[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGZ":3,"homepage-market-summary":26,"stock-historical-AGZ":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AGZ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares Agency 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},106.5299,106.2,106.73,106.1189,106.54,-0.0101,-0.01,65254.202384,0,126.96,102.040001,36651.93163738387,18,4499,{"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},111,20704,7557040.43659,-2.03,"2025-04-21",[179,182,190,200,211,222,233,243,252,263,273,283,293,302,312,321,331,341,350,360,369,376,387,397,408,416,425,434,444,454,463,472,481,488,497,505,514,524,532,541,549,557,563,574,583,592,603,611,620,627,635,643,649,657,662,669,677,687,694,698,702,706,713,721,724,730,738,743,748,755,762,767,773,779,785,792,795,800,804,809,812,816,819,824,829,832,834,838,843,849,852,855,858,863,868,871,874,878,882,885,889,892,896,901,905,909,911,916,922,928,934,940,947,952,958,963,970,974,978,982,987,992,996,1001,1004,1007,1011,1016,1019,1024,1029,1033,1037,1040,1043,1046,1050,1054,1056,1062,1067,1071,1075,1080,1086,1090,1095,1101,1108,1115,1122,1129,1135,1140,1145,1150,1154,1160,1163,1168,1175,1179,1183,1186,1189,1192,1195,1198,1201,1207,1211,1215,1219,1222,1224,1228,1231,1235,1238,1242,1244,1247,1251,1253,1257,1261,1265,1267,1270,1273,1277,1281,1283,1285,1287,1289,1292,1296,1299,1301,1304,1307,1309,1312,1314,1316,1318,1321,1323,1326,1330,1334,1337,1340,1345,1349,1353,1356,1358,1361,1364,1367,1371,1373,1376,1378,1380,1385,1387,1390,1393,1395,1399,1402,1406,1410,1413,1416,1419,1422,1424,1427,1429,1431,1434,1436,1438,1440,1442,1445,1447,1449,1451,1454,1457,1460,1462,1464,1467,1470,1473,1476,1480,1483,1486,1489,1491,1494,1497,1500,1502,1505,1510,1513,1515,1518,1520,1523,1527,1530,1532,1535,1537,1540,1543,1545,1547,1549,1553,1556,1558,1560,1562,1564,1567,1571,1574,1578,1582,1585,1588,1591,1593,1596,1598,1601,1605,1608,1611,1614,1616,1618,1620,1623,1626,1628,1631,1633,1636,1639,1642,1644,1646,1648,1650,1652,1655,1658,1660,1662,1664,1667,1670,1672,1674,1676,1680,1683,1685,1688,1690,1693,1695,1700,1702,1704,1706,1709,1712,1714,1716,1719,1721,1723,1725,1727,1730,1733,1736,1739,1741,1743,1745,1748,1750],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},429,106.4617,{"date":183,"open":184,"high":185,"low":184,"close":16,"change":186,"percent_change":91,"volume":187,"transactions":188,"vwap":189},"2026-09-30",106.48,106.82,-0.21,77000.022947,654,106.6122,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":49,"volume":197,"transactions":198,"vwap":199},"2026-09-29",106.57,106.7786,106.53,106.75,0.0405,52983.091572,556,106.6628,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",106.67,106.81,106.62,106.7095,-0.3103,-0.29,13575.41195,308,106.7129,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",106.79,107.07,106.72,107.0198,0.1559,0.15,23179.806979,346,106.9224,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",107.0024,107.025,106.8,106.8639,-0.0574,-0.05,14891.651059,324,106.9015,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",107.24,106.84,106.9213,-0.5884,-0.55,11284.660693,282,107.0559,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":49,"volume":249,"transactions":250,"vwap":251},"2026-09-22",107.57,107.38,107.5097,0.0397,19809.133581,368,107.4531,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",107.425,107.5,107.3845,107.47,0.13,0.12,11798.321698,284,107.4498,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",107.26,107.39,107.34,-0.17,-0.16,16511.38066,299,107.3357,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",107.41,107.58,107.51,0.285,0.27,16895.327592,320,107.4709,{"date":284,"open":285,"high":245,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",107.28,107.1854,107.225,-0.0981,-0.09,10664.991587,290,107.4315,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":289,"volume":299,"transactions":300,"vwap":301},"2026-09-15",107.22,107.395,107.3231,-0.0952,15346.628248,300,107.3192,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":209,"vwap":311},"2026-09-14",107.3999,107.54,107.2963,107.4183,0.0083,0.01,30006.158376,107.4895,{"date":313,"open":314,"high":315,"low":316,"close":275,"change":317,"percent_change":289,"volume":318,"transactions":319,"vwap":320},"2026-09-11",107.53,107.63,107.37,-0.095,14011.163592,255,107.4697,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",107.69,107.9,107.505,-0.335,-0.31,10576.49613,235,107.6237,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",108.02,108.03,107.84,-0.19,-0.18,36111.353649,438,107.9381,{"date":342,"open":343,"high":344,"low":334,"close":334,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",108.12,108.17,-0.08,-0.07,13669.845216,357,108.1183,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":289,"volume":357,"transactions":358,"vwap":359},"2026-09-04",108.18,108.23,108.07,108.11,-0.0937,21862.857241,414,108.174,{"date":361,"open":344,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":250,"vwap":368},"2026-09-03",108.27,108.1513,108.2037,0.1537,0.14,29195.626137,108.2163,{"date":370,"open":324,"high":352,"low":324,"close":371,"change":102,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",108.05,0.1,13099.593684,325,108.003,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",108.04,108.0405,107.8272,107.94,-0.41,-0.38,18926.746355,364,107.9444,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":345,"volume":394,"transactions":395,"vwap":396},"2026-08-31",108.34,108.4199,108.2767,108.35,-0.0897,18733.736022,321,108.3527,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",108.6,108.65,108.431,108.4397,-0.2803,-0.26,12976.9297,228,108.5235,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":112,"percent_change":112,"volume":413,"transactions":414,"vwap":415},"2026-08-27",108.66,108.74,108.72,9197.628045,266,108.6974,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":337,"volume":422,"transactions":423,"vwap":424},"2026-08-26",108.535,108.