[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGG":3,"homepage-market-summary":26,"stock-historical-AGG":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AGG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares Core U.S. Aggregate Bond ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},94.42,93.96,94.56,93.835,94.54,-0.12,-0.13,15025464.962123,0,119.73,86.8,3319782.6048442624,23.1,5788,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":15,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},101.46,8993188,3282513716.83859,-2.94,"2025-04-21",[179,182,191,201,211,221,232,243,252,263,273,282,292,300,310,320,330,341,351,359,366,375,386,395,406,415,423,432,442,451,458,466,475,485,493,502,510,518,525,533,541,550,558,568,577,584,590,599,605,613,620,627,635,644,653,662,671,682,689,696,703,708,716,722,727,732,739,745,752,759,766,773,781,788,792,798,804,809,817,821,826,832,836,840,844,849,855,860,863,867,873,877,882,889,895,899,903,909,914,917,921,928,932,938,941,945,948,952,956,961,968,973,980,985,989,994,1002,1008,1014,1021,1026,1031,1034,1039,1043,1047,1050,1053,1057,1064,1068,1073,1077,1080,1084,1089,1093,1099,1104,1109,1113,1117,1122,1128,1135,1142,1149,1155,1161,1170,1176,1183,1189,1193,1200,1207,1214,1220,1225,1230,1238,1242,1247,1253,1260,1265,1268,1271,1275,1279,1284,1287,1292,1298,1302,1306,1311,1316,1319,1323,1329,1333,1337,1342,1346,1349,1353,1356,1359,1362,1366,1369,1372,1376,1380,1383,1387,1390,1393,1396,1399,1402,1405,1409,1412,1415,1418,1421,1426,1430,1435,1440,1445,1448,1453,1457,1460,1463,1466,1469,1472,1476,1479,1484,1487,1491,1494,1497,1500,1503,1507,1513,1517,1524,1527,1532,1536,1542,1547,1551,1554,1559,1563,1566,1570,1574,1577,1580,1583,1586,1589,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620,1623,1626,1630,1633,1636,1640,1644,1647,1651,1654,1658,1661,1666,1669,1672,1675,1678,1681,1686,1690,1694,1699,1704,1707,1710,1713,1717,1720,1723,1726,1729,1733,1736,1740,1743,1747,1750,1753,1759,1763,1767,1770,1774,1777,1781,1784,1788,1791,1796,1799,1802,1805,1808,1813,1816,1819,1822,1825,1828,1831,1834,1838,1841,1845,1848,1852,1855,1859,1862,1865,1869,1875,1880,1883,1886,1890,1894,1898,1903,1909,1913,1918,1923,1926,1930,1934,1939,1944,1948,1951,1954,1959,1962,1965,1968,1971,1975,1978,1981,1984,1987,1990,1993,1997],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},39730,94.3199,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",94.74,94.75,94.35,-0.06,17334022.344068,45126,94.5014,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",94.65,94.6998,94.325,94.6,-0.05,16726799.004212,41729,94.5302,{"date":202,"open":203,"high":204,"low":205,"close":193,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",94.71,94.83,94.48,-0.47,-0.49,14249403.654653,45146,94.6502,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":153,"volume":218,"transactions":219,"vwap":220},"2026-09-25",95,95.1662,94.735,95.12,0.17,15486823.721141,46425,95.0034,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",95.47,95.525,94.93,94.95,-0.46,-0.48,10688723.514953,36786,95.109,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",96.08,96.085,95.25,95.41,-0.84,-0.87,17281654.232173,47375,95.567,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":49,"percent_change":49,"volume":249,"transactions":250,"vwap":251},"2026-09-22",96.27,96.31,96.09,96.25,7162669.028589,32574,96.1993,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",96.2,96.2375,96.112,96.21,0.25,0.26,9197627.358426,33743,96.1832,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",96.07,95.925,95.96,-0.37,-0.38,6148700.961271,29325,95.9718,{"date":274,"open":257,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",96.33,96.1201,0.52,0.54,8035782.542281,28816,96.2251,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",96.02,96.23,95.79,95.81,-0.04,9612152.900107,39176,96.0409,{"date":293,"open":294,"high":295,"low":296,"close":294,"change":288,"percent_change":288,"volume":297,"transactions":298,"vwap":299},"2026-09-15",95.85,95.9,95.7818,12243721.014634,39357,95.8495,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",95.88,96.155,95.725,95.89,-0.09,15495465.736742,45853,96.0016,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",96.26,96.305,95.943014,95.98,-0.07,7338752.909422,30649,96.0863,{"date":321,"open":312,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",96.355,96.04,96.05,-0.63,-0.65,13037230.238195,35775,96.1609,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",96.85,96.925,96.6,96.68,-0.22,-0.23,8217817.353172,38892,96.7293,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",97.04,97.0499,96.82,96.9,-0.1,6017546.625948,35727,96.9328,{"date":352,"open":353,"high":354,"low":355,"close":353,"change":68,"percent_change":68,"volume":356,"transactions":357,"vwap":358},"2026-09-04",97,97.11,96.95,7810853.736508,34926,97.0221,{"date":360,"open":354,"high":361,"low":362,"close":355,"change":102,"percent_change":102,"volume":363,"transactions":364,"vwap":365},"2026-09-03",97.16,96.94,6727648.463159,32372,97.0287,{"date":367,"open":368,"high":369,"low":370,"close":368,"change":371,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",96.84,96.86,96.72,0.07,11775251.891868,40026,96.7786,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",96.88,97.05,96.75,96.77,-0.64,-0.66,8665679.450515,35780,96.848,{"date":387,"open":388,"high":389,"low":390,"close":388,"change":391,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",97.41,97.4199,97.3,-0.08,11784866.125237,38143,97.3732,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",97.75,97.96,97.48,97.49,-0.34,-0.35,9906858.957058,26713,97.5591,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":112,"percent_change":112,"volume":412,"transactions":413,"vwap":414},"2026-08-27",97.86,97.9199,97.7445,97.83,6002650.430728,24626,97.8371,{"date":416,"open":408,"high":417,"low":418,"close":408,"change":419,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",97.88,97.76,-0.15,5930440.529469,29123,97.8214,{"date":424,"open":425,"high":426,"low":418,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",97.79,98.01,0.46,0.47,5576095.85992,26341,97.9096,{"date":433,"open":400,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",97.625,97.455,97.55,0.2,0.21,5010841.64981,28625,97.5538,{"date":443,"open":444,"high":400,"low":445,"close":446,"change":447,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",97.46,97.32,97.35,-0.14,5954486.808341,26386,97.3667,{"date":452,"open":400,"high":453,"low":454,"close":400,"change":117,"percent_change":401,"volume":455,"transactions":456,"vwap":457},"2026-08-20",97.635,97.425,5695758.202799,31958,97.508,{"date":459,"open":397,"high":460,"low":461,"close":460,"change":428,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",97.82,97.57,0.48,6952033.138897,32296,97.7131,{"date":467,"open":468,"high":469,"low":470,"close":446,"change":471,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",97.19,97.39,97.135,0.1,5965670.594274,27313,97.3256,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":337,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",97.38,97.47,97.23,97.25,-0.24,10229021.051799,38451,97.3502,{"date":486,"open":487,"high":488,"low":388,"close":399,"change":489,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",97.65,97.7288,-0.21,7183660.648669,40366,97.4867,{"date":494,"open":495,"high":496,"low":487,"close":497,"change":259,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",97.72,97.89,97.69,0.27,9597174.500642,36055,97.7041,{"date":503,"open":461,"high":504,"low":505,"close":506,"change":102,"percent_change":102,"volume":507,"transactions":508,"vwap":509},"2026-08-12",97.62