"open":277,"high":327,"low":328,"close":279,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",51.55,51.355,-0.11,-0.21,580761.189523,2037,51.4226,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":280,"percent_change":281,"volume":340,"transactions":341,"vwap":342},"2026-09-14",51.52,51.5951,51.47,51.53,471714.091621,1904,51.5244,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",51.46,51.7,51.575,0.155,0.3,2097788.373102,1944,51.5726,{"date":354,"open":277,"high":355,"low":356,"close":279,"change":240,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",51.5799,51.36,-0.75,672573.866133,1695,51.449,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",52.09,51.77,51.81,-0.2,-0.38,194290.166763,1339,51.8545,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":22,"percent_change":23,"volume":376,"transactions":377,"vwap":378},"2026-09-08",52.07,52.17,52.01,253091.080222,1210,52.0604,{"date":380,"open":381,"high":382,"low":373,"close":373,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",52.1,52.19,0.032,0.06,229453.573924,1411,52.1355,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",52.22,52.24,52.03,52.038,-0.082,-0.16,290515.44539,1570,52.1726,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":22,"volume":406,"transactions":407,"vwap":408},"2026-09-02",52.14,52.18,52.11,52.12,-0.03,244788.55464,1195,52.1284,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",52.29,52.37,52.115,52.15,-0.45,-0.86,287152.507369,1218,52.188,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":321,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",52.51,52.6251,52.475,52.6,-0.04,242091.924567,1088,52.5501,{"date":431,"open":432,"high":433,"low":425,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",52.74,52.75,52.62,-0.1,-0.19,140637.921163,1053,52.6566,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",52.77,52.7799,52.715,52.72,-0.042,-0.08,118941.271731,496,52.7527,{"date":452,"open":453,"high":453,"low":433,"close":454,"change":455,"percent_change":112,"volume":456,"transactions":457,"vwap":458},"2026-08-26",52.89,52.762,-0.089,101736.514536,547,52.7966,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":192,"volume":466,"transactions":467,"vwap":468},"2026-08-25",52.85,52.88,52.8,52.851,0.051,209441.261849,813,52.8606,{"date":470,"open":471,"high":461,"low":472,"close":463,"change":473,"percent_change":152,"volume":474,"transactions":475,"vwap":476},"2026-08-24",52.79,52.7708,0.02,118820.356539,759,52.7962,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",52.83,52.8398,52.7435,52.78,0,212855.370142,1035,52.784,{"date":488,"open":489,"high":490,"low":491,"close":482,"change":435,"percent_change":436,"volume":492,"transactions":493,"vwap":494},"2026-08-20",52.76,52.84,52.735,154856.171,1045,52.7834,{"date":496,"open":497,"high":497,"low":498,"close":462,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",52.9,52.815,0.15,0.28,238126.46381,1132,52.8676,{"date":505,"open":453,"high":506,"low":445,"close":507,"change":395,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",52.98,52.73,-0.3,258756.698723,1254,52.7584,{"date":513,"open":514,"high":515,"low":516,"close":453,"change":517,"percent_change":302,"volume":518,"transactions":519,"vwap":520},"2026-08-17",53.05,53.1,52.885,-0.155,185847.878263,990,52.9949,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":281,"percent_change":112,"volume":527,"transactions":528,"vwap":529},"2026-08-14",53.17,53.18,53.02,53.045,135367.8087,715,53.0629,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":152,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",53.12,53.27,53.135,0.08,173020.303,968,53.1732,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":291,"percent_change":292,"volume":545,"transactions":546,"vwap":547},"2026-08-12",53.11,53.13,53.075,53.095,145815.160999,815,53.1101,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":535,"volume":555,"transactions":556,"vwap":557},"2026-08-11",53.08,53.16,53.0299,53.06,0.045,102612.57722,653,53.0607,{"date":559,"open":553,"high":541,"low":560,"close":561,"change":562,"percent_change":23,"volume":563,"transactions":564,"vwap":565},"2026-08-10",53.0036,53.015,-0.065,144032.964584,913,53.0376,{"date":567,"open":553,"high":568,"low":525,"close":550,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",53.09,0.11,0.21,238608.321177,1107,53.0547,{"date":575,"open":576,"high":577,"low":578,"close":576,"change":483,"percent_change":483,"volume":579,"transactions":580,"vwap":581},"2026-08-06",52.97,52.9973,52.925,548746.05287,1073,52.9541,{"date":583,"open":453,"high":506,"low":584,"close":576,"change":585,"percent_change":310,"volume":586,"transactions":587,"vwap":588},"2026-08-05",52.8608,0.09,194320.073078,1547,52.9368,{"date":590,"open":490,"high":591,"low":592,"close":462,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",52.905,52.805,0.13,0.25,372440.9327,1437,52.8843,{"date":599,"open":489,"high":479,"low":433,"close":433,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",-0.14,-0.26,198380.796851,861,52.7745,{"date":606,"open":461,"high":453,"low":463,"close":453,"change":321,"percent_change":426,"volume":607,"transactions":608,"vwap":609},"2026-07-31",159926.575191,716,52.8244,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":23,"volume":616,"transactions":617,"vwap":618},"2026-07-30",52.94,52.82,52.91,-0.061,127469.005506,656,52.8611,{"date":620,"open":621,"high":541,"low":576,"close":622,"change":623,"percent_change":281,"volume":624,"transactions":625,"vwap":626},"2026-07-29",53,52.971,-0.049,132856.187633,899,53.0354,{"date":628,"open":629,"high":630,"low":631,"close":525,"change":535,"percent_change":499,"volume":632,"transactions":633,"vwap":634},"2026-07-28",52.96,53.0463,52.95,157642.556645,514,53.0118,{"date":636,"open":629,"high":621,"low":612,"close":612,"change":569,"percent_change":570,"volume":637,"transactions":638,"vwap":639},"2026-07-27",143339.122166,804,52.9646,{"date":641,"open":489,"high":497,"low":433,"close":479,"change":152,"percent_change":535,"volume":642,"transactions":643,"vwap":644},"2026-07-24",216428.151817,1293,52.8428,{"date":646,"open":612,"high":629,"low":445,"close":471,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",-0.329,-0.62,224298.514521,953,52.8047,{"date":653,"open":654,"high":654,"low":515,"close":655,"change":656,"percent_change":601,"volume":657,"transactions":546,"vwap":658},"2026-07-22",53.2,53.119,-0.136,152046.95157,53.1443,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":366,"volume":664,"transactions":665,"vwap":666},"2026-07-21",53.36,53.255,-0.105,120187.75822,874,53.2905,{"date":668,"open":669,"high":669,"low":661,"close":661,"change":281,"percent_change":112,"volume":670,"transactions":671,"vwap":672},"2026-07-20",53.45,110988.027411,712,53.4028,{"date":674,"open":675,"high":675,"low":676,"close":669,"change":483,"percent_change":483,"volume":677,"transactions":671