78,108.75,-0.1909,11948.687949,259,108.6814,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":218,"volume":432,"transactions":291,"vwap":433},"2026-08-25",108.44,109.4999,108.1461,108.9409,0.1609,9995.523803,108.8196,{"date":435,"open":436,"high":437,"low":438,"close":419,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",108.55,109.1474,108.43,0.33,0.3,31455.068698,380,108.6451,{"date":445,"open":446,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",108.62,109.13,108.45,-0.3313,-0.3,595594.488057,580,108.7616,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":229,"volume":460,"transactions":461,"vwap":462},"2026-08-20",108.57,108.785,108.7813,-0.0552,10589.522341,246,108.7514,{"date":464,"open":113,"high":465,"low":466,"close":467,"change":468,"percent_change":153,"volume":469,"transactions":470,"vwap":471},"2026-08-19",108.84,108.69,108.8365,0.1918,17301.837327,293,108.7634,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":112,"volume":478,"transactions":479,"vwap":480},"2026-08-18",108.52,108.705,108.6447,-0.0353,10765.294472,208,108.6596,{"date":482,"open":483,"high":411,"low":483,"close":484,"change":20,"percent_change":20,"volume":485,"transactions":486,"vwap":487},"2026-08-17",108.56,108.68,17213.457137,303,108.6568,{"date":489,"open":490,"high":491,"low":400,"close":484,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",108.835,108.8538,-0.24,-0.22,8167.683665,205,108.7281,{"date":498,"open":412,"high":499,"low":412,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",108.92,0.37,0.34,13929.688644,260,108.8048,{"date":506,"open":410,"high":507,"low":508,"close":436,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",108.7076,108.54,0.085,0.08,11658.855954,214,108.566,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":102,"volume":521,"transactions":522,"vwap":523},"2026-08-11",108.4545,108.4886,108.4273,108.465,0.115,7754.454964,188,108.4693,{"date":525,"open":526,"high":526,"low":392,"close":392,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",108.46,-0.3052,-0.28,29033.41567,273,108.4248,{"date":533,"open":484,"high":484,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",108.51,108.6552,0.1702,0.16,19707.817664,391,108.6047,{"date":542,"open":543,"high":508,"low":427,"close":544,"change":545,"percent_change":-6,"volume":546,"transactions":547,"vwap":548},"2026-08-06",108.47,108.485,-0.0053,54388.568407,379,108.4793,{"date":550,"open":448,"high":474,"low":438,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",108.4903,0.0203,0.02,16713.497118,373,108.4659,{"date":558,"open":427,"high":456,"low":427,"close":543,"change":559,"percent_change":218,"volume":560,"transactions":561,"vwap":562},"2026-08-04",0.1582,12329.808672,257,108.4978,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",108.25,108.38,108.24,108.3118,-0.1282,-0.12,9659.394321,306,108.2783,{"date":575,"open":576,"high":577,"low":578,"close":427,"change":579,"percent_change":570,"volume":580,"transactions":581,"vwap":582},"2026-07-31",108.42,108.86,108.32,-0.1321,19043.855654,288,108.4332,{"date":584,"open":585,"high":586,"low":508,"close":587,"change":588,"percent_change":68,"volume":589,"transactions":590,"vwap":591},"2026-07-30",108.595,108.73,108.5721,0.0571,7818.57634,224,108.6059,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",108.67,108.7114,108.4587,108.515,-0.105,-0.1,12004.417013,219,108.5953,{"date":604,"open":605,"high":606,"low":605,"close":446,"change":607,"percent_change":309,"volume":608,"transactions":609,"vwap":610},"2026-07-28",108.53,108.699,0.0136,28785.549111,289,108.6438,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":258,"volume":617,"transactions":618,"vwap":619},"2026-07-27",108.5,108.6099,108.6064,0.1464,6989.400041,275,108.567,{"date":621,"open":543,"high":622,"low":438,"close":526,"change":510,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",108.5687,0.07,13876.476647,253,108.4855,{"date":628,"open":578,"high":629,"low":630,"close":566,"change":631,"percent_change":345,"volume":632,"transactions":633,"vwap":634},"2026-07-23",108.99,108.255,-0.085,21763.445589,242,108.3931,{"date":636,"open":637,"high":638,"low":637,"close":519,"change":639,"percent_change":229,"volume":640,"transactions":641,"vwap":642},"2026-07-22",108.4201,108.58,-0.055,12776.971607,198,108.5098,{"date":644,"open":613,"high":645,"low":613,"close":474,"change":337,"percent_change":268,"volume":646,"transactions":647,"vwap":648},"2026-07-21",108.59,15430.958229,227,108.5454,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":654,"volume":655,"transactions":625,"vwap":656},"2026-07-20",108.76,108.64,108.7,-0.04,7523.619412,108.6932,{"date":658,"open":411,"high":465,"low":400,"close":411,"change":659,"percent_change":623,"volume":660,"transactions":633,"vwap":661},"2026-07-17",0.0801,18394.359239,108.7151,{"date":663,"open":484,"high":664,"low":665,"close":666,"change":667,"percent_change":404,"volume":668,"transactions":358,"vwap":622},"2026-07-16",108.69942,108.405,108.6599,-0.2855,19873.402674,{"date":670,"open":651,"high":671,"low":651,"close":672,"change":673,"percent_change":153,"volume":674,"transactions":675,"vwap":676},"2026-07-15",109.01,108.9454,0.1991,13329.202724,295,108.9485,{"date":678,"open":653,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-14",108.794,108.6701,108.7463,0.2153,0.2,10055.413358,237,108.7374,{"date":688,"open":446,"high":446,"low":534,"close":689,"change":690,"percent_change":345,"volume":691,"transactions":692,"vwap":693},"2026-07-13",108.531,-0.089,5604.958992,240,108.5598,{"date":695,"open":651,"high":696,"low":446,"close":446,"change":91,"percent_change":337,"volume":697,"transactions":9,"vwap":446},"2026-07-10",108.82,8700,{"date":699,"open":466,"high":700,"low":466,"close":696,"change":218,"percent_change":366,"volume":701,"transactions":9,"vwap":696},"2026-07-09",108.88,9900,{"date":703,"open":466,"high":412,"low":638,"close":594,"change":570,"percent_change":704,"volume":