,97.3901,97.43,5970540.457777,43716,97.4716,{"date":511,"open":512,"high":513,"low":445,"close":445,"change":514,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",97.4,97.4774,0.08,11240993.418685,36099,97.3718,{"date":519,"open":444,"high":400,"low":520,"close":520,"change":521,"percent_change":268,"volume":522,"transactions":523,"vwap":524},"2026-08-10",97.24,-0.36,5880744.124293,41023,97.3187,{"date":526,"open":497,"high":527,"low":528,"close":529,"change":217,"percent_change":217,"volume":530,"transactions":531,"vwap":532},"2026-08-07",97.73,97.495,97.6,5859865.038349,35453,97.5751,{"date":534,"open":461,"high":535,"low":446,"close":506,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",97.58,-0.28,-0.29,10147004.071524,42375,97.4568,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":68,"percent_change":68,"volume":547,"transactions":548,"vwap":549},"2026-08-05",97.64,97.74,97.565,97.71,14452065.526174,39597,97.6896,{"date":551,"open":436,"high":552,"low":553,"close":552,"change":554,"percent_change":62,"volume":555,"transactions":556,"vwap":557},"2026-08-04",97.66,97.51,0.4,10963870.414739,43401,97.6027,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",97.21,97.29,97.12,97.26,-0.11,12353046.979194,42241,97.2411,{"date":569,"open":399,"high":400,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-31",97.235,97.37,-0.25,-0.26,11043446.123995,45060,97.311,{"date":578,"open":504,"high":579,"low":580,"close":504,"change":371,"percent_change":371,"volume":581,"transactions":582,"vwap":583},"2026-07-30",97.7075,97.5343,8661243.626404,38499,97.6267,{"date":585,"open":411,"high":586,"low":436,"close":436,"change":268,"percent_change":269,"volume":587,"transactions":588,"vwap":589},"2026-07-29",97.8951,6320629.071364,34602,97.706,{"date":591,"open":425,"high":426,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",97.765,97.92,0.23,0.24,12020859.891531,36485,97.9041,{"date":600,"open":543,"high":527,"low":601,"close":497,"change":594,"percent_change":595,"volume":602,"transactions":603,"vwap":604},"2026-07-27",97.585,7043943.452652,34515,97.6755,{"date":606,"open":607,"high":453,"low":608,"close":444,"change":609,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",97.45,97.405,0.12,5908311.337161,30474,97.5042,{"date":614,"open":445,"high":512,"low":615,"close":616,"change":481,"percent_change":572,"volume":617,"transactions":618,"vwap":619},"2026-07-23",97.27,97.34,6394374.684245,31336,97.3416,{"date":621,"open":546,"high":622,"low":535,"close":535,"change":623,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-22",97.7399,-0.16,6313323.621211,30121,97.6367,{"date":628,"open":629,"high":630,"low":631,"close":544,"change":489,"percent_change":489,"volume":632,"transactions":633,"vwap":634},"2026-07-21",97.85,97.8959,97.715,9518207.854242,33814,97.7564,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":572,"percent_change":572,"volume":641,"transactions":642,"vwap":643},"2026-07-20",98.17,98.1842,97.895,97.95,4949442.525753,35087,97.9924,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":371,"percent_change":371,"volume":650,"transactions":651,"vwap":652},"2026-07-17",98.32,98.3959,98.175,98.2,6552297.819678,29491,98.2457,{"date":654,"open":655,"high":637,"low":656,"close":657,"change":658,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-16",98.03,97.99,98.13,-0.01,6691804.041293,31030,98.105,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-15",98.06,98.26,98.14,0.14,11873004.400735,40716,98.1713,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-14",97.98,98.125,97.9,98,0.29,0.3,6715082.194783,31165,97.9994,{"date":683,"open":684,"high":685,"low":546,"close":546,"change":268,"percent_change":269,"volume":686,"transactions":687,"vwap":688},"2026-07-13",97.93,98.02,8320066.021005,38957,97.8049,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":347,"percent_change":347,"volume":695,"transactions":9,"vwap":694},"2026-07-10",98.41,98.48,98.019997,98.080002,7745400,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":667,"percent_change":667,"volume":702,"transactions":9,"vwap":701},"2026-07-09",98.12,98.31,98.040001,98.18,9011000,{"date":704,"open":694,"high":705,"low":675,"close":700,"change":706,"percent_change":706,"volume":707,"transactions":9,"vwap":700},"2026-07-08",98.11,-0.17,7483000,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":227,"volume":715,"transactions":9,"vwap":713},"2026-07-07",98.46,98.49,98.16,98.21,-0.45,9137100,{"date":717,"open":718,"high":719,"low":692,"close":720,"change":68,"percent_change":68,"volume":721,"transactions":9,"vwap":720},"2026-07-06",98.6,98.67,98.66,6837100,{"date":723,"open":724,"high":720,"low":711,"close":725,"change":102,"percent_change":102,"volume":726,"transactions":9,"vwap":725},"2026-07-02",98.54,98.61,8407100,{"date":728,"open":692,"high":725,"low":729,"close":730,"change":228,"percent_change":228,"volume":731,"transactions":9,"vwap":730},"2026-07-01",98.42,98.5,10914700,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-30",99.3,98.95,98.98,-0.39,19005200,{"date":740,"open":741,"high":742,"low":734,"close":743,"change":162,"percent_change":162,"volume":744,"transactions":9,"vwap":743},"2026-06-29",99.34,99.41,99.37,8163500,{"date":746,"open":747,"high":748,"low":749,"close":741,"change":750,"percent_change":750,"volume":751,"transactions":9,"vwap":741},"2026-06-26",99.24,99.42,99.23,0.09,9919900,{"date":753,"open":754,"high":755,"low":747,"close":756,"change":757,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-25",99.32,99.43,99.25,0.06,8177800,{"date":760,"open":761,"high":747,"low":762,"close":763,"change":462,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-24",99.099998,99.07,99.19,0.49,6516700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":514,"percent_change":514,"volume":772,"transactions":9,"vwap":771},"2026-06-23",98.73,98.85,98.7,98.71,12089100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-22",98.74,98.77,98.58,98.63,-0.27,6323300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":677,"percent_change":677,"volume":787,"transactions":9,"vwap":786},"2026-06-18",99,99.11,98.87,98.9,4635600,{"date":789,"open":783,"high":762,"low":790,"close":725,"change":521,"percent_change":521,"volume":791,"transactions":9,"vwap":725},"2026-06-17",98.57,9348600,{"date":793,"open":786,"high":794,"low":795,"close":796,"change":609,"percent_change":609,"volume":797,"transactions":9,"vwap":796},"2026-06-16",99.089996,98.88,98.97,6353200,{"date":799,"open":800,"high":801,"low":802,"close":769,"change":750,"percent_change":750,"volume":803,"transactions":9,"vwap":769},"2026-06-15",98.96,99.029999,98.82,7115800,{"date":805,"open":768,"high":802,"low":806,"close":807,"change":17,"percent_change":17,"volume":808,"transactions":9,"vwap":807},"2026-06-12",98.59,98.76,6316800,{"date":810,"open":811,"high":812,"low":813,"close":795,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":795},"2026-06-11",98.39,98.92,98.34,0.57,0.58,7137700,{"date":818,"open":729,"high":692,"low":819,"close":699,"change":187,"percent_change":187,"volume":820,"transactions":9,"vwap":699},"2026-06-10",98.22,4780900,{"date":822,"open":823,"high":729,"low":819,"close":824,"change":437,"percent_change":437,"volume":825,"transactions":9,"vwap":824},"2026-06-09",98.33,98.37,14475600,{"date":827,"open":828,"high":829,"low":830,"close":637,"change":20,"percent_change":20,"volume":831,"transactions":9,"vwap":637},"2026-06-08",98.4,98.43,98.15,8965200,{"date":833,"open":823,"high":824,"low":637,"close":637,"change":207,"percent_change":834,"volume":835,"transactions":9,"vwap":637},"2026-06-05",-0.5,13805200,{"date":837,"open":