,"vwap":678},"2026-07-17",53.5,53.38,94476.173254,53.4272,{"date":680,"open":681,"high":682,"low":683,"close":669,"change":435,"percent_change":436,"volume":684,"transactions":438,"vwap":685},"2026-07-16",53.53,53.58,53.415,143972.635308,53.4638,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":281,"volume":693,"transactions":694,"vwap":695},"2026-07-15",53.61,53.63,53.54,53.55,-0.05,137911.561899,878,53.5745,{"date":697,"open":689,"high":698,"low":699,"close":700,"change":320,"percent_change":321,"volume":701,"transactions":702,"vwap":703},"2026-07-14",53.665,53.595,53.6,110280.049993,765,53.6234,{"date":705,"open":689,"high":706,"low":707,"close":688,"change":405,"percent_change":22,"volume":708,"transactions":709,"vwap":710},"2026-07-13",53.655,53.59,89374.852509,689,53.6139,{"date":712,"open":700,"high":713,"low":707,"close":714,"change":152,"percent_change":292,"volume":715,"transactions":9,"vwap":714},"2026-07-10",53.66,53.64,145100,{"date":717,"open":713,"high":718,"low":700,"close":700,"change":483,"percent_change":483,"volume":719,"transactions":9,"vwap":700},"2026-07-09",53.69,114500,{"date":721,"open":700,"high":722,"low":723,"close":700,"change":724,"percent_change":231,"volume":725,"transactions":9,"vwap":700},"2026-07-08",53.65,53.57,-0.13,154200,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":724,"percent_change":231,"volume":731,"transactions":9,"vwap":730},"2026-07-07",53.81,53.84,53.73,89800,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":483,"percent_change":483,"volume":738,"transactions":9,"vwap":737},"2026-07-06",53.85,53.88,53.79,53.86,141800,{"date":740,"open":741,"high":742,"low":743,"close":737,"change":292,"percent_change":593,"volume":744,"transactions":9,"vwap":737},"2026-07-02",53.82,54.099998,53.76,111100,{"date":746,"open":747,"high":748,"low":749,"close":736,"change":23,"percent_change":750,"volume":751,"transactions":9,"vwap":736},"2026-07-01",53.75,53.8,53.71,-0.22,141600,{"date":753,"open":754,"high":755,"low":754,"close":754,"change":483,"percent_change":483,"volume":756,"transactions":9,"vwap":754},"2026-06-30",53.91,53.98,97300,{"date":758,"open":735,"high":759,"low":760,"close":754,"change":152,"percent_change":292,"volume":761,"transactions":9,"vwap":754},"2026-06-29",53.93,53.87,152600,{"date":763,"open":729,"high":764,"low":728,"close":760,"change":765,"percent_change":384,"volume":766,"transactions":9,"vwap":760},"2026-06-26",53.89,0.03,97500,{"date":768,"open":735,"high":735,"low":769,"close":729,"change":152,"percent_change":292,"volume":770,"transactions":9,"vwap":729},"2026-06-25",53.83,96900,{"date":772,"open":769,"high":735,"low":748,"close":748,"change":765,"percent_change":384,"volume":773,"transactions":9,"vwap":748},"2026-06-24",143200,{"date":775,"open":776,"high":769,"low":747,"close":777,"change":426,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-23",53.78,53.77,-0.07,115400,{"date":781,"open":769,"high":734,"low":777,"close":728,"change":320,"percent_change":321,"volume":782,"transactions":9,"vwap":728},"2026-06-22",141500,{"date":784,"open":736,"high":769,"low":743,"close":741,"change":211,"percent_change":81,"volume":785,"transactions":9,"vwap":741},"2026-06-18",124600,{"date":787,"open":749,"high":743,"low":714,"close":714,"change":692,"percent_change":281,"volume":788,"transactions":9,"vwap":714},"2026-06-17",268500,{"date":790,"open":791,"high":747,"low":791,"close":718,"change":473,"percent_change":152,"volume":792,"transactions":9,"vwap":718},"2026-06-16",53.67,153100,{"date":794,"open":795,"high":749,"low":713,"close":791,"change":292,"percent_change":593,"volume":796,"transactions":9,"vwap":791},"2026-06-15",53.68,77300,{"date":798,"open":682,"high":688,"low":799,"close":700,"change":22,"percent_change":329,"volume":800,"transactions":9,"vwap":700},"2026-06-12",53.52,142700,{"date":802,"open":700,"high":795,"low":669,"close":713,"change":585,"percent_change":310,"volume":803,"transactions":9,"vwap":713},"2026-06-11",134500,{"date":805,"open":806,"high":749,"low":690,"close":723,"change":435,"percent_change":436,"volume":807,"transactions":9,"vwap":723},"2026-06-10",53.7,110200,{"date":809,"open":806,"high":730,"low":810,"close":791,"change":384,"percent_change":569,"volume":811,"transactions":9,"vwap":791},"2026-06-09",53.62,124400,{"date":813,"open":791,"high":730,"low":814,"close":688,"change":765,"percent_change":384,"volume":815,"transactions":9,"vwap":688},"2026-06-08",53.56,119200,{"date":817,"open":814,"high":707,"low":799,"close":682,"change":435,"percent_change":436,"volume":818,"transactions":9,"vwap":682},"2026-06-05",184100,{"date":820,"open":722,"high":718,"low":722,"close":795,"change":384,"percent_change":569,"volume":821,"transactions":9,"vwap":795},"2026-06-04",132400,{"date":823,"open":691,"high":791,"low":690,"close":810,"change":321,"percent_change":426,"volume":824,"transactions":9,"vwap":810},"2026-06-03",210300,{"date":826,"open":714,"high":791,"low":810,"close":714,"change":535,"percent_change":499,"volume":827,"transactions":9,"vwap":714},"2026-06-02",109300,{"date":829,"open":676,"high":814,"low":830,"close":814,"change":447,"percent_change":301,"volume":831,"transactions":9,"vwap":814},"2026-06-01",53.37,135600,{"date":833,"open":799,"high":791,"low":799,"close":714,"change":585,"percent_change":310,"volume":834,"transactions":9,"vwap":714},"2026-05-29",177100,{"date":836,"open":837,"high":700,"low":838,"close":691,"change":535,"percent_change":499,"volume":839,"transactions":9,"vwap":691},"2026-05-28",53.47,53.44,146300,{"date":841,"open":676,"high":675,"low":676,"close":837,"change":192,"percent_change":842,"volume":843,"transactions":9,"vwap":837},"2026-05-27",0.19,170700,{"date":845,"open":846,"high":814,"low":846,"close":830,"change":107,"percent_change":59,"volume":847,"transactions":9,"vwap":830},"2026-05-26",53.28,214100,{"date":849,"open":850,"high":523,"low":568,"close":542,"change":384,"percent_change":569,"volume":851,"transactions":9,"vwap":542},"2026-05-22",53.099998,82300,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":765,"percent_change":384,"volume":857,"transactions":9,"vwap":856},"2026-05-21",52.92,53.080002,53.07,161400,{"date":859,"open":860,"high":855,"low":612,"close":861,"change":192,"percent_change":842,"volume":862,"transactions":9,"vwap":861},"2026-05-20",53.029999,53.040001,181000,{"date":864,"open":525,"high":861,"low":865,"close":612,"change":112,"percent_change":866,"volume":867,"transactions":9,"vwap":612},"2026-05-19",52.86,-0.32,138200,{"date":869,"open":532,"high":551,"low":568,"close":541,"change":321,"percent_change":426,"volume":870,"transactions":9,"vwap":541},"2026-05-18",215700,{"date":872,"open":524,"high":873,"low":525,"close":542,"change":302,"percent_change":874,"volume":875,"transactions":9,"vwap":542},"2026-05-15",53.22,-0.54,169300,{"date":877,"open":669,"high":837,"low":878,"close":879,"change":473,"percent_change":152,"volume":880,"transactions":9,"vwap":879},"2026-05-14",53.41,53.42,132900,{"date":882,"open":799,"high":799,"low":883,"close":883,"change":22,"percent_change":329,"volume":884,"transactions":9,"vwap":883},"2026-05-13",53.4,141000,{"date":886,"open":887,"high":690,"low":888,"close":888,"change":329,"percent_change":330,"volume":889,"transactions":9,"vwap":888},"2026-05-12",53.51,53.46,100900,{"date":891,"open":700,"high":688,"low":723,"close":723,"change":320,"percent_change":321,"volume":892,"transactions":9,"vwap":723},"2026-05-11",175000,{"date":894,"open":688,"high":689,"low":691,"close":682,"change":473,"percent_change":152,"volume":895,"transactions":9,"vwap":682},"2026-05-08",149900,{"date":897,"open":700,"high":700,"low":814,"close":814,"change":405,"percent_change":22,"volume":898,"transactions":9,"vwap":814},"2026-05-07",116300,{"date":900,"open":682,"high":688,"low":691,"close":707,"change":593,"percent_change":107,"volume":901,"transactions":9,"vwap":707},"2026-05-06",143000,{"date":903,"open":888,"high":904,"low":905,"close":888,"change":906,"percent_change":473,"volume":907,"transactions":9,"vwap":888},"2026-05-05",53.49,53.43,0.01,182800,{"date":909,"open":910,"high":904,"low":883,"close":669,"change":405,"percent_change":22,"volume":911,"transactions":9,"vwap":669},"2026-05-04",53.48,207600,{"date":913,"open":887,"high":887,"low":837,"close":910,"change":395,"percent_change":508,"volume":914,"transactions":9,"vwap":910},"2026-05-01",268700,{"date":916,"open":795,"high":795,"low":723,"close":714,"change":152,"percent_change":292,"volume":917,"transactions":9,"vwap":714},"2026-04-30",234600,{"date":919,"open":795,"high":795,"low":691,"close":700,"change":281,"percent_change":112,"volume":920,"transactions":9,"vwap":700},"2026-04-29",158700,{"date":922,"open":718,"high":747,"low":722,"close":718,"change":22,"percent_change":329,"volume":923,"transactions":9,"vwap":718},"2026-04-28",150500,{"date":925,"open":743,"high":736,"low":749,"close":747,"change":320,"percent_change":321,"volume":926,"transactions":9,"vwap":747},"2026-04-27",287800,{"date":928,"open":730,"high":777,"low":806,"close":743,"change":929,"percent_change":585,"volume":930,"transactions":9,"vwap":743},"2026-04-24",0.05,136300,{"date":932,"open":933,"high":777,"low":722,"close":749,"change":321,"percent_change":426,"volume":934,"transactions":9,"vwap":749},"2026-04-23",53.74,128800,{"date":936,"open":937,"high":730,"low":806,"close":730,"change":384,"percent_change":569,"volume":938,"transactions":9,"vwap":730},"2026-04-22",53.72,109500,{"date":940,"open":747,"high":747,"low":714,"close":791,"change":778,"percent_change":724,"volume":941,"transactions":9,"vwap":791},"2026-04-21",221800,{"date":943,"open":937,"high":743,"low":749,"close":933,"change":473,"percent_change":152,"volume":944,"transactions":9,"vwap":933},"2026-04-20",239600,{"date":946,"open":700,"high":730,"low":682,"close":937,"change":211,"percent_change":81,"volume":947,"transactions":9,"vwap":937},"2026-04-17",175600,{"date":949,"open":690,"high":682,"low":681,"close":690,"change":473,"percent_change":152,"volume":738,"transactions":9,"vwap":690},"2026-04-16",{"date":951,"open":691,"high":723,"low":910,"close":799,"change":22,"percent_change":329,"volume":952,"transactions":9,"vwap":799},"2026-04-15",105500,{"date":954,"open":814,"high":700,"low":690,"close":682,"change":906,"percent_change":473,"volume":955,"transactions":9,"vwap":682},"2026-04-14",150200,{"date":957,"open":669,"high":723,"low":838,"close":723,"change":292,"percent_change":593,"volume":958,"transactions":9,"vwap":723},"2026-04-13",162500,{"date":960,"open":681,"high":691,"low":838,"close":675,"change":426,"percent_change":778,"volume":961,"transactions":9,"vwap":675},"2026-04-10",177000,{"date":963,"open":888,"high":690,"low":878,"close":690,"change":499,"percent_change":500,"volume":964,"transactions":9,"vwap":690},"2026-04-09",128200,{"date":966,"open":814,"high":689,"low":676,"close":967,"change":192,"percent_change":842,"volume":968,"transactions":9,"vwap":967},"2026-04-08",53.39,465000,{"date":970,"open":971,"high":972,"low":524,"close":972,"change":384,"percent_change":569,"volume":973,"transactions":9,"vwap":972},"2026-04-07",53.21,53.29,134300,{"date":975,"open":523,"high":976,"low":523,"close":977,"change":405,"percent_change":22,"volume":978,"transactions":9,"vwap":977},"2026-04-06",53.3,53.23,163300,{"date":980,"open":541,"high":981,"low":850,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-02",53.26,0.12,0.23,79600,{"date":986,"open":850,"high":987,"low":850,"close":988,"change":473,"percent_change":152,"volume":989,"transactions":9,"vwap":988},"2026-04-01",53.19,53.14,107500,{"date":991,"open":856,"high":992,"low":856,"close":532,"change":585,"percent_change":310,"volume":993,"transactions":9,"vwap":532},"2026-03-31",53.24,315400,{"date":995,"open":996,"high":996,"low":997,"close":860,"change":569,"percent_change":570,"volume":998,"transactions":9,"vwap":860},"2026-03-30",53.060001,52.99,186200,{"date":1000,"open":453,"high":1001,"low":489,"close":854,"change":473,"percent_change":152,"volume":1002,"transactions":9,"vwap":854},"2026-03-27",52.93,118900,{"date":1004,"open":997,"high":621,"low":453,"close":497,"change":23,"percent_change":1005,"volume":1006,"transactions":9,"vwap":497},"2026-03-26",-0.23,135200,{"date":1008,"open":621,"high":861,"low":614,"close":525,"change":310,"percent_change":1009,"volume":1010,"transactions":9,"vwap":525},"2026-03-25",0.32,180400,{"date":1012,"open":542,"high":988,"low":479,"close":461,"change":261,"percent_change":648,"volume":1013,"transactions":9,"vwap":461},"2026-03-24",276400,{"date":1015,"open":523,"high":977,"low":541,"close":524,"change":82,"percent_change":1016,"volume":1017,"transactions":9,"vwap":524},"2026-03-23",0.26,286400,{"date":1019,"open":838,"high":838,"low":860,"close":861,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":861},"2026-03-20",-0.49,-0.92,237000,{"date":1024,"open":910,"high":814,"low":879,"close":681,"change":426,"percent_change":778,"volume":1025,"transactions":9,"vwap":681},"2026-03-19",140300,{"date":1027,"open":714,"high":722,"low":723,"close":723,"change":22,"percent_change":329,"volume":1028,"transactions":9,"vwap":723},"2026-03-18",96700,{"date":1030,"open":806,"high":806,"low":689,"close":689,"change":906,"percent_change":473,"volume":1031,"transactions":9,"vwap":689},"2026-03-17",242700,{"date":1033,"open":730,"high":730,"low":682,"close":810,"change":765,"percent_change":384,"volume":1034,"transactions":9,"vwap":810},"2026-03-16",163800,{"date":1036,"open":837,"high":707,"low":888,"close":707,"change":1037,"percent_change":349,"volume":1038,"transactions":9,"vwap":707},"2026-03-13",0.16,133500,{"date":1040,"open":707,"high":688,"low":878,"close":905,"change":436,"percent_change":202,"volume":1041,"transactions":9,"vwap":905},"2026-03-12",121200,{"date":1043,"open":730,"high":933,"low":688