705,"transactions":9,"vwap":594},"2026-07-08",-0.11,10400,{"date":707,"open":700,"high":629,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-07",108.4,108.79,-0.27,-0.25,27200,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":683,"volume":720,"transactions":9,"vwap":718},"2026-07-06",109.029999,109.11,108.93,109.059998,0.22,12400,{"date":722,"open":412,"high":629,"low":412,"close":465,"change":510,"percent_change":623,"volume":723,"transactions":9,"vwap":465},"2026-07-02",11600,{"date":725,"open":113,"high":726,"low":410,"close":651,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":651},"2026-07-01",108.87,-0.52,-0.48,12500,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":186,"volume":737,"transactions":9,"vwap":735},"2026-06-30",109.37,109.42,109.23,109.28,-0.23,27900,{"date":739,"open":740,"high":741,"low":742,"close":741,"change":20,"percent_change":20,"volume":697,"transactions":9,"vwap":741},"2026-06-29",109.46,109.51,109.44,{"date":744,"open":745,"high":746,"low":745,"close":741,"change":102,"percent_change":372,"volume":747,"transactions":9,"vwap":741},"2026-06-26",109.32,109.64,8200,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":510,"percent_change":623,"volume":754,"transactions":9,"vwap":753},"2026-06-25",109.39,109.49,109.36,109.4,11400,{"date":756,"open":735,"high":757,"low":758,"close":745,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":745},"2026-06-24",109.35,109.15,0.28,0.26,9500,{"date":763,"open":577,"high":764,"low":577,"close":765,"change":366,"percent_change":258,"volume":766,"transactions":9,"vwap":765},"2026-06-23",109.089996,109.040001,9100,{"date":768,"open":769,"high":770,"low":709,"close":771,"change":493,"percent_change":91,"volume":772,"transactions":9,"vwap":771},"2026-06-22",108.96,108.98,108.9,19500,{"date":774,"open":758,"high":775,"low":776,"close":777,"change":259,"percent_change":102,"volume":778,"transactions":9,"vwap":777},"2026-06-18",109.21,109.07,109.12,8300,{"date":780,"open":781,"high":782,"low":783,"close":783,"change":711,"percent_change":736,"volume":784,"transactions":9,"vwap":783},"2026-06-17",109.26,109.31,109,9000,{"date":786,"open":787,"high":782,"low":788,"close":789,"change":34,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-16",109.17,109.14,109.25,0.17,10800,{"date":793,"open":771,"high":718,"low":771,"close":718,"change":309,"percent_change":309,"volume":794,"transactions":9,"vwap":718},"2026-06-15",9800,{"date":796,"open":715,"high":797,"low":770,"close":798,"change":229,"percent_change":229,"volume":799,"transactions":9,"vwap":798},"2026-06-12",109.099998,109.050003,28300,{"date":801,"open":802,"high":797,"low":651,"close":797,"change":439,"percent_change":440,"volume":803,"transactions":9,"vwap":797},"2026-06-11",108.8,5800,{"date":805,"open":411,"high":806,"low":411,"close":807,"change":20,"percent_change":20,"volume":808,"transactions":9,"vwap":807},"2026-06-10",108.83,108.77,6300,{"date":810,"open":653,"high":802,"low":653,"close":807,"change":366,"percent_change":258,"volume":811,"transactions":9,"vwap":807},"2026-06-09",4800,{"date":813,"open":653,"high":419,"low":814,"close":814,"change":654,"percent_change":654,"volume":815,"transactions":9,"vwap":814},"2026-06-08",108.63,8400,{"date":817,"open":420,"high":420,"low":400,"close":594,"change":268,"percent_change":269,"volume":818,"transactions":9,"vwap":594},"2026-06-05",8800,{"date":820,"open":821,"high":771,"low":802,"close":465,"change":822,"percent_change":822,"volume":823,"transactions":9,"vwap":465},"2026-06-04",108.85,0.06,10900,{"date":825,"open":113,"high":113,"low":653,"close":419,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":419},"2026-06-03",-0.14,-0.13,13700,{"date":830,"open":726,"high":831,"low":419,"close":499,"change":102,"percent_change":372,"volume":723,"transactions":9,"vwap":499},"2026-06-02",108.94,{"date":833,"open":594,"high":113,"low":400,"close":113,"change":727,"percent_change":728,"volume":697,"transactions":9,"vwap":113},"2026-06-01",{"date":835,"open":733,"high":741,"low":836,"close":836,"change":18,"percent_change":18,"volume":837,"transactions":9,"vwap":836},"2026-05-29",109.33,13200,{"date":839,"open":775,"high":752,"low":775,"close":840,"change":760,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-05-28",109.34,0.24,11200,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":112,"percent_change":112,"volume":848,"transactions":9,"vwap":847},"2026-05-27",109.16,109.27,109.080002,12600,{"date":850,"open":758,"high":758,"low":798,"close":716,"change":258,"percent_change":259,"volume":851,"transactions":9,"vwap":716},"2026-05-26",9400,{"date":853,"open":718,"high":718,"low":586,"close":770,"change":366,"percent_change":258,"volume":854,"transactions":9,"vwap":770},"2026-05-22",8100,{"date":856,"open":645,"high":726,"low":456,"close":465,"change":20,"percent_change":20,"volume":857,"transactions":9,"vwap":465},"2026-05-21",12000,{"date":859,"open":474,"high":726,"low":474,"close":465,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":465},"2026-05-20",0.35,0.32,7600,{"date":864,"open":708,"high":605,"low":865,"close":866,"change":492,"percent_change":493,"volume":867,"transactions":9,"vwap":866},"2026-05-19",108.29,108.49,10600,{"date":869,"open":651,"high":807,"low":594,"close":586,"change":18,"percent_change":18,"volume":870,"transactions":9,"vwap":586},"2026-05-18",13100,{"date":872,"open":696,"high":696,"low":411,"close":411,"change":207,"percent_change":710,"volume":873,"transactions":9,"vwap":411},"2026-05-15",5400,{"date":875,"open":765,"high":447,"low":876,"close":715,"change":229,"percent_change":229,"volume":877,"transactions":9,"vwap":715},"2026-05-14",109.019997,4400,{"date":879,"open":765,"high":716,"low":880,"close":847,"change":162,"percent_change":162,"volume":881,"transactions":9,"vwap":847},"2026-05-13",109.010002,13300,{"date":883,"open":876,"high":776,"low":783,"close":798,"change":336,"percent_change":268,"volume":884,"transactions":9,"vwap":798},"2026-05-12",17000,{"date":886,"open":757,"high":752,"low":887,"close":887,"change":269,"percent_change":888,"volume":720,"transactions":9,"vwap":887},"2026-05-11",109.24,-0.15,{"date":890,"open":891,"high":891,"low":745,"close":753,"change":258,"percent_change":259,"volume":818,"transactions":9,"vwap":753},"2026-05-08",109.48,{"date":893,"open":894,"high":894,"low":887,"close":846,"change":711,"percent_change":736,"volume":895,"transactions":9,"vwap":846},"2026-05-07",109.61,7800,{"date":897,"open":733,"high":898,"low":732,"close":899,"change":440,"percent_change":279,"volume":900,"transactions":9,"vwap":899},"2026-05-06",109.54,109.52,13000,{"date":902,"open":836,"high":836,"low":903,"close":903,"change":623,"percent_change":822,"volume":904,"transactions":9,"vwap":903},"2026-05-05",109.22,52200,{"date":906,"open":781,"high":907,"low":716,"close":758,"change":492,"percent_change":493,"volume":908,"transactions":9,"vwap":758},"2026-05-04",109.3,5100,{"date":910,"open":836,"high":740,"low":782,"close":750,"change":336,"percent_change":268,"volume":895,"transactions":9,"vwap":750},"2026-05-01",{"date":912,"open":746,"high":913,"low":914,"close":914,"change":553,"percent_change":553,"volume":915,"transactions":9,"vwap":914},"2026-04-30",109.76,109.58,20400,{"date":917,"open":746,"high":918,"low":919,"close":920,"change":736,"percent_change":186,"volume":921,"transactions":9,"vwap":920},"2026-04-29",109.66,109.55,109.56,8600,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":599,"percent_change":289,"volume":927,"transactions":9,"vwap":926},"2026-04-28",109.75,109.82,109.79,8500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":289,"percent_change":345,"volume":720,"transactions":9,"vwap":933},"2026-04-27",109.9,109.96,109.86,109.89,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":258,"percent_change":259,"volume":939,"transactions":9,"vwap":938},"2026-04-24",109.74,110.019997,109.98,9700,{"date":941,"open":933,"high":942,"low":943,"close":944,"change":945,"percent_change":229,"volume":946,"transactions":9,"vwap":944},"2026-04-23",109.97,109.78,109.85,-0.06,12900,{"date":948,"open":949,"high":938,"low":930,"close":950,"change":683,"percent_change":153,"volume":951,"transactions":9,"vwap":950},"2026-04-22",109.93,109.91,7300,{"date":953,"open":931,"high":931,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-21",109.71,-0.37,-0.34,15500,{"date":959,"open":960,"high":961,"low":147,"close":962,"change":289,"percent_change":345,"volume":828,"transactions":9,"vwap":962},"2026-04-20",110.059998,110.12,110.080002,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":861,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-17",110.010002,110.23,110.17,0.29,68800,{"date":971,"open":930,"high":930,"low":925,"close":944,"change":972,"percent_change":972,"volume":973,"transactions":9,"vwap":944},"2026-04-16",-0.02,7400,{"date":975,"open":932,"high":933,"low":925,"close":976,"change":704,"percent_change":599,"volume":977,"transactions":9,"vwap":976},"2026-04-15",109.87,5000,{"date":979,"open":944,"high":980,"low":925,"close":938,"change":259,"percent_change":102,"volume":981,"transactions":9,"vwap":938},"2026-04-14",110,25200,{"date":983,"open":984,"high":980,"low":985,"close":932,"change":841,"percent_change":719,"volume":986,"transactions":9,"vwap":932},"2026-04-13",109.65,109.63,16300,{"date":988,"open":989,"high":989,"low":751,"close":990,"change":570,"percent_change":704,"volume":991,"transactions":9,"vwap":990},"2026-04-10",109.72,109.62,18200,{"date":993,"open":746,"high":925,"low":994,"close":936,"change":599,"percent_change":289,"volume":995,"transactions":9,"vwap":936},"2026-04-09",109.6,6200,{"date":997,"open":925,"high":998,"low":999,"close":998,"change":759,"percent_change":760,"volume":1000,"transactions":9,"vwap":998},"2026-04-08",109.84,109.7,14300,{"date":1002,"open":757,"high":920,"low":716,"close":920,"change":790,"percent_change":537,"volume":1003,"transactions":9,"vwap":920},"2026-04-07",23100,{"date":1005,"open":907,"high":753,"low":735,"close":750,"change":346,"percent_change":945,"volume":1006,"transactions":9,"vwap":750},"2026-04-06",55700,{"date":1008,"open":840,"high":1009,"low":840,"close":740,"change":510,"percent_change":623,"volume":1010,"transactions":9,"vwap":740},"2026-04-02",110.089996,12300,{"date":1012,"open":836,"high":1013,"low":836,"close":1014,"change":117,"percent_change":450,"volume":1015,"transactions":9,"vwap":1014},"2026-04-01",109.43,109.38,17400,{"date":1017,"open":933,"high":147,"low":746,"close":954,"change":570,"percent_change":704,"volume":1018,"transactions":9,"vwap":954},"2026-03-31",50600,{"date":1020,"open":1021,"high":998,"low":1021,"close":1022,"change":1023,"percent_change":860,"volume":857,"transactions":9,"vwap":1022},"2026-03-30",109.68,109.83,0.38,{"date":1025,"open":781,"high":741,"low":781,"close":1026,"change":372,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-27",109.45,0.09,13500,{"date":1030,"open":990,"high":990,"low":757,"close":757,"change":1031,"percent_change":382,"volume":1032,"transactions":9,"vwap":757},"2026-03-26",-0.45,4200,{"date":1034,"open":746,"high":925,"low":894,"close":1035,"change":760,"percent_change":841,"volume":1036,"transactions":9,"vwap":1035},"2026-03-25",109.8,23600,{"date":1038,"open":757,"high":914,"low":836,"close":898,"change":599,"percent_change":289,"volume":1039,"transactions":9,"vwap":898},"2026-03-24",15700,{"date":1041,"open":1014,"high":999,"low":752,"close":746,"change":42,"percent_change":759,"volume":1042,"transactions":9,"vwap":746},"2026-03-23",19900,{"date":1044,"open":740,"high":751,"low":420,"close":836,"change":1045,"percent_change":239,"volume":1039,"transactions":9,"vwap":836},"2026-03-20",-0.6,{"date":1047,"open":1048,"high":965,"low":1048,"close":949,"change":510,"percent_change":623,"volume":1049,"transactions":9,"vwap":949},"2026-03-19",109.5,27800,{"date":1051,"open":1035,"high":1052,"low":926,"close":944,"change