771,"high":783,"low":725,"close":720,"change":838,"percent_change":838,"volume":839,"transactions":9,"vwap":720},"2026-06-04",0.16,7000900,{"date":841,"open":842,"high":806,"low":691,"close":730,"change":489,"percent_change":489,"volume":843,"transactions":9,"vwap":730},"2026-06-03",98.51,7331000,{"date":845,"open":846,"high":847,"low":720,"close":771,"change":162,"percent_change":162,"volume":848,"transactions":9,"vwap":771},"2026-06-02",98.8,98.84,6863300,{"date":850,"open":851,"high":770,"low":852,"close":853,"change":269,"percent_change":269,"volume":854,"transactions":9,"vwap":853},"2026-06-01",98.44,98.36,98.68,8816600,{"date":856,"open":794,"high":763,"low":857,"close":858,"change":757,"percent_change":757,"volume":859,"transactions":9,"vwap":858},"2026-05-29",99.019997,99.059998,8936700,{"date":861,"open":802,"high":761,"low":776,"close":783,"change":437,"percent_change":437,"volume":862,"transactions":9,"vwap":783},"2026-05-28",10300400,{"date":864,"open":865,"high":786,"low":807,"close":846,"change":514,"percent_change":514,"volume":866,"transactions":9,"vwap":846},"2026-05-27",98.81,6898700,{"date":868,"open":869,"high":769,"low":725,"close":870,"change":871,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-26",98.78,98.72,0.28,5334500,{"date":874,"open":711,"high":842,"low":875,"close":851,"change":471,"percent_change":471,"volume":876,"transactions":9,"vwap":851},"2026-05-22",98.19,6948900,{"date":878,"open":879,"high":813,"low":880,"close":813,"change":609,"percent_change":609,"volume":881,"transactions":9,"vwap":813},"2026-05-21",97.97,97.84,7072600,{"date":883,"open":497,"high":884,"low":885,"close":819,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":819},"2026-05-20",98.28,97.67,0.59,0.6,15851000,{"date":890,"open":487,"high":891,"low":892,"close":893,"change":269,"percent_change":737,"volume":894,"transactions":9,"vwap":893},"2026-05-19",97.8,97.52,97.63,8945400,{"date":896,"open":705,"high":713,"low":408,"close":897,"change":658,"percent_change":658,"volume":898,"transactions":9,"vwap":897},"2026-05-18",98.010002,7774500,{"date":900,"open":666,"high":649,"low":897,"close":693,"change":901,"percent_change":325,"volume":902,"transactions":9,"vwap":693},"2026-05-15",-0.62,8026900,{"date":904,"open":905,"high":906,"low":778,"close":907,"change":112,"percent_change":112,"volume":908,"transactions":9,"vwap":907},"2026-05-14",98.86,98.89,98.64,5123900,{"date":910,"open":911,"high":912,"low":692,"close":719,"change":49,"percent_change":49,"volume":913,"transactions":9,"vwap":719},"2026-05-13",98.62,98.69,5396300,{"date":915,"open":771,"high":768,"low":725,"close":778,"change":537,"percent_change":537,"volume":916,"transactions":9,"vwap":778},"2026-05-12",6336400,{"date":918,"open":919,"high":784,"low":812,"close":812,"change":573,"percent_change":573,"volume":920,"transactions":9,"vwap":812},"2026-05-11",99.050003,6848100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":594,"percent_change":594,"volume":927,"transactions":9,"vwap":926},"2026-05-08",99.21,99.26,99.13,99.18,8204700,{"date":929,"open":741,"high":930,"low":786,"close":735,"change":481,"percent_change":481,"volume":931,"transactions":9,"vwap":735},"2026-05-07",99.39,10903100,{"date":933,"open":934,"high":935,"low":858,"close":763,"change":167,"percent_change":936,"volume":937,"transactions":9,"vwap":763},"2026-05-06",99.12,99.22,0.43,6968700,{"date":939,"open":770,"high":769,"low":720,"close":776,"change":153,"percent_change":153,"volume":940,"transactions":9,"vwap":776},"2026-05-05",10045700,{"date":942,"open":776,"high":846,"low":691,"close":806,"change":943,"percent_change":943,"volume":944,"transactions":9,"vwap":806},"2026-05-04",-0.31,7580400,{"date":946,"open":847,"high":925,"low":869,"close":786,"change":91,"percent_change":91,"volume":947,"transactions":9,"vwap":786},"2026-05-01",11661600,{"date":949,"open":950,"high":935,"low":801,"close":761,"change":667,"percent_change":667,"volume":951,"transactions":9,"vwap":761},"2026-04-30",99.15,13320100,{"date":953,"open":749,"high":749,"low":795,"close":800,"change":954,"percent_change":954,"volume":955,"transactions":9,"vwap":800},"2026-04-29",-0.44,6764300,{"date":957,"open":741,"high":742,"low":958,"close":959,"change":288,"percent_change":288,"volume":960,"transactions":9,"vwap":959},"2026-04-28",99.27,99.4,8672900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":419,"percent_change":419,"volume":967,"transactions":9,"vwap":966},"2026-04-27",99.52,99.58,99.36,99.44,7852000,{"date":969,"open":959,"high":970,"low":754,"close":971,"change":667,"percent_change":667,"volume":972,"transactions":9,"vwap":971},"2026-04-24",99.64,99.59,4791800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":623,"percent_change":623,"volume":979,"transactions":9,"vwap":978},"2026-04-23",99.6,99.7,99.29,99.45,5063400,{"date":981,"open":982,"high":982,"low":964,"close":983,"change":667,"percent_change":667,"volume":984,"transactions":9,"vwap":983},"2026-04-22",99.77,99.61,7874000,{"date":986,"open":982,"high":982,"low":987,"close":987,"change":268,"percent_change":268,"volume":988,"transactions":9,"vwap":987},"2026-04-21",99.47,7583600,{"date":990,"open":991,"high":991,"low":976,"close":992,"change":658,"percent_change":658,"volume":993,"transactions":9,"vwap":992},"2026-04-20",99.88,99.84,5687900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-17",99.89,100,99.81,99.85,0.37,5614200,{"date":1003,"open":1004,"high":1005,"low":742,"close":1006,"change":447,"percent_change":447,"volume":1007,"transactions":9,"vwap":1006},"2026-04-16",99.73,99.75,99.48,10659900,{"date":1009,"open":1010,"high":976,"low":1011,"close":1012,"change":623,"percent_change":623,"volume":1013,"transactions":9,"vwap":1012},"2026-04-15",99.68,99.55,99.62,6536700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":259,"percent_change":259,"volume":1020,"transactions":9,"vwap":1019},"2026-04-14",99.53,99.79,99.5,99.78,5810800,{"date":1022,"open":1023,"high":1024,"low":958,"close":963,"change":437,"percent_change":437,"volume":1025,"transactions":9,"vwap":963},"2026-04-13",99.33,99.56,5838900,{"date":1027,"open":1028,"high":1029,"low":734,"close":754,"change":706,"percent_change":706,"volume":1030,"transactions":9,"vwap":754},"2026-04-10",99.46,99.49,4512200,{"date":1032,"open":741,"high":970,"low":935,"close":1029,"change":757,"percent_change":757,"volume":1033,"transactions":9,"vwap":1029},"2026-04-09",8004800,{"date":1035,"open":1036,"high":1037,"low":741,"close":755,"change":259,"percent_change":259,"volume":1038,"transactions":9,"vwap":755},"2026-04-08",99.67,99.72,8881800,{"date":1040,"open":762,"high":935,"low":775,"close":1041,"change":609,"percent_change":609,"volume":1042,"transactions":9,"vwap":1041},"2026-04-07",99.17,14034000,{"date":1044,"open":783,"high":1041,"low":783,"close":919,"change":1045,"percent_change":1045,"volume":1046,"transactions":9,"vwap":919},"2026-04-06",-0.18,14350300,{"date":1048,"open":906,"high":977,"low":795,"close":749,"change":594,"percent_change":594,"volume":1049,"transactions":9,"vwap":749},"2026-04-02",12024600,{"date":1051,"open":796,"high":1041,"low":812,"close":783,"change":779,"percent_change":779,"volume":1052,"transactions":9,"vwap":783},"2026-04-01",20860900,{"date":1054,"open":1055,"high":1006,"low":926,"close":958,"change":594,"percent_change":594,"volume":1056,"transactions":9,"vwap":958},"2026-03-31",99.28,23478400,{"date":1058,"open":801,"high":1059,"low":735,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-30",99.2,99.040001,0.5,0.51,12882500,{"date":1065,"open":813,"high":719,"low":1066,"close":724,"change":658,"percent_change":658,"volume":1067,"transactions":9,"vwap":724},"2026-03-27",98.29,15511300,{"date":1069,"open":847,"high":796,"low":1070,"close":1070,"change":136,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-26",98.55,-0.57,12299400,{"date":1074,"open":950,"high":923,"low":783,"close":784,"change":1075,"percent_change":1075,"volume":1076,"transactions":9,"vwap":784},"2026-03-25",0.35,16242700,{"date":1078,"open":778,"high":796,"low":790,"close":807,"change":779,"percent_change":779,"volume":1079,"transactions":9,"vwap":807},"2026-03-24",16738600,{"date":1081,"open":905,"high":747,"low":776,"close":801,"change":1000,"percent_change":1082,"volume":1083,"transactions":9,"vwap":801},"2026-03-23",0.38,27624700,{"date":1085,"open":1086,"high":1041,"low":720,"close":720,"change":1087,"percent_change":1087,"volume":1088,"transactions":9,"vwap":720},"2026-03-20",99.14,-0.83,14458600,{"date":1090,"open":1091,"high":1012,"low":1086,"close":1029,"change":102,"percent_change":102,"volume":1092,"transactions":9,"vwap":1029},"2026-03-19",99.16,13223500,{"date":1094,"open":1036,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-18",99.74,99.38,-0.42,8241300,{"date":1100,"open":1095,"high":1101,"low":1037,"close":1102,"change":437,"percent_change":437,"volume":1103,"transactions":9,"vwap":1102},"2026-03-17",99.83,99.8,7377300,{"date":1105,"open":971,"high":1106,"low":966,"close":975,"change":1107,"percent_change":1107,"volume":1108,"transactions":9,"vwap":975},"2026-03-16",99.65,0.39,6168700,{"date":1110,"open":978,"high":1111,"low":1086,"close":923,"change":391,"percent_change":391,"volume":1112,"transactions":9,"vwap":923},"2026-03-13",99.54,8749900,{"date":1114,"open":1018,"high":1115,"low":926,"close":977,"change":268,"percent_change":268,"volume":1116,"transactions":9,"vwap":977},"2026-03-12",99.57,10196000,{"date":1118,"open":1119,"high":997,"low":983,"close":1120,"change":714,"percent_change":714,"volume":1121,"transactions":9,"vwap":1120},"2026-03-11",99.92,99.66,5932700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":117,"percent_change":117,"volume":1127,"transactions":9,"vwap":1126},"2026-03-10",100.36,100.44,100.11,10177700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1125,"change":1133,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1125},"2026-03-09",100.080002,100.48,99.96,0.32,8948500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":17,"percent_change":17,"volume":1141,"transactions":9,"vwap":1140},"2026-03-06",99.97,100.37,99.91,100.12,9356500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":537,"percent_change":537,"volume":1148,"transactions":9,"vwap":1147},"2026-03-05",100.22,100.32,100.15,100.24,8741400,{"date":1150,"open":1151,"high":1152,"low":1131,"close":1153,"change":288,"percent_change":288,"volume":1154,"transactions":9,"vwap":1153},"2026-03-04",100.58,100.62,100.53,13744100,{"date":1156,"open":1157,"high":1158,"low":1147,"close":1159,"change":564,"percent_change":564,"volume":1160,"transactions":9,"vwap":1159},"2026-03-03",100.26,100.71,100.57,10855000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-02",100.78,100.8,100.56,100.68,-0.72,-0.71,10358800,{"date":1171,"open":1172,"high":173,"low":1173,"close":1174,"change":437,"percent_change":437,"volume":1175,"transactions":9,"vwap":1174},"2026-02-27",101.37,101.34,101.4,9033500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":838,"percent_change":838,"volume":1182,"transactions":9,"vwap":1181},"2026-02-26",101.089996,101.21,101.080002,101.2,8920400,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":197,"percent_change":197,"volume":1188,"transactions":9,"vwap":1187},"2026-02-25",101.010002,101.13,101.040001,6869000,{"date":1190,"open":1178,"high":1191,"low":1185,"close":1178,"change":658,"percent_change":658,"volume":1192,"transactions":9,"vwap":1178},"2026-02-24",101.15,7890400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":437,"percent_change":437,"volume":1199,"transactions":9,"vwap":1198},"2026-02-23",100.96,101.18,100.95,101.099998,9817100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1202,"change":1205,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1202},"2026-02-20",100.9,100.93,100.74,0.02,8651000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1205,"percent_change":1205,"volume":1213,"transactions":9,"vwap":1212},"2026-02-19",100.79,100.94,100.77,100.88,6600700,{"date":1215,"open":1216,"high":1195,"low":1217,"close":1218,"change":447,"percent_change":447,"volume":1219,"transactions":9,"vwap":1218},"2026-02-18",100.87,100.84,100.86,5460200,{"date":1221,"open":1222,"high":1187,"low":1210,"close":1222,"change":1223,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-02-17",101,0.01,6588800,{"date":1226,"open":1203,"high":1185,"low":1227,"close":1228,"change":1133,"percent_change":1133,"volume":1229,"transactions":9,"vwap":1228},"2026-02-13",100.89,100.99,5927000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-02-12",100.4,100.7,100.39,100.67,0.45,11167500,{"date":1239,"open":1144,"high":1232,"low":1240,"close":1144,"change":337,"percent_change":337,"volume":1241,"transactions":9,"vwap":1144},"2026-02-11",100.19,8484800,{"date":1243,"open":1232,"high":1244,"low":1138,"close":1245,"change":677,"percent_change":677,"volume":1246,"transactions":9,"vwap":1245},"2026-02-10",100.5,100.45,8566100,{"date":1248,"open":1249,"high":1250,"low":997,"close":1251,"change":162,"percent_change":162,"volume":1252,"transactions":9,"vwap":1251},"2026-02-09",100.040001,100.17,100.16,9307600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":757,"percent_change":757,"volume":1259,"transactions":9,"vwap":1258},"2026-02-06",100.089996,100.14,99.98,100.13,9471900,{"date":1261,"open":1262,"high":1126,"low":998,"close":1263,"change":936,"percent_change":936,"volume":1264,"transactions":9,"vwap":1263},"2026-02-05",99.87,100.07,11442200,{"date":1266,"open":1012,"high":1005,"low":975,"close":970,"change":187,"percent_change":187,"volume":1267,"transactions":9,"vwap":970},"2026-02-04",12574000,{"date":1269,"open":1012,"high":1037,"low":971,"close":976,"change":1223,"percent_change":1223,"volume":1270,"transactions":9,"vwap":976},"2026-02-03",9358800,{"date":1272,"open":992,"high":999,"low":1120,"close":1273,"change":954,"percent_change":954,"volume":1274,"transactions":9,"vwap":1273},"2026-02-02",99.69,13264100,{"date":1276,"open":1251,"high":1144,"low":1126,"close":1258,"change":1277,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1258},"2026-01-30",-0.02,12469600,{"date":1280,"open":1281,"high":1147,"low":1282,"close":1146,"change":20,"percent_change":20,"volume":1283,"transactions":9,"vwap":1146},"2026-01-29",100.099998,100.010002,10066400,{"date":1285,"open":1146,"high":1250,"low":997,"close":1146,"change":288,"percent_change":288,"volume":1286,"transactions":9,"vwap":1146},"2026-01-28",14730100,{"date":1288,"open":1289,"high":1290,"low":1250,"close":1240,"change":316,"percent_change":316,"volume":1291,"transactions":9,"vwap":1240},"2026-01-27",100.25,100.33,7571800,{"date":1293,"open":1157,"high":1294,"low":1295,"close":1157,"change":1296,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1157},"2026-01-26",100.31,100.21,0.15,6526700,{"date":1299,"open":1300,"high":1146,"low":1132,"close":1126,"change":750,"percent_change":750,"volume":1301,"transactions":9,"vwap":1126},"2026-01-23",100.050003,8621400,{"date":1303,"open":1139,"high":1130,"low":1262,"close":1304,"change":1205,"percent_change":1205,"volume":1305,"transactions":9,"vwap":1304},"2026-01-22",100.019997,10154200,{"date":1307,"open":982,"high":1308,"low":1037,"close":997,"change":1309,"percent_change":1309,"volume":1310,"transactions":9,"vwap":997},"2026-01