,"close":810,"change":23,"percent_change":750,"volume":1044,"transactions":9,"vwap":810},"2026-03-11",123300,{"date":1046,"open":769,"high":769,"low":933,"close":933,"change":778,"percent_change":724,"volume":1047,"transactions":9,"vwap":933},"2026-03-10",160400,{"date":1049,"open":741,"high":729,"low":730,"close":728,"change":426,"percent_change":778,"volume":1050,"transactions":9,"vwap":728},"2026-03-09",256100,{"date":1052,"open":769,"high":734,"low":933,"close":734,"change":692,"percent_change":281,"volume":1053,"transactions":9,"vwap":734},"2026-03-06",163000,{"date":1055,"open":734,"high":754,"low":728,"close":1056,"change":692,"percent_change":281,"volume":1057,"transactions":9,"vwap":1056},"2026-03-05",53.9,148700,{"date":1059,"open":754,"high":755,"low":735,"close":1060,"change":765,"percent_change":384,"volume":1061,"transactions":9,"vwap":1060},"2026-03-04",53.95,124300,{"date":1063,"open":1064,"high":1064,"low":735,"close":1065,"change":866,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-03",54.07,53.92,-0.59,170600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-02",54.27,54.32,54.19,54.24,-0.25,-0.46,196300,{"date":1078,"open":1079,"high":25,"low":1079,"close":1080,"change":473,"percent_change":152,"volume":1081,"transactions":9,"vwap":1080},"2026-02-27",54.46,54.49,162100,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":384,"percent_change":569,"volume":1087,"transactions":9,"vwap":1086},"2026-02-26",54.42,54.48,54.47,143100,{"date":1089,"open":1090,"high":1084,"low":1091,"close":1092,"change":765,"percent_change":384,"volume":1093,"transactions":9,"vwap":1092},"2026-02-25",54.36,54.34,54.41,285900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":384,"percent_change":569,"volume":1100,"transactions":9,"vwap":1099},"2026-02-24",54.3,54.39,54.26,54.38,205500,{"date":1102,"open":1103,"high":1103,"low":1098,"close":1071,"change":384,"percent_change":569,"volume":1104,"transactions":9,"vwap":1071},"2026-02-23",54.33,195700,{"date":1106,"open":1098,"high":1070,"low":1107,"close":1098,"change":765,"percent_change":384,"volume":1108,"transactions":9,"vwap":1098},"2026-02-20",54.21,258200,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":929,"percent_change":585,"volume":1113,"transactions":9,"vwap":1112},"2026-02-19",54.18,54.23,180600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1111,"change":321,"percent_change":426,"volume":1119,"transactions":9,"vwap":1111},"2026-02-18",54.15,54.22,54.13,165400,{"date":1121,"open":1122,"high":1107,"low":1123,"close":1124,"change":384,"percent_change":569,"volume":1125,"transactions":9,"vwap":1124},"2026-02-17",54.17,54.16,54.2,104600,{"date":1127,"open":742,"high":1111,"low":1128,"close":1129,"change":535,"percent_change":499,"volume":1130,"transactions":9,"vwap":1129},"2026-02-13",54.080002,54.14,307700,{"date":1132,"open":1133,"high":1064,"low":755,"close":1133,"change":585,"percent_change":310,"volume":1134,"transactions":9,"vwap":1133},"2026-02-12",54.060001,114200,{"date":1136,"open":754,"high":1137,"low":1056,"close":1137,"change":692,"percent_change":281,"volume":1138,"transactions":9,"vwap":1137},"2026-02-11",53.97,142100,{"date":1140,"open":1141,"high":1128,"low":1142,"close":1143,"change":906,"percent_change":473,"volume":1144,"transactions":9,"vwap":1143},"2026-02-10",54.049999,53.99,54.02,343100,{"date":1146,"open":1147,"high":1148,"low":759,"close":1148,"change":585,"percent_change":310,"volume":1149,"transactions":9,"vwap":1148},"2026-02-09",53.94,54.0099983,113400,{"date":1151,"open":1060,"high":1060,"low":735,"close":1065,"change":321,"percent_change":426,"volume":1152,"transactions":9,"vwap":1065},"2026-02-06",190900,{"date":1154,"open":759,"high":755,"low":764,"close":1147,"change":384,"percent_change":569,"volume":1155,"transactions":9,"vwap":1147},"2026-02-05",195800,{"date":1157,"open":736,"high":735,"low":736,"close":735,"change":585,"percent_change":310,"volume":1158,"transactions":9,"vwap":735},"2026-02-04",235300,{"date":1160,"open":777,"high":748,"low":743,"close":736,"change":321,"percent_change":426,"volume":1161,"transactions":9,"vwap":736},"2026-02-03",167400,{"date":1163,"open":747,"high":769,"low":730,"close":728,"change":778,"percent_change":724,"volume":1164,"transactions":9,"vwap":728},"2026-02-02",148800,{"date":1166,"open":769,"high":1147,"low":769,"close":735,"change":765,"percent_change":384,"volume":1167,"transactions":9,"vwap":735},"2026-01-30",110800,{"date":1169,"open":748,"high":764,"low":748,"close":734,"change":483,"percent_change":483,"volume":1170,"transactions":9,"vwap":734},"2026-01-29",128100,{"date":1172,"open":741,"high":737,"low":748,"close":734,"change":152,"percent_change":292,"volume":1173,"transactions":9,"vwap":734},"2026-01-28",123700,{"date":1175,"open":748,"high":741,"low":776,"close":728,"change":765,"percent_change":384,"volume":1176,"transactions":9,"vwap":728},"2026-01-27",85400,{"date":1178,"open":741,"high":769,"low":776,"close":776,"change":906,"percent_change":473,"volume":1034,"transactions":9,"vwap":776},"2026-01-26",{"date":1180,"open":933,"high":777,"low":937,"close":777,"change":384,"percent_change":569,"volume":1181,"transactions":9,"vwap":777},"2026-01-23",133700,{"date":1183,"open":806,"high":749,"low":791,"close":749,"change":426,"percent_change":778,"volume":1184,"transactions":9,"vwap":749},"2026-01-22",244100,{"date":1186,"open":795,"high":747,"low":810,"close":747,"change":585,"percent_change":310,"volume":1187,"transactions":9,"vwap":747},"2026-01-21",165600,{"date":1189,"open":713,"high":777,"low":688,"close":713,"change":366,"percent_change":270,"volume":1190,"transactions":9,"vwap":713},"2026-01-20",142200,{"date":1192,"open":754,"high":754,"low":728,"close":737,"change":405,"percent_change":22,"volume":1193,"transactions":9,"vwap":737},"2026-01-16",201600,{"date":1195,"open":1065,"high":1065,"low":734,"close":764,"change":906,"percent_change":473,"volume":1196,"transactions":9,"vwap":764},"2026-01-15",264900,{"date":1198,"open":734,"high":735,"low":776,"close":735,"change":152,"percent_change":292,"volume":1199,"transactions":9,"vwap":735},"2026-01-14",123500,{"date":1201,"open":734,"high":754,"low":728,"close":729,"change":152,"percent_change":292,"volume":1202,"transactions":9,"vwap":729},"2026-01-13",277300,{"date":1204,"open":748,"high":741,"low":777,"close":748,"change":692,"percent_change":281,"volume":1205,"transactions":9,"vwap":748},"2026-01-12",188900,{"date":1207,"open":736,"high":734,"low":776,"close":734,"change":292,"percent_change":593,"volume":1208,"transactions":9,"vwap":734},"2026-01-09",117100,{"date":1210,"open":748,"high":769,"low":933,"close":776,"change":22,"percent_change":329,"volume":1211,"transactions":9,"vwap":776},"2026-01-08",112100,{"date":1213,"open":776,"high":729,"low":933,"close":729,"change":192,"percent_change":842,"volume":1214,"transactions":9,"vwap":729},"2026-01-07",118400,{"date":1216,"open