":654,"percent_change":654,"volume":1053,"transactions":9,"vwap":944},"2026-03-18",109.99,32100,{"date":1055,"open":930,"high":147,"low":933,"close":933,"change":553,"percent_change":553,"volume":927,"transactions":9,"vwap":933},"2026-03-17",{"date":1057,"open":943,"high":930,"low":1058,"close":976,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":976},"2026-03-16",109.73,0.54,0.49,19400,{"date":1063,"open":936,"high":1064,"low":836,"close":836,"change":1065,"percent_change":117,"volume":1066,"transactions":9,"vwap":836},"2026-03-13",109.81,-0.36,15000,{"date":1068,"open":1064,"high":1022,"low":898,"close":1069,"change":736,"percent_change":186,"volume":1070,"transactions":9,"vwap":1069},"2026-03-12",109.69,190500,{"date":1072,"open":931,"high":980,"low":933,"close":1073,"change":269,"percent_change":888,"volume":1074,"transactions":9,"vwap":1073},"2026-03-11",109.92,14000,{"date":1076,"open":1077,"high":1078,"low":962,"close":962,"change":711,"percent_change":736,"volume":1079,"transactions":9,"vwap":962},"2026-03-10",110.2,110.24,11900,{"date":1081,"open":965,"high":1082,"low":1052,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-09",110.33,0.23,0.21,21500,{"date":1087,"open":938,"high":1088,"low":938,"close":1089,"change":599,"percent_change":289,"volume":881,"transactions":9,"vwap":1089},"2026-03-06",110.25,110.099998,{"date":1091,"open":1092,"high":1093,"low":931,"close":1077,"change":20,"percent_change":20,"volume":1094,"transactions":9,"vwap":1077},"2026-03-05",110.040001,110.21,22200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1077,"change":289,"percent_change":345,"volume":1100,"transactions":9,"vwap":1077},"2026-03-04",110.28,110.32,110.19,59100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":972,"percent_change":972,"volume":1107,"transactions":9,"vwap":1106},"2026-03-03",110.13,110.37,110.11,110.29,10300,{"date":1109,"open":1110,"high":1110,"low":998,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-02",110.51,110.31,-0.65,-0.59,29100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":279,"percent_change":841,"volume":1121,"transactions":9,"vwap":1120},"2026-02-27",110.93,110.99,110.89,110.96,17300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":289,"percent_change":345,"volume":1128,"transactions":9,"vwap":1127},"2026-02-26",110.77,110.88,110.26,110.69,97400,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":18,"percent_change":18,"volume":1134,"transactions":9,"vwap":1133},"2026-02-25",110.73,110.83,110.78,11500,{"date":1136,"open":1133,"high":1132,"low":1137,"close":1138,"change":553,"percent_change":553,"volume":1139,"transactions":9,"vwap":1138},"2026-02-24",110.76,110.79,9300,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1124,"change":1027,"percent_change":510,"volume":1144,"transactions":9,"vwap":1124},"2026-02-23",110.66,110.84,31500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":945,"percent_change":229,"volume":766,"transactions":9,"vwap":1148},"2026-02-20",110.59,110.68,110.56,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":259,"percent_change":102,"volume":761,"transactions":9,"vwap":1153},"2026-02-19",110.52,110.74,{"date":1155,"open":1149,"high":1156,"low":1157,"close":1158,"change":345,"percent_change":346,"volume":1159,"transactions":9,"vwap":1158},"2026-02-18",110.65,110.54,110.62,14200,{"date":1161,"open":1156,"high":1153,"low":1147,"close":1162,"change":760,"percent_change":841,"volume":1039,"transactions":9,"vwap":1162},"2026-02-17",110.7,{"date":1164,"open":1165,"high":1127,"low":1166,"close":1166,"change":654,"percent_change":654,"volume":1167,"transactions":9,"vwap":1166},"2026-02-13",110.63,110.44,6000,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":759,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-12",110.22,110.49,110.48,0.25,11800,{"date":1176,"open":1103,"high":1126,"low":961,"close":1077,"change":1177,"percent_change":1178,"volume":761,"transactions":9,"vwap":1077},"2026-02-11",0.44,0.4,{"date":1180,"open":1082,"high":1181,"low":913,"close":913,"change":1031,"percent_change":382,"volume":1182,"transactions":9,"vwap":913},"2026-02-10",110.41,24900,{"date":1184,"open":1185,"high":966,"low":1185,"close":1093,"change":49,"percent_change":49,"volume":1085,"transactions":9,"vwap":1093},"2026-02-09",110.15,{"date":1187,"open":1088,"high":1088,"low":1105,"close":967,"change":945,"percent_change":229,"volume":1188,"transactions":9,"vwap":967},"2026-02-06",57700,{"date":1190,"open":960,"high":966,"low":960,"close":966,"change":42,"percent_change":759,"volume":1191,"transactions":9,"vwap":966},"2026-02-05",28600,{"date":1193,"open":933,"high":938,"low":998,"close":1073,"change":510,"percent_change":623,"volume":1194,"transactions":9,"vwap":1073},"2026-02-04",22900,{"date":1196,"open":944,"high":147,"low":1064,"close":998,"change":345,"percent_change":346,"volume":1197,"transactions":9,"vwap":998},"2026-02-03",20000,{"date":1199,"open":1052,"high":1092,"low":933,"close":1073,"change":1200,"percent_change":383,"volume":1042,"transactions":9,"vwap":1073},"2026-02-02",-0.42,{"date":1202,"open":1203,"high":1204,"low":1126,"close":1205,"change":162,"percent_change":162,"volume":1206,"transactions":9,"vwap":1205},"2026-01-30",110.36,110.4,110.34,47500,{"date":1208,"open":1078,"high":1209,"low":1078,"close":1111,"change":68,"percent_change":68,"volume":1210,"transactions":9,"vwap":1111},"2026-01-29",110.42,15900,{"date":1212,"open":1097,"high":1213,"low":966,"close":1126,"change":945,"percent_change":229,"volume":1214,"transactions":9,"vwap":1126},"2026-01-28",110.3,17900,{"date":1216,"open":1213,"high":1217,"low":1213,"close":1098,"change":553,"percent_change":553,"volume":1218,"transactions":9,"vwap":1098},"2026-01-27",110.39,7700,{"date":1220,"open":1098,"high":1104,"low":1106,"close":1213,"change":20,"percent_change":20,"volume":1221,"transactions":9,"vwap":1213},"2026-01-26",11000,{"date":1223,"open":962,"high":1213,"low":962,"close":1213,"change