-21",100.029999,0.33,16939600,{"date":1312,"open":1313,"high":1314,"low":1120,"close":1036,"change":269,"percent_change":269,"volume":1315,"transactions":9,"vwap":1036},"2026-01-20",99.71,99.86,14336900,{"date":1317,"open":1144,"high":1147,"low":1249,"close":1300,"change":706,"percent_change":706,"volume":1318,"transactions":9,"vwap":1300},"2026-01-16",10332500,{"date":1320,"open":1321,"high":1321,"low":1144,"close":1144,"change":18,"percent_change":18,"volume":1322,"transactions":9,"vwap":1144},"2026-01-15",100.42,9923600,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1296,"percent_change":1296,"volume":1328,"transactions":9,"vwap":1327},"2026-01-14",100.23,100.41,100.35,8585300,{"date":1330,"open":1147,"high":1147,"low":1255,"close":1331,"change":750,"percent_change":750,"volume":1332,"transactions":9,"vwap":1331},"2026-01-13",100.2,7561600,{"date":1334,"open":1335,"high":1295,"low":1308,"close":1126,"change":197,"percent_change":197,"volume":1336,"transactions":9,"vwap":1126},"2026-01-12",100.059998,9871200,{"date":1338,"open":1130,"high":1339,"low":1137,"close":1251,"change":1340,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1251},"2026-01-09",100.27,0.22,9879700,{"date":1343,"open":1344,"high":1282,"low":1139,"close":1344,"change":1045,"percent_change":1045,"volume":1345,"transactions":9,"vwap":1344},"2026-01-08",99.94,6184100,{"date":1347,"open":1250,"high":1331,"low":1308,"close":1140,"change":471,"percent_change":471,"volume":1348,"transactions":9,"vwap":1140},"2026-01-07",7151800,{"date":1350,"open":1351,"high":1308,"low":998,"close":1304,"change":1277,"percent_change":1277,"volume":1352,"transactions":9,"vwap":1304},"2026-01-06",99.93,8573800,{"date":1354,"open":1351,"high":1263,"low":991,"close":1249,"change":34,"percent_change":34,"volume":1355,"transactions":9,"vwap":1249},"2026-01-05",9364900,{"date":1357,"open":997,"high":1282,"low":998,"close":999,"change":112,"percent_change":112,"volume":1358,"transactions":9,"vwap":999},"2026-01-02",6730300,{"date":1360,"open":1304,"high":1140,"low":991,"close":991,"change":481,"percent_change":481,"volume":1361,"transactions":9,"vwap":991},"2025-12-31",13535500,{"date":1363,"open":1335,"high":1364,"low":1308,"close":1140,"change":288,"percent_change":288,"volume":1365,"transactions":9,"vwap":1140},"2025-12-30",100.18,7955800,{"date":1367,"open":1140,"high":1240,"low":1335,"close":1251,"change":609,"percent_change":609,"volume":1368,"transactions":9,"vwap":1251},"2025-12-29",7886700,{"date":1370,"open":1258,"high":1146,"low":1137,"close":1249,"change":1205,"percent_change":1205,"volume":1371,"transactions":9,"vwap":1249},"2025-12-26",6503700,{"date":1373,"open":1374,"high":1249,"low":999,"close":1304,"change":1340,"percent_change":1340,"volume":1375,"transactions":9,"vwap":1304},"2025-12-24",99.9,4483900,{"date":1377,"open":975,"high":1378,"low":964,"close":1102,"change":20,"percent_change":20,"volume":1379,"transactions":9,"vwap":1102},"2025-12-23",99.82,9744100,{"date":1381,"open":1378,"high":1101,"low":1095,"close":1102,"change":288,"percent_change":288,"volume":1382,"transactions":9,"vwap":1102},"2025-12-22",6178400,{"date":1384,"open":996,"high":1385,"low":1102,"close":992,"change":228,"percent_change":228,"volume":1386,"transactions":9,"vwap":992},"2025-12-19",99.95,6216400,{"date":1388,"open":1145,"high":1138,"low":1144,"close":1145,"change":258,"percent_change":258,"volume":1389,"transactions":9,"vwap":1145},"2025-12-18",8191000,{"date":1391,"open":1308,"high":1256,"low":1304,"close":1263,"change":112,"percent_change":112,"volume":1392,"transactions":9,"vwap":1263},"2025-12-17",12011000,{"date":1394,"open":1262,"high":1146,"low":1314,"close":1281,"change":34,"percent_change":34,"volume":1395,"transactions":9,"vwap":1281},"2025-12-16",8614000,{"date":1397,"open":1282,"high":1130,"low":991,"close":1139,"change":471,"percent_change":471,"volume":1398,"transactions":9,"vwap":1139},"2025-12-15",9960300,{"date":1400,"open":992,"high":1119,"low":1019,"close":998,"change":943,"percent_change":943,"volume":1401,"transactions":9,"vwap":998},"2025-12-12",7588300,{"date":1403,"open":1145,"high":1327,"low":1130,"close":1140,"change":1205,"percent_change":1205,"volume":1404,"transactions":9,"vwap":1140},"2025-12-11",9961200,{"date":1406,"open":982,"high":1258,"low":1407,"close":1281,"change":1133,"percent_change":1133,"volume":1408,"transactions":9,"vwap":1281},"2025-12-10",99.76,9279700,{"date":1410,"open":1249,"high":1249,"low":982,"close":1019,"change":306,"percent_change":306,"volume":1411,"transactions":9,"vwap":1019},"2025-12-09",5967900,{"date":1413,"open":1304,"high":1308,"low":1095,"close":1262,"change":623,"percent_change":623,"volume":1414,"transactions":9,"vwap":1262},"2025-12-08",8039100,{"date":1416,"open":1250,"high":1250,"low":1132,"close":1308,"change":564,"percent_change":564,"volume":1417,"transactions":9,"vwap":1308},"2025-12-05",6870000,{"date":1419,"open":1289,"high":1294,"low":1126,"close":1256,"change":481,"percent_change":481,"volume":1420,"transactions":9,"vwap":1256},"2025-12-04",6953200,{"date":1422,"open":1423,"high":1234,"low":1295,"close":1424,"change":34,"percent_change":34,"volume":1425,"transactions":9,"vwap":1424},"2025-12-03",100.3,100.38,9744400,{"date":1427,"open":1263,"high":1144,"low":1249,"close":1240,"change":1428,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1240},"2025-12-02",0.13,7972000,{"date":1431,"open":1263,"high":1256,"low":1304,"close":1335,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1335},"2025-12-01",-0.76,-0.75,7249300,{"date":1436,"open":1437,"high":1210,"low":1233,"close":1438,"change":447,"percent_change":447,"volume":1439,"transactions":9,"vwap":1438},"2025-11-28",100.91,100.82,5064800,{"date":1441,"open":1163,"high":1442,"low":1443,"close":1195,"change":838,"percent_change":838,"volume":1444,"transactions":9,"vwap":1195},"2025-11-26",100.97,100.66,8935000,{"date":1446,"open":1158,"high":1197,"low":1233,"close":1164,"change":838,"percent_change":838,"volume":1447,"transactions":9,"vwap":1164},"2025-11-25",16788400,{"date":1449,"open":1450,"high":1443,"low":1244,"close":1451,"change":437,"percent_change":437,"volume":1452,"transactions":9,"vwap":1451},"2025-11-24",100.51,100.64,7717600,{"date":1454,"open":1245,"high":1244,"low":1455,"close":1125,"change":595,"percent_change":595,"volume":1456,"transactions":9,"vwap":1125},"2025-11-21",100.28,9334500,{"date":1458,"open":1364,"high":1455,"low":1256,"close":1331,"change":609,"percent_change":609,"volume":1459,"transactions":9,"vwap":1331},"2025-11-20",12968000,{"date":1461,"open":1331,"high":1289,"low":1308,"close":1130,"change":20,"percent_change":20,"volume":1462,"transactions":9,"vwap":1130},"2025-11-19",8951700,{"date":1464,"open":1289,"high":1339,"low":997,"close":1130,"change":757,"percent_change":757,"volume":1465,"transactions":9,"vwap":1130},"2025-11-18",7731800,{"date":1467,"open":1300,"high":1256,"low":1282,"close":1304,"change":1205,"percent_change":1205,"volume":1468,"transactions":9,"vwap":1304},"2025-11-17",7821800,{"date":1470,"open":1423,"high":1290,"low":1257,"close":997,"change":17,"percent_change":17,"volume":1471,"transactions":9,"vwap":997},"2025-11-14",6350400,{"date":1473,"open":1147,"high":1290,"low":1140,"close":1140,"change":1474,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1140},"2025-11-13",-0.3,7541600,{"date":1477,"open":1321,"high":1244,"low":1124,"close":1321,"change":288,"percent_change":288,"volume":1478,"transactions":9,"vwap":1321},"2025-11-12",6267300,{"date":1480,"open":1424,"high":1481,"low":1290,"close":1482,"change":678,"percent_change":678,"volume":1483,"transactions":9,"vwap":1482