":707,"high":933,"low":707,"close":933,"change":929,"percent_change":585,"volume":1217,"transactions":9,"vwap":933},"2026-01-06",142300,{"date":1219,"open":791,"high":718,"low":714,"close":718,"change":292,"percent_change":593,"volume":1220,"transactions":9,"vwap":718},"2026-01-05",163400,{"date":1222,"open":691,"high":810,"low":691,"close":810,"change":569,"percent_change":570,"volume":1223,"transactions":9,"vwap":810},"2026-01-02",118600,{"date":1225,"open":837,"high":682,"low":837,"close":887,"change":321,"percent_change":426,"volume":1226,"transactions":9,"vwap":887},"2025-12-31",187000,{"date":1228,"open":887,"high":691,"low":675,"close":681,"change":473,"percent_change":152,"volume":1229,"transactions":9,"vwap":681},"2025-12-30",164800,{"date":1231,"open":681,"high":814,"low":887,"close":887,"change":152,"percent_change":292,"volume":857,"transactions":9,"vwap":887},"2025-12-29",{"date":1233,"open":814,"high":814,"low":837,"close":837,"change":426,"percent_change":778,"volume":1234,"transactions":9,"vwap":837},"2025-12-26",205200,{"date":1236,"open":904,"high":690,"low":888,"close":887,"change":473,"percent_change":152,"volume":1237,"transactions":9,"vwap":887},"2025-12-24",83500,{"date":1239,"open":878,"high":904,"low":967,"close":904,"change":384,"percent_change":569,"volume":1240,"transactions":9,"vwap":904},"2025-12-23",264600,{"date":1242,"open":879,"high":888,"low":883,"close":905,"change":765,"percent_change":384,"volume":1243,"transactions":9,"vwap":905},"2025-12-22",278500,{"date":1245,"open":676,"high":879,"low":830,"close":883,"change":436,"percent_change":202,"volume":1246,"transactions":9,"vwap":883},"2025-12-19",135000,{"date":1248,"open":700,"high":700,"low":799,"close":707,"change":929,"percent_change":585,"volume":1249,"transactions":9,"vwap":707},"2025-12-18",124100,{"date":1251,"open":691,"high":814,"low":910,"close":690,"change":483,"percent_change":483,"volume":1252,"transactions":9,"vwap":690},"2025-12-17",85600,{"date":1254,"open":904,"high":690,"low":837,"close":690,"change":765,"percent_change":384,"volume":1255,"transactions":9,"vwap":690},"2025-12-16",204300,{"date":1257,"open":690,"high":691,"low":879,"close":887,"change":384,"percent_change":569,"volume":938,"transactions":9,"vwap":887},"2025-12-15",{"date":1259,"open":905,"high":675,"low":905,"close":669,"change":22,"percent_change":329,"volume":1260,"transactions":9,"vwap":669},"2025-12-12",110900,{"date":1262,"open":691,"high":682,"low":888,"close":887,"change":765,"percent_change":384,"volume":1263,"transactions":9,"vwap":887},"2025-12-11",101200,{"date":1265,"open":879,"high":887,"low":883,"close":910,"change":320,"percent_change":321,"volume":901,"transactions":9,"vwap":910},"2025-12-10",{"date":1267,"open":681,"high":690,"low":888,"close":904,"change":473,"percent_change":152,"volume":1268,"transactions":9,"vwap":904},"2025-12-09",139000,{"date":1270,"open":910,"high":675,"low":905,"close":837,"change":405,"percent_change":22,"volume":1271,"transactions":9,"vwap":837},"2025-12-08",147800,{"date":1273,"open":838,"high":675,"low":883,"close":675,"change":473,"percent_change":152,"volume":1274,"transactions":9,"vwap":675},"2025-12-05",82100,{"date":1276,"open":967,"high":910,"low":830,"close":910,"change":152,"percent_change":292,"volume":1277,"transactions":9,"vwap":910},"2025-12-04",100100,{"date":1279,"open":883,"high":904,"low":883,"close":838,"change":473,"percent_change":152,"volume":1277,"transactions":9,"vwap":838},"2025-12-03",{"date":1281,"open":905,"high":838,"low":676,"close":879,"change":692,"percent_change":281,"volume":1282,"transactions":9,"vwap":879},"2025-12-02",126200,{"date":1284,"open":837,"high":837,"low":878,"close":837,"change":330,"percent_change":240,"volume":867,"transactions":9,"vwap":837},"2025-12-01",{"date":1286,"open":714,"high":806,"low":714,"close":795,"change":765,"percent_change":384,"volume":1287,"transactions":9,"vwap":795},"2025-11-28",24300,{"date":1289,"open":688,"high":937,"low":688,"close":722,"change":906,"percent_change":473,"volume":1290,"transactions":9,"vwap":722},"2025-11-26",82400,{"date":1292,"open":713,"high":713,"low":700,"close":714,"change":473,"percent_change":152,"volume":1293,"transactions":9,"vwap":714},"2025-11-25",176800,{"date":1295,"open":689,"high":722,"low":707,"close":810,"change":473,"percent_change":152,"volume":1296,"transactions":9,"vwap":810},"2025-11-24",117800,{"date":1298,"open":713,"high":713,"low":682,"close":700,"change":152,"percent_change":292,"volume":1299,"transactions":9,"vwap":700},"2025-11-21",127700,{"date":1301,"open":700,"high":688,"low":814,"close":814,"change":321,"percent_change":426,"volume":1302,"transactions":9,"vwap":814},"2025-11-20",83400,{"date":1304,"open":713,"high":791,"low":723,"close":682,"change":778,"percent_change":724,"volume":1305,"transactions":9,"vwap":682},"2025-11-19",69900,{"date":1307,"open":713,"high":795,"low":707,"close":722,"change":929,"percent_change":585,"volume":1308,"transactions":9,"vwap":722},"2025-11-18",80700,{"date":1310,"open":723,"high":810,"low":691,"close":700,"change":192,"percent_change":842,"volume":1028,"transactions":9,"vwap":700},"2025-11-17",{"date":1312,"open":714,"high":722,"low":675,"close":675,"change":23,"percent_change":750,"volume":1313,"transactions":9,"vwap":675},"2025-11-14",80900,{"date":1315,"open":722,"high":722,"low":814,"close":810,"change":22,"percent_change":329,"volume":1316,"transactions":9,"vwap":810},"2025-11-13",56500,{"date":1318,"open":749,"high":937,"low":714,"close":795,"change":447,"percent_change":301,"volume":1319,"transactions":9,"vwap":795},"2025-11-12",52400,{"date":1321,"open":718,"high":743,"low":791,"close":743,"change":499,"percent_change":500,"volume":1322,"transactions":9,"vwap":743},"2025-11-11",62600,{"date":1324,"open":810,"high":714,"low":682,"close":688,"change":320,"percent_change":321,"volume":1325,"transactions":9,"vwap":688},"2025-11-10",89500,{"date":1327,"open":682,"high":722,"low":682,"close":810,"change":483,"percent_change":483,"volume":1328,"transactions":9,"vwap":810},"2025-11-07",92100,{"date":1330,"open":810,"high":714,"low":723,"close":810,"change":929,"percent_change":585,"volume":1331,"transactions":9,"vwap":810},"2025-11-06",61500,{"date":1333,"open":723,"high":700,"low":887,"close":723,"change":778,"percent_change":724,"volume":1334,"transactions":9,"vwap":723},"2025-11-05",103600,{"date":1336,"open":691,"high":718,"low":690,"close":714,"change":535,"percent_change":499,"volume":1337,"transactions":9,"vwap":714},"2025-11-04",74400,{"date":1339,"open":810,"high":810,"low":690,"close":814,"change":366,"percent_change":270,"volume":1340,"transactions":9,"vwap":814},"2025-11-03",84300,{"date":1342,"open":747,"high":728,"low":718,"close":743,"change":473,"percent_change":152,"volume":1343,"transactions":9,"vwap":743},"2025-10-31",116500,{"date":1345,"open":714,"high":747,"low":723,"close":933,"change":473,"percent_change