":790,"percent_change":218,"volume":867,"transactions":9,"vwap":1213},"2026-01-23",{"date":1225,"open":1009,"high":1226,"low":937,"close":1103,"change":49,"percent_change":49,"volume":1227,"transactions":9,"vwap":1103},"2026-01-22",110.16,35200,{"date":1229,"open":1103,"high":1185,"low":1230,"close":1009,"change":623,"percent_change":822,"volume":828,"transactions":9,"vwap":1009},"2026-01-21",110.07,{"date":1232,"open":1233,"high":961,"low":937,"close":937,"change":528,"percent_change":711,"volume":1234,"transactions":9,"vwap":937},"2026-01-20",110.050003,13900,{"date":1236,"open":1093,"high":1213,"low":1185,"close":1213,"change":822,"percent_change":68,"volume":1237,"transactions":9,"vwap":1213},"2026-01-16",20700,{"date":1239,"open":1203,"high":1240,"low":1170,"close":1078,"change":346,"percent_change":945,"volume":1241,"transactions":9,"vwap":1078},"2026-01-15",110.38,12100,{"date":1243,"open":1111,"high":1217,"low":1213,"close":1111,"change":510,"percent_change":623,"volume":1074,"transactions":9,"vwap":1111},"2026-01-14",{"date":1245,"open":1213,"high":1213,"low":1077,"close":966,"change":1027,"percent_change":510,"volume":1246,"transactions":9,"vwap":966},"2026-01-13",15300,{"date":1248,"open":1213,"high":1205,"low":1249,"close":1249,"change":112,"percent_change":112,"volume":1250,"transactions":9,"vwap":1249},"2026-01-12",110.14,50700,{"date":1252,"open":1171,"high":1171,"low":967,"close":967,"change":366,"percent_change":258,"volume":1010,"transactions":9,"vwap":967},"2026-01-09",{"date":1254,"open":1098,"high":1098,"low":1255,"close":1255,"change":382,"percent_change":955,"volume":1256,"transactions":9,"vwap":1255},"2026-01-08",110.029999,16600,{"date":1258,"open":1259,"high":1171,"low":1240,"close":1166,"change":162,"percent_change":162,"volume":1260,"transactions":9,"vwap":1166},"2026-01-07",110.45,6900,{"date":1262,"open":1205,"high":1181,"low":1263,"close":1181,"change":623,"percent_change":822,"volume":1264,"transactions":9,"vwap":1181},"2026-01-06",110.27,11100,{"date":1266,"open":1213,"high":1217,"low":1213,"close":1205,"change":822,"percent_change":68,"volume":857,"transactions":9,"vwap":1205},"2026-01-05",{"date":1268,"open":1111,"high":1098,"low":1093,"close":1097,"change":162,"percent_change":162,"volume":1269,"transactions":9,"vwap":1097},"2026-01-02",19800,{"date":1271,"open":1082,"high":1240,"low":1089,"close":1088,"change":309,"percent_change":309,"volume":1272,"transactions":9,"vwap":1088},"2025-12-31",5200,{"date":1274,"open":1275,"high":1259,"low":1078,"close":1078,"change":91,"percent_change":337,"volume":1276,"transactions":9,"vwap":1078},"2025-12-30",110.43,25900,{"date":1278,"open":1181,"high":1279,"low":1104,"close":1166,"change":623,"percent_change":822,"volume":1280,"transactions":9,"vwap":1166},"2025-12-29",110.46,7900,{"date":1282,"open":1104,"high":1240,"low":1111,"close":1104,"change":259,"percent_change":102,"volume":794,"transactions":9,"vwap":1104},"2025-12-26",{"date":1284,"open":1099,"high":1126,"low":1185,"close":1088,"change":102,"percent_change":372,"volume":761,"transactions":9,"vwap":1088},"2025-12-24",{"date":1286,"open":942,"high":1249,"low":942,"close":1249,"change":68,"percent_change":68,"volume":1121,"transactions":9,"vwap":1249},"2025-12-23",{"date":1288,"open":961,"high":967,"low":960,"close":1009,"change":289,"percent_change":345,"volume":900,"transactions":9,"vwap":1009},"2025-12-22",{"date":1290,"open":1077,"high":1093,"low":1185,"close":1291,"change":1200,"percent_change":383,"volume":784,"transactions":9,"vwap":1291},"2025-12-19",110.18,{"date":1293,"open":1147,"high":1158,"low":1209,"close":1294,"change":279,"percent_change":841,"volume":1295,"transactions":9,"vwap":1294},"2025-12-18",110.6,16100,{"date":1297,"open":1203,"high":1298,"low":1082,"close":1082,"change":289,"percent_change":345,"volume":1295,"transactions":9,"vwap":1082},"2025-12-17",110.47,{"date":1300,"open":1106,"high":1209,"low":1106,"close":1209,"change":102,"percent_change":372,"volume":1264,"transactions":9,"vwap":1209},"2025-12-16",{"date":1302,"open":1082,"high":1303,"low":1263,"close":1111,"change":258,"percent_change":259,"volume":921,"transactions":9,"vwap":1111},"2025-12-15",110.35,{"date":1305,"open":1226,"high":1088,"low":1009,"close":1291,"change":289,"percent_change":345,"volume":1306,"transactions":9,"vwap":1291},"2025-12-12",11700,{"date":1308,"open":1217,"high":1181,"low":1078,"close":1263,"change":49,"percent_change":49,"volume":1174,"transactions":9,"vwap":1263},"2025-12-11",{"date":1310,"open":965,"high":966,"low":965,"close":966,"change":153,"percent_change":537,"volume":1311,"transactions":9,"vwap":966},"2025-12-10",14800,{"date":1313,"open":1226,"high":1226,"low":937,"close":1233,"change":654,"percent_change":654,"volume":778,"transactions":9,"vwap":1233},"2025-12-09",{"date":1315,"open":1185,"high":1185,"low":980,"close":1009,"change":229,"percent_change":229,"volume":848,"transactions":9,"vwap":1009},"2025-12-08",{"date":1317,"open":1126,"high":1213,"low":1249,"close":1249,"change":336,"percent_change":268,"volume":1241,"transactions":9,"vwap":1249},"2025-12-05",{"date":1319,"open":1205,"high":1303,"low":1126,"close":1082,"change":704,"percent_change":599,"volume":1320,"transactions":9,"vwap":1082},"2025-12-04",21800,{"date":1322,"open":1203,"high":1259,"low":1205,"close":1166,"change":258,"percent_change":259,"volume":881,"transactions":9,"vwap":1166},"2025-12-03",{"date":1324,"open":1093,"high":1098,"low":1077,"close":1111,"change":822,"percent_change":68,"volume":1325,"transactions":9,"vwap":1111},"2025-12-02",10000,{"date":1327,"open":1088,"high":1098,"low":1170,"close":1088,"change":136,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1088},"2025-12-01",-0.51,7200,{"date":1331,"open":1125,"high":1332,"low":1131,"close":1333,"change":972,"percent_change":972,"volume":754,"transactions":9,"vwap":1333},"2025-11-28",110.9,110.81,{"date":1335,"open":1133,"high":1143,"low":1127,"close":1132,"change":49