},"2025-11-11",100.49,100.46,5186200,{"date":1485,"open":1331,"high":1339,"low":1281,"close":1251,"change":288,"percent_change":288,"volume":1486,"transactions":9,"vwap":1251},"2025-11-10",7945000,{"date":1488,"open":1258,"high":1489,"low":1126,"close":1331,"change":288,"percent_change":288,"volume":1490,"transactions":9,"vwap":1331},"2025-11-07",100.34,5708300,{"date":1492,"open":1364,"high":1423,"low":1256,"close":1147,"change":1000,"percent_change":1000,"volume":1493,"transactions":9,"vwap":1147},"2025-11-06",7247600,{"date":1495,"open":1281,"high":1126,"low":1378,"close":1262,"change":779,"percent_change":779,"volume":1496,"transactions":9,"vwap":1262},"2025-11-05",8164900,{"date":1498,"open":1146,"high":1455,"low":1258,"close":1256,"change":68,"percent_change":68,"volume":1499,"transactions":9,"vwap":1256},"2025-11-04",29687500,{"date":1501,"open":1263,"high":1146,"low":997,"close":1255,"change":714,"percent_change":714,"volume":1502,"transactions":9,"vwap":1255},"2025-11-03",9042100,{"date":1504,"open":1443,"high":1233,"low":1244,"close":1505,"change":187,"percent_change":187,"volume":1506,"transactions":9,"vwap":1505},"2025-10-31",100.54,13111900,{"date":1508,"open":1131,"high":1509,"low":1482,"close":1510,"change":1511,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-10-30",100.76,100.6,-0.19,13563800,{"date":1514,"open":1515,"high":1515,"low":1509,"close":1209,"change":228,"percent_change":206,"volume":1516,"transactions":9,"vwap":1209},"2025-10-29",101.25,9275700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":757,"percent_change":757,"volume":1523,"transactions":9,"vwap":1522},"2025-10-28",101.19,101.3,101.14,101.27,10300500,{"date":1525,"open":1180,"high":1179,"low":1442,"close":1179,"change":371,"percent_change":371,"volume":1526,"transactions":9,"vwap":1179},"2025-10-27",8527600,{"date":1528,"open":1529,"high":1181,"low":1530,"close":1521,"change":471,"percent_change":471,"volume":1531,"transactions":9,"vwap":1521},"2025-10-24",101.17,101.019997,6544500,{"date":1533,"open":1534,"high":1529,"low":1185,"close":1187,"change":1045,"percent_change":1045,"volume":1535,"transactions":9,"vwap":1187},"2025-10-23",101.11,9975000,{"date":1537,"open":1538,"high":1539,"low":1178,"close":1540,"change":658,"percent_change":658,"volume":1541,"transactions":9,"vwap":1540},"2025-10-22",101.16,101.24,101.22,13263200,{"date":1543,"open":1522,"high":1544,"low":1181,"close":1545,"change":471,"percent_change":471,"volume":1546,"transactions":9,"vwap":1545},"2025-10-21",101.35,101.23,12965900,{"date":1548,"open":1549,"high":1186,"low":1530,"close":1186,"change":217,"percent_change":217,"volume":1550,"transactions":9,"vwap":1186},"2025-10-20",101.07,7299100,{"date":1552,"open":1185,"high":1185,"low":1218,"close":1195,"change":447,"percent_change":447,"volume":1553,"transactions":9,"vwap":1195},"2025-10-17",11738900,{"date":1555,"open":1556,"high":1534,"low":1235,"close":1198,"change":1557,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1198},"2025-10-16",100.69,0.36,10035200,{"date":1560,"open":1438,"high":1203,"low":1561,"close":1204,"change":288,"percent_change":288,"volume":1562,"transactions":9,"vwap":1204},"2025-10-15",100.65,6297000,{"date":1564,"open":1159,"high":1209,"low":1153,"close":1163,"change":838,"percent_change":838,"volume":1565,"transactions":9,"vwap":1163},"2025-10-14",8508700,{"date":1567,"open":1482,"high":1568,"low":1124,"close":1152,"change":34,"percent_change":34,"volume":1569,"transactions":9,"vwap":1152},"2025-10-13",100.63,8320400,{"date":1571,"open":1124,"high":1505,"low":1289,"close":1572,"change":62,"percent_change":62,"volume":1573,"transactions":9,"vwap":1572},"2025-10-10",100.43,10204100,{"date":1575,"open":1130,"high":1281,"low":997,"close":1304,"change":17,"percent_change":17,"volume":1576,"transactions":9,"vwap":1304},"2025-10-09",5199500,{"date":1578,"open":1294,"high":1290,"low":1126,"close":1256,"change":1223,"percent_change":1223,"volume":1579,"transactions":9,"vwap":1256},"2025-10-08",5726900,{"date":1581,"open":1130,"high":1325,"low":1304,"close":1258,"change":217,"percent_change":217,"volume":1582,"transactions":9,"vwap":1258},"2025-10-07",6379200,{"date":1584,"open":997,"high":1146,"low":1385,"close":1132,"change":336,"percent_change":336,"volume":1585,"transactions":9,"vwap":1132},"2025-10-06",6950200,{"date":1587,"open":1145,"high":1424,"low":1251,"close":1364,"change":564,"percent_change":564,"volume":1588,"transactions":9,"vwap":1364},"2025-10-03",5268700,{"date":1590,"open":1256,"high":1145,"low":1281,"close":1591,"change":102,"percent_change":102,"volume":1592,"transactions":9,"vwap":1591},"2025-10-02",100.29,6055800,{"date":1594,"open":1364,"high":1157,"low":1308,"close":1364,"change":316,"percent_change":316,"volume":1595,"transactions":9,"vwap":1364},"2025-10-01",6961300,{"date":1597,"open":1290,"high":1481,"low":1331,"close":1289,"change":658,"percent_change":658,"volume":1598,"transactions":9,"vwap":1289},"2025-09-30",12400700,{"date":1600,"open":1364,"high":1290,"low":1256,"close":1157,"change":34,"percent_change":34,"volume":1601,"transactions":9,"vwap":1157},"2025-09-29",7751600,{"date":1603,"open":1255,"high":1295,"low":1137,"close":1263,"change":371,"percent_change":371,"volume":1604,"transactions":9,"vwap":1263},"2025-09-26",6868100,{"date":1606,"open":997,"high":1335,"low":999,"close":997,"change":447,"percent_change":447,"volume":1607,"transactions":9,"vwap":997},"2025-09-25",8743500,{"date":1609,"open":1289,"high":1157,"low":1126,"close":1256,"change":1511,"percent_change":1511,"volume":1610,"transactions":9,"vwap":1256},"2025-09-24",6610800,{"date":1612,"open":1147,"high":1124,"low":1251,"close":1290,"change":838,"percent_change":838,"volume":1613,"transactions":9,"vwap":1290},"2025-09-23",8095500,{"date":1615,"open":1157,"high":1591,"low":1140,"close":1250,"change":17,"percent_change":17,"volume":1616,"transactions":9,"vwap":1250},"2025-09-22",5642100,{"date":1618,"open":1423,"high":1124,"low":1295,"close":1591,"change":20,"percent_change":20,"volume":1619,"transactions":9,"vwap":1591},"2025-09-19",7238500,{"date":1621,"open":1339,"high":1326,"low":1251,"close":1591,"change":536,"percent_change":536,"volume":1622,"transactions":9,"vwap":1591},"2025-09-18",7123700,{"date":1624,"open":1216,"high":1530,"low":1481,"close":1159,"change":1045,"percent_change":1045,"volume":1625,"transactions":9,"vwap":1159},"2025-09-17",7878300,{"date":1627,"open":1628,"high":1442,"low":1561,"close":1628,"change":49,"percent_change":49,"volume":1629,"transactions":9,"vwap":1628},"2025-09-16",100.75,8264600,{"date":1631,"open":1235,"high":1204,"low":1152,"close":1158,"change":217,"percent_change":217,"volume":1632,"transactions":9,"vwap":1158},"2025-09-15",5039000,{"date":1634,"open":1131,"high":1505,"low":1489,"close":1505,"change":306,"percent_change":306,"volume":1635,"transactions":9,"vwap":1505},"2025-09-12",6525900,{"date":1637,"open":1638,"high":1163,"low":1153,"close":1568,"change":34,"percent_change":34,"volume":1639,"transactions":9,"vwap":1568},"2025-09-11",100.55,6776500,{"date":1641,"open":1326,"high":1642,"low":1489,"close":1125,"change":437,"percent_change":437,"volume":1643,"transactions":9,"vwap":1125},"2025-09-10",100.59,5952400,{"date":1645,"open":1424,"high":1482,"low":1251,"close":1147,"change":91,"percent_change":91,"volume":1646,"transactions":9,"vwap":1147},"2025-09-09",7090000,{"date":1648,"open":1290,"high":1245,"low":1423,"close":1125,"change":1649,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1125},"2025-09-08",0.34,7202700,{"date":1652,"open":1256,"high":1325,"low":1130,"close":1281,"change":428,"percent_change":428,"volume":1