":152,"volume":1346,"transactions":9,"vwap":933},"2025-10-30",47800,{"date":1348,"open":777,"high":741,"low":749,"close":937,"change":281,"percent_change":112,"volume":1349,"transactions":9,"vwap":937},"2025-10-29",42000,{"date":1351,"open":769,"high":737,"low":776,"close":728,"change":321,"percent_change":426,"volume":1352,"transactions":9,"vwap":728},"2025-10-28",118700,{"date":1354,"open":777,"high":729,"low":743,"close":769,"change":152,"percent_change":292,"volume":1355,"transactions":9,"vwap":769},"2025-10-27",85000,{"date":1357,"open":748,"high":741,"low":743,"close":736,"change":152,"percent_change":292,"volume":1358,"transactions":9,"vwap":736},"2025-10-24",91000,{"date":1360,"open":730,"high":736,"low":937,"close":747,"change":22,"percent_change":329,"volume":1361,"transactions":9,"vwap":747},"2025-10-23",49600,{"date":1363,"open":769,"high":769,"low":776,"close":728,"change":152,"percent_change":292,"volume":1364,"transactions":9,"vwap":728},"2025-10-22",55600,{"date":1366,"open":933,"high":748,"low":933,"close":777,"change":320,"percent_change":321,"volume":1334,"transactions":9,"vwap":777},"2025-10-21",{"date":1368,"open":776,"high":748,"low":743,"close":776,"change":765,"percent_change":384,"volume":1369,"transactions":9,"vwap":776},"2025-10-20",74600,{"date":1371,"open":791,"high":747,"low":791,"close":747,"change":292,"percent_change":593,"volume":1372,"transactions":9,"vwap":747},"2025-10-17",128500,{"date":1374,"open":723,"high":806,"low":814,"close":795,"change":192,"percent_change":842,"volume":1375,"transactions":9,"vwap":795},"2025-10-16",127200,{"date":1377,"open":691,"high":707,"low":799,"close":682,"change":535,"percent_change":499,"volume":1328,"transactions":9,"vwap":682},"2025-10-15",{"date":1379,"open":690,"high":691,"low":904,"close":675,"change":321,"percent_change":426,"volume":1282,"transactions":9,"vwap":675},"2025-10-14",{"date":1381,"open":691,"high":691,"low":669,"close":799,"change":765,"percent_change":384,"volume":1382,"transactions":9,"vwap":799},"2025-10-13",87000,{"date":1384,"open":838,"high":904,"low":967,"close":904,"change":499,"percent_change":500,"volume":1385,"transactions":9,"vwap":904},"2025-10-10",38500,{"date":1387,"open":1388,"high":676,"low":976,"close":1389,"change":320,"percent_change":321,"volume":1390,"transactions":9,"vwap":1389},"2025-10-09",53.35,53.34,52800,{"date":1392,"open":1388,"high":967,"low":1389,"close":1388,"change":473,"percent_change":152,"volume":1393,"transactions":9,"vwap":1388},"2025-10-08",99600,{"date":1395,"open":846,"high":1388,"low":846,"close":1396,"change":384,"percent_change":569,"volume":1397,"transactions":9,"vwap":1396},"2025-10-07",53.33,119700,{"date":1399,"open":873,"high":846,"low":654,"close":533,"change":483,"percent_change":483,"volume":1400,"transactions":9,"vwap":533},"2025-10-06",59900,{"date":1402,"open":1403,"high":846,"low":971,"close":533,"change":906,"percent_change":473,"volume":1313,"transactions":9,"vwap":533},"2025-10-03",53.25,{"date":1405,"open":873,"high":846,"low":971,"close":981,"change":321,"percent_change":426,"volume":1406,"transactions":9,"vwap":981},"2025-10-02",64400,{"date":1408,"open":846,"high":1409,"low":873,"close":846,"change":778,"percent_change":724,"volume":1410,"transactions":9,"vwap":846},"2025-10-01",53.31,89000,{"date":1412,"open":976,"high":676,"low":846,"close":1388,"change":765,"percent_change":384,"volume":1413,"transactions":9,"vwap":1388},"2025-09-30",162000,{"date":1415,"open":972,"high":1388,"low":1403,"close":1416,"change":292,"percent_change":593,"volume":1417,"transactions":9,"vwap":1416},"2025-09-29",53.32,55900,{"date":1419,"open":992,"high":972,"low":977,"close":1403,"change":320,"percent_change":321,"volume":1420,"transactions":9,"vwap":1403},"2025-09-26",91300,{"date":1422,"open":976,"high":976,"low":971,"close":981,"change":692,"percent_change":281,"volume":1423,"transactions":9,"vwap":981},"2025-09-25",44600,{"date":1425,"open":661,"high":661,"low":846,"close":1409,"change":22,"percent_change":329,"volume":1426,"transactions":9,"vwap":1409},"2025-09-24",86300,{"date":1428,"open":878,"high":879,"low":1388,"close":830,"change":22,"percent_change":329,"volume":1355,"transactions":9,"vwap":830},"2025-09-23",{"date":1430,"open":883,"high":905,"low":1396,"close":905,"change":473,"percent_change":152,"volume":1431,"transactions":9,"vwap":905},"2025-09-22",153300,{"date":1433,"open":830,"high":878,"low":1388,"close":878,"change":320,"percent_change":321,"volume":851,"transactions":9,"vwap":878},"2025-09-19",{"date":1435,"open":676,"high":905,"low":1416,"close":879,"change":321,"percent_change":426,"volume":1436,"transactions":9,"vwap":879},"2025-09-18",152500,{"date":1438,"open":675,"high":689,"low":905,"close":838,"change":152,"percent_change":292,"volume":1439,"transactions":9,"vwap":838},"2025-09-17",163200,{"date":1441,"open":967,"high":838,"low":661,"close":883,"change":152,"percent_change":292,"volume":1442,"transactions":9,"vwap":883},"2025-09-16",93800,{"date":1444,"open":976,"high":883,"low":981,"close":661,"change":593,"percent_change":107,"volume":1445,"transactions":9,"vwap":661},"2025-09-15",107300,{"date":1447,"open":523,"high":533,"low":551,"close":977,"change":405,"percent_change":22,"volume":1358,"transactions":9,"vwap":977},"2025-09-12",{"date":1449,"open":988,"high":846,"low":988,"close":981,"change":983,"percent_change":1450,"volume":1451,"transactions":9,"vwap":981},"2025-09-11",0.43,44800,{"date":1453,"open":854,"high":850,"low":497,"close":860,"change":1037,"percent_change":349,"volume":1454,"transactions":9,"vwap":860},"2025-09-10",50400,{"date":1456,"open":461,"high":1001,"low":471,"close":1457,"change":320,"percent_change":321,"volume":1458,"transactions":9,"vwap":1457},"2025-09-09",52.87,99900,{"date":1460,"open":1461,"high":462,"low":1461,"close":462,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":462},"2025-09-08",52.63,0.35,0.67,84500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":500,"percent_change":1471,"volume":1134,"transactions":9,"vwap":1470},"2025-09-05",52.47,52.55,52.45,52.53,0.54,{"date":1473,"open":374,"high":1474,"low":1475,"close":1474,"change":1037,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-09-04",52.25,52.16,0.31,65700,{"date":1479,"open":1480,"high":404,"low":1480,"close":363,"change":982,"percent_change":983,"volume":1481,"transactions":9,"vwap":363},"2025-09-03",51.99,76400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":750,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-09-02",52,52.029999,51.93,51.97,-0.42,90000,{"date":1491,"open":1475,"high":1492,"low":1475,"close":382,"change":405,"percent_change":22,"volume":1493,"transactions":9,"vwap":382},"2025-08-29",52.23,74300,{"date":1495,"open":414,"high":391,"low":404,"close":390,"change":473,"percent_change":152,"volume":989,"transactions":9,"vwap":390},"2025-08-28",{"date":1497,"open":404,"high":1498,"low":403,"close