,"percent_change":49,"volume":1336,"transactions":9,"vwap":1132},"2025-11-26",14700,{"date":1338,"open":1165,"high":1339,"low":1165,"close":1138,"change":49,"percent_change":49,"volume":957,"transactions":9,"vwap":1138},"2025-11-25",110.85,{"date":1341,"open":1342,"high":1133,"low":1142,"close":1343,"change":1178,"percent_change":1344,"volume":778,"transactions":9,"vwap":1343},"2025-11-24",110.72,110.75,0.36,{"date":1346,"open":1347,"high":1153,"low":1303,"close":1303,"change":346,"percent_change":945,"volume":1348,"transactions":9,"vwap":1303},"2025-11-21",110.67,26200,{"date":1350,"open":1259,"high":1351,"low":1209,"close":1209,"change":623,"percent_change":822,"volume":1352,"transactions":9,"vwap":1209},"2025-11-20",110.58,22700,{"date":1354,"open":1298,"high":1298,"low":1205,"close":1303,"change":599,"percent_change":289,"volume":1355,"transactions":9,"vwap":1303},"2025-11-19",34000,{"date":1357,"open":1149,"high":1149,"low":1217,"close":1259,"change":623,"percent_change":822,"volume":761,"transactions":9,"vwap":1259},"2025-11-18",{"date":1359,"open":1170,"high":1275,"low":1035,"close":1240,"change":68,"percent_change":68,"volume":1360,"transactions":9,"vwap":1240},"2025-11-17",19700,{"date":1362,"open":1172,"high":1172,"low":1098,"close":1082,"change":945,"percent_change":229,"volume":1363,"transactions":9,"vwap":1082},"2025-11-14",14500,{"date":1365,"open":1275,"high":1149,"low":1240,"close":1217,"change":1173,"percent_change":1083,"volume":1366,"transactions":9,"vwap":1217},"2025-11-13",36900,{"date":1368,"open":1369,"high":1149,"low":1249,"close":1249,"change":383,"percent_change":956,"volume":1370,"transactions":9,"vwap":1249},"2025-11-12",110.53,41800,{"date":1372,"open":1166,"high":1152,"low":1230,"close":1152,"change":623,"percent_change":822,"volume":1221,"transactions":9,"vwap":1152},"2025-11-11",{"date":1374,"open":1204,"high":1259,"low":1263,"close":1259,"change":18,"percent_change":18,"volume":1375,"transactions":9,"vwap":1259},"2025-11-10",49400,{"date":1377,"open":1203,"high":1165,"low":1203,"close":1279,"change":553,"percent_change":553,"volume":837,"transactions":9,"vwap":1279},"2025-11-07",{"date":1379,"open":1111,"high":1259,"low":1111,"close":1166,"change":167,"percent_change":1023,"volume":1234,"transactions":9,"vwap":1166},"2025-11-06",{"date":1381,"open":1170,"high":966,"low":965,"close":937,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":937},"2025-11-05",-0.35,-0.32,33800,{"date":1386,"open":1097,"high":1104,"low":1078,"close":1104,"change":760,"percent_change":841,"volume":791,"transactions":9,"vwap":1104},"2025-11-04",{"date":1388,"open":750,"high":1077,"low":750,"close":1105,"change":1328,"percent_change":1389,"volume":1320,"transactions":9,"vwap":1105},"2025-11-03",-0.46,{"date":1391,"open":1392,"high":1142,"low":1392,"close":1158,"change":822,"percent_change":68,"volume":867,"transactions":9,"vwap":1158},"2025-10-31",110.55,{"date":1394,"open":1171,"high":1158,"low":1259,"close":1149,"change":945,"percent_change":229,"volume":1218,"transactions":9,"vwap":1149},"2025-10-30",{"date":1396,"open":1397,"high":1397,"low":1149,"close":1158,"change":404,"percent_change":736,"volume":1398,"transactions":9,"vwap":1158},"2025-10-29",110.87,32600,{"date":1400,"open":1138,"high":1401,"low":1124,"close":1125,"change":822,"percent_change":68,"volume":1010,"transactions":9,"vwap":1125},"2025-10-28",110.91,{"date":1403,"open":1153,"high":1339,"low":1162,"close":1404,"change":826,"percent_change":827,"volume":1405,"transactions":9,"vwap":1404},"2025-10-27",110.82,7000,{"date":1407,"open":1408,"high":1120,"low":1408,"close":1120,"change":683,"percent_change":153,"volume":1409,"transactions":9,"vwap":1120},"2025-10-24",110.8,18800,{"date":1411,"open":1412,"high":1412,"low":1131,"close":1137,"change":268,"percent_change":888,"volume":881,"transactions":9,"vwap":1137},"2025-10-23",110.86,{"date":1414,"open":1339,"high":173,"low":1347,"close":1117,"change":20,"percent_change":20,"volume":1415,"transactions":9,"vwap":1117},"2025-10-22",13600,{"date":1417,"open":1412,"high":1117,"low":1137,"close":1117,"change":218,"percent_change":366,"volume":1418,"transactions":9,"vwap":1117},"2025-10-21",75400,{"date":1420,"open":1421,"high":1408,"low":1421,"close":1133,"change":822,"percent_change":68,"volume":995,"transactions":9,"vwap":1133},"2025-10-20",110.71,{"date":1423,"open":1133,"high":1133,"low":1148,"close":1342,"change":289,"percent_change":345,"volume":881,"transactions":9,"vwap":1342},"2025-10-17",{"date":1425,"open":1426,"high":1412,"low":1426,"close":1333,"change":1173,"percent_change":1083,"volume":973,"transactions":9,"vwap":1333},"2025-10-16",110.57,{"date":1428,"open":1294,"high":1127,"low":1152,"close":1149,"change":945,"percent_change":229,"volume":761,"transactions":9,"vwap":1149},"2025-10-15",{"date":1430,"open":1149,"high":1156,"low":1152,"close":1158,"change":259,"percent_change":102,"volume":794,"transactions":9,"vwap":1158},"2025-10-14",{"date":1432,"open":1204,"high":1369,"low":1240,"close":1433,"change":49,"percent_change":49,"volume":1264,"transactions":9,"vwap":1433},"2025-10-13",110.5,{"date":1435,"open":1170,"high":1369,"low":1170,"close":1279,"change":501,"percent_change":42,"volume":848,"transactions":9,"vwap":1279},"2025-10-10",{"date":1437,"open":1105,"high":1126,"low":1092,"close":961,"change":366,"percent_change":258,"volume":747,"transactions":9,"vwap":961},"2025-10-09",{"date":1439,"open":1077,"high":1077,"low":938,"close":938,"change":704,"percent_change":599,"volume":1066,"transactions":9,"vwap":938},"2025-10-08",{"date":1441,"open":980,"high":1249,"low":980,"close":1009,"change":623,"percent_change":822,"volume":815,"transactions":9,"vwap":1009},"2025-10-07",{"date":1443,"open":147,"high":960,"low":147,"close":937,"change":826,"percent_change":827,"volume":1444,"transactions":9,"vwap":937},"2025-10-06",21700,{"date":1446,"open":1233,"high":1226,"low":980,"close":1226,"change":822,"percent_change":68,"volume