653,"transactions":9,"vwap":1281},"2025-09-05",7617200,{"date":1655,"open":966,"high":970,"low":741,"close":1656,"change":554,"percent_change":554,"volume":1657,"transactions":9,"vwap":1656},"2025-09-04",99.63,6297100,{"date":1659,"open":735,"high":1023,"low":735,"close":749,"change":1557,"percent_change":1557,"volume":1660,"transactions":9,"vwap":749},"2025-09-03",8400000,{"date":1662,"open":802,"high":735,"low":1663,"close":785,"change":1664,"percent_change":1664,"volume":1665,"transactions":9,"vwap":785},"2025-09-02",98.79,-0.59,8529800,{"date":1667,"open":987,"high":1111,"low":959,"close":1028,"change":18,"percent_change":18,"volume":1668,"transactions":9,"vwap":1028},"2025-08-29",9181400,{"date":1670,"open":755,"high":983,"low":742,"close":971,"change":609,"percent_change":609,"volume":1671,"transactions":9,"vwap":971},"2025-08-28",7068500,{"date":1673,"open":935,"high":987,"low":1041,"close":987,"change":471,"percent_change":471,"volume":1674,"transactions":9,"vwap":987},"2025-08-27",7320800,{"date":1676,"open":747,"high":930,"low":1091,"close":743,"change":609,"percent_change":609,"volume":1677,"transactions":9,"vwap":743},"2025-08-26",4696000,{"date":1679,"open":923,"high":741,"low":1091,"close":756,"change":419,"percent_change":419,"volume":1680,"transactions":9,"vwap":756},"2025-08-25",5624900,{"date":1682,"open":801,"high":978,"low":783,"close":959,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":959},"2025-08-22",0.55,0.56,9451400,{"date":1687,"open":800,"high":1688,"low":768,"close":769,"change":337,"percent_change":337,"volume":1689,"transactions":9,"vwap":769},"2025-08-21",98.99,7129200,{"date":1691,"open":1688,"high":1091,"low":736,"close":1692,"change":757,"percent_change":757,"volume":1693,"transactions":9,"vwap":1692},"2025-08-20",99.080002,5615200,{"date":1695,"open":1696,"high":1060,"low":1697,"close":857,"change":34,"percent_change":34,"volume":1698,"transactions":9,"vwap":857},"2025-08-19",98.94,98.91,9946800,{"date":1700,"open":1688,"high":783,"low":1701,"close":1702,"change":564,"percent_change":564,"volume":1703,"transactions":9,"vwap":1702},"2025-08-18",98.75,98.83,7906400,{"date":1705,"open":762,"high":761,"low":785,"close":1696,"change":419,"percent_change":419,"volume":1706,"transactions":9,"vwap":1696},"2025-08-15",6884600,{"date":1708,"open":926,"high":958,"low":857,"close":794,"change":536,"percent_change":536,"volume":1709,"transactions":9,"vwap":794},"2025-08-14",5208500,{"date":1711,"open":1055,"high":742,"low":924,"close":743,"change":1557,"percent_change":1557,"volume":1712,"transactions":9,"vwap":743},"2025-08-13",5386800,{"date":1714,"open":1697,"high":1715,"low":846,"close":1715,"change":20,"percent_change":20,"volume":1716,"transactions":9,"vwap":1715},"2025-08-12",99.010002,12239500,{"date":1718,"open":1715,"high":934,"low":1696,"close":1715,"change":371,"percent_change":371,"volume":1719,"transactions":9,"vwap":1715},"2025-08-11",9698300,{"date":1721,"open":783,"high":934,"low":906,"close":1696,"change":1511,"percent_change":1511,"volume":1722,"transactions":9,"vwap":1696},"2025-08-08",8238100,{"date":1724,"open":749,"high":754,"low":794,"close":925,"change":391,"percent_change":391,"volume":1725,"transactions":9,"vwap":925},"2025-08-07",7869300,{"date":1727,"open":1086,"high":977,"low":847,"close":923,"change":288,"percent_change":288,"volume":1728,"transactions":9,"vwap":923},"2025-08-06",8102700,{"date":1730,"open":925,"high":1731,"low":784,"close":756,"change":162,"percent_change":162,"volume":1732,"transactions":9,"vwap":756},"2025-08-05",99.31,9092400,{"date":1734,"open":1091,"high":747,"low":801,"close":935,"change":514,"percent_change":514,"volume":1735,"transactions":9,"vwap":935},"2025-08-04",6717900,{"date":1737,"open":785,"high":1091,"low":769,"close":1086,"change":277,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1086},"2025-08-01",0.53,12416200,{"date":1741,"open":870,"high":1702,"low":790,"close":911,"change":68,"percent_change":68,"volume":1742,"transactions":9,"vwap":911},"2025-07-31",19774600,{"date":1744,"open":719,"high":802,"low":1745,"close":790,"change":536,"percent_change":536,"volume":1746,"transactions":9,"vwap":790},"2025-07-30",98.52,8305400,{"date":1748,"open":729,"high":769,"low":729,"close":769,"change":1738,"percent_change":278,"volume":1749,"transactions":9,"vwap":769},"2025-07-29",12015200,{"date":1751,"open":852,"high":729,"low":884,"close":646,"change":18,"percent_change":18,"volume":1752,"transactions":9,"vwap":646},"2025-07-28",7032200,{"date":1754,"open":1755,"high":692,"low":1756,"close":1757,"change":838,"percent_change":838,"volume":1758,"transactions":9,"vwap":1757},"2025-07-25",98.3,98.25,98.45,5530400,{"date":1760,"open":705,"high":852,"low":1761,"close":1066,"change":187,"percent_change":187,"volume":1762,"transactions":9,"vwap":1066},"2025-07-24",98.089996,9643800,{"date":1764,"open":1757,"high":692,"low":646,"close":1765,"change":336,"percent_change":336,"volume":1766,"transactions":9,"vwap":1765},"2025-07-23",98.35,7466900,{"date":1768,"open":692,"high":907,"low":829,"close":790,"change":34,"percent_change":34,"volume":1769,"transactions":9,"vwap":790},"2025-07-22",6172700,{"date":1771,"open":710,"high":724,"low":852,"close":1772,"change":498,"percent_change":871,"volume":1773,"transactions":9,"vwap":1772},"2025-07-21",98.38,6865700,{"date":1775,"open":830,"high":637,"low":700,"close":705,"change":153,"percent_change":153,"volume":1776,"transactions":9,"vwap":705},"2025-07-18",8443800,{"date":1778,"open":673,"high":1779,"low":408,"close":684,"change":49,"percent_change":49,"volume":1780,"transactions":9,"vwap":684},"2025-07-17",98.059998,8355500,{"date":1782,"open":496,"high":693,"low":497,"close":496,"change":667,"percent_change":667,"volume":1783,"transactions":9,"vwap":496},"2025-07-16",23556800,{"date":1785,"open":712,"high":712,"low":1786,"close":397,"change":537,"percent_change":1474,"volume":1787,"transactions":9,"vwap":397},"2025-07-15",97.7,9681000,{"date":1789,"open":897,"high":657,"low":684,"close":700,"change":658,"percent_change":658,"volume":1790,"transactions":9,"vwap":700},"2025-07-14",6231400,{"date":1792,"open":637,"high":1756,"low":693,"close":1793,"change":1794,"percent_change":1097,"volume":1795,"transactions":9,"vwap":1793},"2025-07-11",98.050003,-0.41,6106500,{"date":1797,"open":729,"high":692,"low":1755,"close":710,"change":112,"percent_change":112,"volume":1798,"transactions":9,"vwap":710},"2025-07-10",5125300,{"date":1800,"open":713,"high":711,"low":657,"close":711,"change":62,"percent_change":167,"volume":1801,"transactions":9,"vwap":711},"2025-07-09",11043600,{"date":1803,"open":640,"high":694,"low":684,"close":694,"change":288,"percent_change":288,"volume":1804,"transactions":9,"vwap":694},"2025-07-08",7804200,{"date":1806,"open":646,"high":823,"low":1779,"close":698,"change":402,"percent_change":521,"volume":1807,"transactions":9,"vwap":698},"2025-07-07",8088100,{"date":1809,"open":1810,"high":806,"low":691,"close":1811,"change":91,"percent_change":91,"volume":1812,"transactions":9,"vwap":1811},"2025-07-03",98.53,98.47,4583200,{"date":1814,"open":853,"high":770,"low":724,"close":719,"change":17,"percent_change":17,"volume":1815,"transactions":9,"vwap":719},"2025-07-02",8756000,{"date":1817,"open":785,"high":735,"low":719,"close":1663,"change":1794,"percent_change":1794,"volume":1818,"transactions":9,"vwap":1663},"2025-07-01",18480200,{"date":1820,"open":919,"high":749,"low":1696,"close":1059,"change":554,"percent_change":554,"volume":1821,"transactions":9,"vwap":1059},"2025-06-30",14036800,{"date":1823,"open":785,"high":761,"low":807,"close":846,"change":536,"percent_change":536