":1498,"change":929,"percent_change":192,"volume":1499,"transactions":9,"vwap":1498},"2025-08-27",52.2,96100,{"date":1501,"open":404,"high":402,"low":1502,"close":414,"change":321,"percent_change":426,"volume":1503,"transactions":9,"vwap":414},"2025-08-26",52.02,79700,{"date":1505,"open":1506,"high":1498,"low":1506,"close":374,"change":906,"percent_change":473,"volume":1507,"transactions":9,"vwap":374},"2025-08-25",52.099998,82500,{"date":1509,"open":1510,"high":374,"low":1510,"close":1475,"change":842,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1475},"2025-08-22",52.0099983,0.37,81100,{"date":1514,"open":1485,"high":1485,"low":1515,"close":1487,"change":778,"percent_change":724,"volume":1516,"transactions":9,"vwap":1487},"2025-08-21",51.95,163100,{"date":1518,"open":363,"high":403,"low":1502,"close":1519,"change":426,"percent_change":447,"volume":1520,"transactions":9,"vwap":1519},"2025-08-20",52.040001,87900,{"date":1522,"open":404,"high":401,"low":1523,"close":1524,"change":483,"percent_change":483,"volume":1358,"transactions":9,"vwap":1524},"2025-08-19",52.060001,52.080002,{"date":1526,"open":1506,"high":1506,"low":1523,"close":1524,"change":405,"percent_change":22,"volume":1527,"transactions":9,"vwap":1524},"2025-08-18",48700,{"date":1529,"open":363,"high":401,"low":1523,"close":403,"change":473,"percent_change":152,"volume":1530,"transactions":9,"vwap":403},"2025-08-15",64200,{"date":1532,"open":1533,"high":402,"low":373,"close":363,"change":435,"percent_change":436,"volume":1481,"transactions":9,"vwap":363},"2025-08-14",52.13,{"date":1535,"open":402,"high":1536,"low":414,"close":382,"change":929,"percent_change":192,"volume":1537,"transactions":9,"vwap":382},"2025-08-13",52.21,101500,{"date":1539,"open":1506,"high":401,"low":1540,"close":401,"change":765,"percent_change":384,"volume":1541,"transactions":9,"vwap":401},"2025-08-12",52.049999,83200,{"date":1543,"open":1533,"high":414,"low":1524,"close":403,"change":929,"percent_change":192,"volume":1544,"transactions":9,"vwap":403},"2025-08-11",70100,{"date":1546,"open":1523,"high":1523,"low":1480,"close":1523,"change":320,"percent_change":321,"volume":1547,"transactions":9,"vwap":1523},"2025-08-08",79300,{"date":1549,"open":373,"high":404,"low":1485,"close":373,"change":906,"percent_change":473,"volume":1550,"transactions":9,"vwap":373},"2025-08-07",80000,{"date":1552,"open":1523,"high":414,"low":1485,"close":1523,"change":692,"percent_change":435,"volume":1553,"transactions":9,"vwap":1523},"2025-08-06",257400,{"date":1555,"open":403,"high":404,"low":1540,"close":403,"change":483,"percent_change":483,"volume":1556,"transactions":9,"vwap":403},"2025-08-05",92000,{"date":1558,"open":1533,"high":1533,"low":373,"close":403,"change":483,"percent_change":483,"volume":1559,"transactions":9,"vwap":403},"2025-08-04",116800,{"date":1561,"open":1540,"high":403,"low":1502,"close":403,"change":82,"percent_change":1562,"volume":1563,"transactions":9,"vwap":403},"2025-08-01",0.27,48900,{"date":1565,"open":1485,"high":1485,"low":1566,"close":1487,"change":982,"percent_change":983,"volume":1567,"transactions":9,"vwap":1487},"2025-07-31",51.9,176100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":778,"percent_change":724,"volume":1574,"transactions":9,"vwap":1573},"2025-07-30",51.83,51.89,51.79,51.85,147500,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":211,"percent_change":1462,"volume":1579,"transactions":9,"vwap":1578},"2025-07-29",51.8,51.92,98400,{"date":1581,"open":1582,"high":364,"low":1583,"close":1582,"change":906,"percent_change":473,"volume":1584,"transactions":9,"vwap":1582},"2025-07-28",51.74,51.71,94800,{"date":1586,"open":346,"high":364,"low":1587,"close":1588,"change":535,"percent_change":499,"volume":1589,"transactions":9,"vwap":1588},"2025-07-25",51.69,51.73,115100,{"date":1591,"open":1592,"high":1583,"low":1593,"close":1594,"change":426,"percent_change":447,"volume":1595,"transactions":9,"vwap":1594},"2025-07-24",51.66,51.61,51.65,69500,{"date":1597,"open":346,"high":346,"low":308,"close":1587,"change":405,"percent_change":22,"volume":1598,"transactions":9,"vwap":1587},"2025-07-23",125700,{"date":1600,"open":346,"high":1566,"low":1601,"close":1602,"change":765,"percent_change":384,"volume":1603,"transactions":9,"vwap":1602},"2025-07-22",51.67,51.72,148600,{"date":1605,"open":1577,"high":1606,"low":1587,"close":1587,"change":585,"percent_change":310,"volume":1607,"transactions":9,"vwap":1587},"2025-07-21",51.84,184500,{"date":1609,"open":1592,"high":1592,"low":298,"close":1610,"change":321,"percent_change":426,"volume":1611,"transactions":9,"vwap":1610},"2025-07-18",51.6,76500,{"date":1613,"open":1614,"high":1614,"low":308,"close":1615,"change":436,"percent_change":270,"volume":1616,"transactions":9,"vwap":1615},"2025-07-17",51.78,51.62,137700,{"date":1618,"open":1566,"high":1566,"low":1602,"close":365,"change":778,"percent_change":724,"volume":1619,"transactions":9,"vwap":365},"2025-07-16",114800,{"date":1621,"open":1484,"high":1484,"low":1622,"close":1623,"change":724,"percent_change":1074,"volume":1624,"transactions":9,"vwap":1623},"2025-07-15",51.75,51.88,141400,{"date":1626,"open":1486,"high":1510,"low":1627,"close":1510,"change":384,"percent_change":982,"volume":1628,"transactions":9,"vwap":1510},"2025-07-14",51.86,71300,{"date":1630,"open":1487,"high":1484,"low":1566,"close":1515,"change":724,"percent_change":1074,"volume":1595,"transactions":9,"vwap":1515},"2025-07-11",{"date":1632,"open":1485,"high":1524,"low":1502,"close":1524,"change":483,"percent_change":483,"volume":1633,"transactions":9,"vwap":1524},"2025-07-10",96200,{"date":1635,"open":1533,"high":1533,"low":1636,"close":1524,"change":569,"percent_change":570,"volume":1637,"transactions":9,"vwap":1524},"2025-07-09",51.98,89700,{"date":1639,"open":1484,"high":1502,"low":1515,"close":1487,"change":692,"percent_change":435,"volume":1640,"transactions":9,"vwap":1487},"2025-07-08",82200,{"date":1642,"open":1498,"high":1498,"low":1643,"close":1502,"change":426,"percent_change":447,"volume":1644,"transactions":9,"vwap":1502},"2025-07-07",51.96,82800,{"date":1646,"open":1519,"high":1506,"low":1636,"close":1523,"change":473,"percent_change":152,"volume":1647,"transactions":9,"vwap":1523},"2025-07-03",65900,{"date":1649,"open":1484,"high":1523,"low":1643,"close":1519,"change":473,"percent_change":152,"volume":1650,"transactions":9,"vwap":1519},"2025-07-02",60100,{"date":1652,"open":1502,"high":373,"low":1484,"close":1502,"change":23,"percent_change":1005,"volume":1653,"transactions":9,"vwap":1502},"2025-07-01",58800,{"date":1655,"open":403,"high":374,"low":373,"close":401,"change":569,"percent_change":570,"volume":1656,"transactions":9,"vwap":401},"2025-06-30",108900,{"date":1658,"open":1510,"high":1524,"low":1484,"close":1485,"change":906,"percent_change":473,"volume":1659,"transactions":9,"vwap":1485},"2025-06-27",77800,{"date":1661,"open":1502,"high":1524,"low