,"volume":1824,"transactions":9,"vwap":846},"2025-06-27",25931600,{"date":1826,"open":846,"high":761,"low":869,"close":1692,"change":498,"percent_change":498,"volume":1827,"transactions":9,"vwap":1692},"2025-06-26",9775100,{"date":1829,"open":911,"high":865,"low":1745,"close":865,"change":658,"percent_change":658,"volume":1830,"transactions":9,"vwap":865},"2025-06-25",8434800,{"date":1832,"open":852,"high":802,"low":813,"close":802,"change":554,"percent_change":62,"volume":1833,"transactions":9,"vwap":802},"2025-06-24",7907600,{"date":1835,"open":828,"high":1836,"low":1755,"close":729,"change":437,"percent_change":437,"volume":1837,"transactions":9,"vwap":729},"2025-06-23",98.65,5884600,{"date":1839,"open":676,"high":699,"low":640,"close":819,"change":750,"percent_change":750,"volume":1840,"transactions":9,"vwap":819},"2025-06-20",6213000,{"date":1842,"open":713,"high":828,"low":1843,"close":657,"change":371,"percent_change":371,"volume":1844,"transactions":9,"vwap":657},"2025-06-18",98.029999,5907900,{"date":1846,"open":640,"high":698,"low":418,"close":1779,"change":678,"percent_change":42,"volume":1847,"transactions":9,"vwap":1779},"2025-06-17",5312000,{"date":1849,"open":496,"high":1850,"low":397,"close":418,"change":91,"percent_change":91,"volume":1851,"transactions":9,"vwap":418},"2025-06-16",98.07,5680900,{"date":1853,"open":705,"high":712,"low":418,"close":398,"change":402,"percent_change":521,"volume":1854,"transactions":9,"vwap":398},"2025-06-13",8050300,{"date":1856,"open":1857,"high":646,"low":698,"close":699,"change":1557,"percent_change":1000,"volume":1858,"transactions":9,"vwap":699},"2025-06-12",98.24,5726200,{"date":1860,"open":425,"high":673,"low":1786,"close":640,"change":1309,"percent_change":1649,"volume":1861,"transactions":9,"vwap":640},"2025-06-11",5992400,{"date":1863,"open":495,"high":544,"low":553,"close":504,"change":1340,"percent_change":594,"volume":1864,"transactions":9,"vwap":504},"2025-06-10",4990900,{"date":1866,"open":561,"high":1867,"low":615,"close":512,"change":609,"percent_change":609,"volume":1868,"transactions":9,"vwap":512},"2025-06-09",97.54,7096500,{"date":1870,"open":444,"high":1871,"low":480,"close":1872,"change":834,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-06-06",97.53,97.28,-0.51,6299900,{"date":1876,"open":1843,"high":698,"low":1877,"close":1878,"change":572,"percent_change":573,"volume":1879,"transactions":9,"vwap":1878},"2025-06-05",97.77,97.78,10456500,{"date":1881,"open":397,"high":1761,"low":497,"close":1843,"change":815,"percent_change":887,"volume":1882,"transactions":9,"vwap":1843},"2025-06-04",7761500,{"date":1884,"open":529,"high":397,"low":571,"close":607,"change":316,"percent_change":316,"volume":1885,"transactions":9,"vwap":607},"2025-06-03",7177600,{"date":1887,"open":479,"high":529,"low":479,"close":892,"change":1888,"percent_change":1664,"volume":1889,"transactions":9,"vwap":892},"2025-06-02",-0.58,28390000,{"date":1891,"open":408,"high":1892,"low":891,"close":1892,"change":595,"percent_change":258,"volume":1893,"transactions":9,"vwap":1892},"2025-05-30",98.099998,15488400,{"date":1895,"open":544,"high":1896,"low":1786,"close":408,"change":1557,"percent_change":1000,"volume":1897,"transactions":9,"vwap":408},"2025-05-29",97.94,7724100,{"date":1899,"open":1900,"high":885,"low":477,"close":1901,"change":1045,"percent_change":1045,"volume":1902,"transactions":9,"vwap":1901},"2025-05-28",97.56,97.5,4909200,{"date":1904,"open":553,"high":544,"low":1905,"close":1906,"change":1907,"percent_change":1236,"volume":1908,"transactions":9,"vwap":1906},"2025-05-27",97.42,97.68,0.44,7461500,{"date":1910,"open":616,"high":477,"low":1911,"close":520,"change":667,"percent_change":667,"volume":1912,"transactions":9,"vwap":520},"2025-05-23",97.080002,5210500,{"date":1914,"open":380,"high":354,"low":1915,"close":1916,"change":871,"percent_change":677,"volume":1917,"transactions":9,"vwap":1916},"2025-05-22",96.66,97.099998,6084800,{"date":1919,"open":1920,"high":1872,"low":1921,"close":345,"change":381,"percent_change":382,"volume":1922,"transactions":9,"vwap":345},"2025-05-21",97.17,96.74,12393200,{"date":1924,"open":892,"high":1867,"low":1872,"close":444,"change":706,"percent_change":706,"volume":1925,"transactions":9,"vwap":444},"2025-05-20",7496600,{"date":1927,"open":1928,"high":552,"low":1916,"close":893,"change":112,"percent_change":112,"volume":1929,"transactions":9,"vwap":893},"2025-05-19",97.14,7232700,{"date":1931,"open":1932,"high":593,"low":504,"close":552,"change":757,"percent_change":757,"volume":1933,"transactions":9,"vwap":552},"2025-05-16",97.91,5262500,{"date":1935,"open":1936,"high":529,"low":1937,"close":529,"change":1683,"percent_change":814,"volume":1938,"transactions":9,"vwap":529},"2025-05-15",97.31,97.22,7638900,{"date":1940,"open":1872,"high":616,"low":1941,"close":1942,"change":536,"percent_change":537,"volume":1943,"transactions":9,"vwap":1942},"2025-05-14",97.010002,97.050003,7350600,{"date":1945,"open":1901,"high":436,"low":520,"close":1946,"change":347,"percent_change":347,"volume":1947,"transactions":9,"vwap":1946},"2025-05-13",97.33,6305500,{"date":1949,"open":607,"high":552,"low":1946,"close":506,"change":117,"percent_change":401,"volume":1950,"transactions":9,"vwap":506},"2025-05-12",10768200,{"date":1952,"open":408,"high":879,"low":544,"close":418,"change":471,"percent_change":471,"volume":1953,"transactions":9,"vwap":418},"2025-05-09",5739200,{"date":1955,"open":713,"high":1956,"low":487,"close":552,"change":1873,"percent_change":1957,"volume":1958,"transactions":9,"vwap":552},"2025-05-08",98.23,-0.52,7814200,{"date":1960,"open":712,"high":813,"low":1761,"close":637,"change":1296,"percent_change":1296,"volume":1961,"transactions":9,"vwap":637},"2025-05-07",6557000,{"date":1963,"open":1878,"high":693,"low":487,"close":693,"change":595,"percent_change":258,"volume":1964,"transactions":9,"vwap":693},"2025-05-06",11730100,{"date":1966,"open":675,"high":1932,"low":487,"close":1878,"change":706,"percent_change":706,"volume":1967,"transactions":9,"vwap":1878},"2025-05-05",14273800,{"date":1969,"open":1779,"high":813,"low":460,"close":640,"change":228,"percent_change":207,"volume":1970,"transactions":9,"vwap":640},"2025-05-02",9879200,{"date":1972,"open":1702,"high":785,"low":884,"close":829,"change":1664,"percent_change":1973,"volume":1974,"transactions":9,"vwap":829},"2025-05-01",-0.6,6912600,{"date":1976,"open":1688,"high":1041,"low":795,"close":857,"change":306,"percent_change":306,"volume":1977,"transactions":9,"vwap":857},"2025-04-30",7370300,{"date":1979,"open":807,"high":784,"low":1701,"close":784,"change":595,"percent_change":595,"volume":1980,"transactions":9,"vwap":784},"2025-04-29",6731100,{"date":1982,"open":1745,"high":786,"low":730,"close":785,"change":498,"percent_change":498,"volume":1983,"transactions":9,"vwap":785},"2025-04-28",4890800,{"date":1985,"open":1811,"high":778,"low":852,"close":718,"change":1557,"percent_change":1000,"volume":1986,"transactions":9,"vwap":718},"2025-04-25",9058900,{"date":1988,"open":1779,"high":1756,"low":676,"close":1857,"change":278,"percent_change":1683,"volume":1989,"transactions":9,"vwap":1857},"2025-04-24",8524400,{"date":1991,"open":823,"high":1811,"low":487,"close":1786,"change":595,"percent_change":258,"volume":1992,"transactions":9,"vwap":1786},"2025-04-23",13376700,{"date":1994,"open":1995,"high":1877,"low":607,"close":444,"change":153,"percent_change":34,"volume":1996,"transactions":9,"vwap":444},"2025-04-22",97.61,6521400,{"date":177,"open":1995,"high":411,"low":1872,"close":1872,"change":117,"percent_change":401,"volume":1998,"transactions":9,"vwap":1872},7925700]