":1484,"close":1502,"change":929,"percent_change":192,"volume":1662,"transactions":9,"vwap":1502},"2025-06-26",98500,{"date":1664,"open":1636,"high":1480,"low":1627,"close":1487,"change":426,"percent_change":447,"volume":1665,"transactions":9,"vwap":1487},"2025-06-25",217900,{"date":1667,"open":1480,"high":373,"low":1480,"close":1510,"change":152,"percent_change":535,"volume":1325,"transactions":9,"vwap":1510},"2025-06-24",{"date":1669,"open":1636,"high":1524,"low":1643,"close":1487,"change":384,"percent_change":982,"volume":1670,"transactions":9,"vwap":1487},"2025-06-23",129200,{"date":1672,"open":1515,"high":1480,"low":1601,"close":1673,"change":405,"percent_change":22,"volume":1674,"transactions":9,"vwap":1673},"2025-06-20",51.91,232100,{"date":1676,"open":1510,"high":1519,"low":1578,"close":1677,"change":405,"percent_change":22,"volume":1678,"transactions":9,"vwap":1677},"2025-06-18",51.94,63900,{"date":1680,"open":1480,"high":1485,"low":1677,"close":1487,"change":292,"percent_change":593,"volume":1681,"transactions":9,"vwap":1487},"2025-06-17",107000,{"date":1683,"open":1566,"high":1487,"low":1684,"close":1566,"change":906,"percent_change":473,"volume":1685,"transactions":9,"vwap":1566},"2025-06-16",51.87,60900,{"date":1687,"open":1480,"high":1502,"low":1627,"close":1571,"change":112,"percent_change":261,"volume":1688,"transactions":9,"vwap":1571},"2025-06-13",95800,{"date":1690,"open":1485,"high":363,"low":1480,"close":1523,"change":499,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1523},"2025-06-12",0.29,129600,{"date":1694,"open":1484,"high":1484,"low":1627,"close":1673,"change":929,"percent_change":192,"volume":1695,"transactions":9,"vwap":1673},"2025-06-11",69800,{"date":1697,"open":1684,"high":1673,"low":1572,"close":1627,"change":405,"percent_change":22,"volume":1698,"transactions":9,"vwap":1627},"2025-06-10",112300,{"date":1700,"open":346,"high":1571,"low":346,"close":1571,"change":1037,"percent_change":1476,"volume":1701,"transactions":9,"vwap":1571},"2025-06-09",141300,{"date":1703,"open":1704,"high":1570,"low":1592,"close":1588,"change":1705,"percent_change":202,"volume":1706,"transactions":9,"vwap":1588},"2025-06-06",51.82,-0.18,84000,{"date":1708,"open":1673,"high":1643,"low":1704,"close":1673,"change":765,"percent_change":384,"volume":1709,"transactions":9,"vwap":1673},"2025-06-05",100200,{"date":1711,"open":1623,"high":1673,"low":1570,"close":1623,"change":585,"percent_change":310,"volume":1712,"transactions":9,"vwap":1623},"2025-06-04",46900,{"date":1714,"open":1614,"high":1573,"low":1715,"close":1572,"change":483,"percent_change":483,"volume":1716,"transactions":9,"vwap":1572},"2025-06-03",51.68,123100,{"date":1718,"open":1623,"high":1571,"low":364,"close":1572,"change":330,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1572},"2025-06-02",-0.4,136500,{"date":1722,"open":1502,"high":1523,"low":1677,"close":1484,"change":447,"percent_change":301,"volume":1723,"transactions":9,"vwap":1484},"2025-05-30",97900,{"date":1725,"open":1484,"high":403,"low":1480,"close":1524,"change":292,"percent_change":593,"volume":1726,"transactions":9,"vwap":1524},"2025-05-29",53100,{"date":1728,"open":1524,"high":1524,"low":1515,"close":1510,"change":447,"percent_change":301,"volume":1723,"transactions":9,"vwap":1510},"2025-05-28",{"date":1730,"open":1510,"high":363,"low":1515,"close":363,"change":983,"percent_change":1731,"volume":1732,"transactions":9,"vwap":363},"2025-05-27",0.44,144300,{"date":1734,"open":1673,"high":1643,"low":1627,"close":1627,"change":765,"percent_change":384,"volume":1735,"transactions":9,"vwap":1627},"2025-05-23",45200,{"date":1737,"open":365,"high":1571,"low":1622,"close":1570,"change":320,"percent_change":321,"volume":1738,"transactions":9,"vwap":1570},"2025-05-22",78900,{"date":1740,"open":1484,"high":373,"low":1704,"close":1606,"change":250,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1606},"2025-05-21",-0.52,118100,{"date":1744,"open":414,"high":1498,"low":1524,"close":403,"change":600,"percent_change":250,"volume":1745,"transactions":9,"vwap":403},"2025-05-20",53800,{"date":1747,"open":1484,"high":1474,"low":1487,"close":1474,"change":765,"percent_change":384,"volume":1748,"transactions":9,"vwap":1474},"2025-05-19",93400,{"date":1750,"open":1474,"high":1751,"low":1498,"close":390,"change":692,"percent_change":435,"volume":1752,"transactions":9,"vwap":390},"2025-05-16",52.28,108400,{"date":1754,"open":403,"high":411,"low":373,"close":1755,"change":570,"percent_change":1756,"volume":1512,"transactions":9,"vwap":1755},"2025-05-15",52.27,0.4,{"date":1758,"open":402,"high":402,"low":1485,"close":1523,"change":600,"percent_change":250,"volume":1759,"transactions":9,"vwap":1523},"2025-05-14",66800,{"date":1761,"open":1475,"high":1474,"low":1506,"close":1498,"change":929,"percent_change":192,"volume":1762,"transactions":9,"vwap":1498},"2025-05-13",80300,{"date":1764,"open":1498,"high":1474,"low":403,"close":414,"change":329,"percent_change":330,"volume":1765,"transactions":9,"vwap":414},"2025-05-12",134900,{"date":1767,"open":1492,"high":411,"low":382,"close":1768,"change":192,"percent_change":842,"volume":1650,"transactions":9,"vwap":1768},"2025-05-09",52.26,{"date":1770,"open":1771,"high":1772,"low":1475,"close":1475,"change":724,"percent_change":1074,"volume":1773,"transactions":9,"vwap":1475},"2025-05-08",52.3,52.31,57400,{"date":1775,"open":1755,"high":1776,"low":382,"close":411,"change":929,"percent_change":192,"volume":1726,"transactions":9,"vwap":411},"2025-05-07",52.34,{"date":1778,"open":363,"high":1771,"low":1484,"close":391,"change":499,"percent_change":1691,"volume":1779,"transactions":9,"vwap":391},"2025-05-06",147600,{"date":1781,"open":414,"high":374,"low":1510,"close":363,"change":281,"percent_change":112,"volume":1782,"transactions":9,"vwap":363},"2025-05-05",171700,{"date":1784,"open":404,"high":1771,"low":1519,"close":402,"change":23,"percent_change":1005,"volume":1785,"transactions":9,"vwap":402},"2025-05-02",98000,{"date":1787,"open":1776,"high":1788,"low":1475,"close":1771,"change":426,"percent_change":447,"volume":1789,"transactions":9,"vwap":1771},"2025-05-01",52.38,200300,{"date":1791,"open":1475,"high":1792,"low":1475,"close":1776,"change":593,"percent_change":594,"volume":1208,"transactions":9,"vwap":1776},"2025-04-30",52.39,{"date":1794,"open":1540,"high":1755,"low":1540,"close":1536,"change":292,"percent_change":593,"volume":1795,"transactions":9,"vwap":1536},"2025-04-29",92900,{"date":1797,"open":1540,"high":1498,"low":1480,"close":401,"change":211,"percent_change":1462,"volume":1798,"transactions":9,"vwap":401},"2025-04-28",88800,{"date":1800,"open":1486,"high":1506,"low":1673,"close":1643,"change":192,"percent_change":842,"volume":930,"transactions":9,"vwap":1643},"2025-04-25",{"date":181,"open":1573,"high":1515,"low":1583,"close":1627,"change":906,"percent_change":473,"volume":1802,"transactions":9,"vwap":1627},103300]