":870,"transactions":9,"vwap":1226},"2025-10-03",{"date":1448,"open":931,"high":966,"low":931,"close":1089,"change":345,"percent_change":346,"volume":1079,"transactions":9,"vwap":1089},"2025-10-02",{"date":1450,"open":961,"high":1097,"low":938,"close":1291,"change":336,"percent_change":268,"volume":799,"transactions":9,"vwap":1291},"2025-10-01",{"date":1452,"open":1106,"high":1279,"low":966,"close":1104,"change":683,"percent_change":153,"volume":1453,"transactions":9,"vwap":1104},"2025-09-30",27100,{"date":1455,"open":1089,"high":1170,"low":1089,"close":967,"change":34,"percent_change":790,"volume":1456,"transactions":9,"vwap":967},"2025-09-29",10700,{"date":1458,"open":980,"high":1088,"low":930,"close":938,"change":289,"percent_change":345,"volume":1459,"transactions":9,"vwap":938},"2025-09-26",53400,{"date":1461,"open":1009,"high":1009,"low":1052,"close":1230,"change":346,"percent_change":945,"volume":1264,"transactions":9,"vwap":1230},"2025-09-25",{"date":1463,"open":1170,"high":966,"low":961,"close":1249,"change":553,"percent_change":553,"volume":837,"transactions":9,"vwap":1249},"2025-09-24",{"date":1465,"open":967,"high":1078,"low":1009,"close":961,"change":346,"percent_change":945,"volume":1466,"transactions":9,"vwap":961},"2025-09-23",30600,{"date":1468,"open":1106,"high":1106,"low":1105,"close":1099,"change":345,"percent_change":346,"volume":1469,"transactions":9,"vwap":1099},"2025-09-22",30900,{"date":1471,"open":1077,"high":1106,"low":1291,"close":1263,"change":68,"percent_change":68,"volume":1472,"transactions":9,"vwap":1263},"2025-09-19",27000,{"date":1474,"open":1077,"high":1097,"low":967,"close":1170,"change":599,"percent_change":289,"volume":1475,"transactions":9,"vwap":1170},"2025-09-18",15800,{"date":1477,"open":1433,"high":1478,"low":1098,"close":1098,"change":289,"percent_change":345,"volume":1479,"transactions":9,"vwap":1098},"2025-09-17",110.61,20100,{"date":1481,"open":1166,"high":1166,"low":1303,"close":1181,"change":68,"percent_change":68,"volume":1482,"transactions":9,"vwap":1181},"2025-09-16",69000,{"date":1484,"open":1205,"high":1217,"low":1082,"close":1203,"change":372,"percent_change":1027,"volume":1485,"transactions":9,"vwap":1203},"2025-09-15",6600,{"date":1487,"open":1106,"high":1181,"low":1170,"close":1126,"change":599,"percent_change":289,"volume":1488,"transactions":9,"vwap":1126},"2025-09-12",24300,{"date":1490,"open":1259,"high":1147,"low":1203,"close":1203,"change":162,"percent_change":162,"volume":1352,"transactions":9,"vwap":1203},"2025-09-11",{"date":1492,"open":1263,"high":1240,"low":1263,"close":1082,"change":683,"percent_change":153,"volume":1493,"transactions":9,"vwap":1082},"2025-09-10",19200,{"date":1495,"open":1126,"high":1217,"low":1103,"close":1103,"change":972,"percent_change":972,"volume":1496,"transactions":9,"vwap":1103},"2025-09-09",18100,{"date":1498,"open":1263,"high":1171,"low":1233,"close":1185,"change":553,"percent_change":553,"volume":1499,"transactions":9,"vwap":1185},"2025-09-08",43200,{"date":1501,"open":1097,"high":1111,"low":1103,"close":1103,"change":841,"percent_change":719,"volume":720,"transactions":9,"vwap":1103},"2025-09-05",{"date":1503,"open":1022,"high":949,"low":1035,"close":933,"change":790,"percent_change":218,"volume":1504,"transactions":9,"vwap":933},"2025-09-04",9600,{"date":1506,"open":1507,"high":1508,"low":1507,"close":989,"change":537,"percent_change":218,"volume":1509,"transactions":9,"vwap":989},"2025-09-03",109.59,109.77,5300,{"date":1511,"open":920,"high":990,"low":741,"close":920,"change":1389,"percent_change":1200,"volume":1512,"transactions":9,"vwap":920},"2025-09-02",8000,{"date":1514,"open":965,"high":1226,"low":147,"close":937,"change":18,"percent_change":18,"volume":1042,"transactions":9,"vwap":937},"2025-08-29",{"date":1516,"open":1009,"high":1099,"low":950,"close":1255,"change":49,"percent_change":49,"volume":1517,"transactions":9,"vwap":1255},"2025-08-28",24500,{"date":1519,"open":925,"high":1052,"low":943,"close":1052,"change":102,"percent_change":372,"volume":995,"transactions":9,"vwap":1052},"2025-08-27",{"date":1521,"open":1508,"high":1073,"low":924,"close":1522,"change":366,"percent_change":258,"volume":1174,"transactions":9,"vwap":1522},"2025-08-26",109.88,{"date":1524,"open":1525,"high":949,"low":1525,"close":936,"change":112,"percent_change":112,"volume":1526,"transactions":9,"vwap":936},"2025-08-25",109.67,211400,{"date":1528,"open":1529,"high":932,"low":1529,"close":1508,"change":279,"percent_change":1173,"volume":1139,"transactions":9,"vwap":1508},"2025-08-22",109.53,{"date":1531,"open":1507,"high":1507,"low":742,"close":1048,"change":826,"percent_change":827,"volume":1237,"transactions":9,"vwap":1048},"2025-08-21",{"date":1533,"open":1507,"high":989,"low":753,"close":746,"change":102,"percent_change":372,"volume":1534,"transactions":9,"vwap":746},"2025-08-20",29600,{"date":1536,"open":898,"high":985,"low":1529,"close":1529,"change":822,"percent_change":68,"volume":921,"transactions":9,"vwap":1529},"2025-08-19",{"date":1538,"open":1048,"high":919,"low":733,"close":1539,"change":112,"percent_change":112,"volume":1306,"transactions":9,"vwap":1539},"2025-08-18",109.47,{"date":1541,"open":746,"high":746,"low":1539,"close":1048,"change":945,"percent_change":229,"volume":1542,"transactions":9,"vwap":1048},"2025-08-15",16400,{"date":1544,"open":914,"high":985,"low":899,"close":920,"change":570,"percent_change":704,"volume":766,"transactions":9,"vwap":920},"2025-08-14",{"date":1546,"open":1021,"high":1508,"low":1021,"close":1021,"change":366,"percent_change":258,"volume":761,"transactions":9,"vwap":1021},"2025-08-13",{"date":1548,"open":751,"high":920,"low":733,"close":898,"change":68,"percent_change":68,"volume":862,"transactions":9,"vwap":898},"2025-08-12",{"date":1550,"open":919,"high":1551,"low":891,"close":751,"change":972,"percent_change":972,"volume":1552,"transactions":9,"vwap":751},"2025-08-11",109.57,9200,{"date":1554,"open":741,"high":919,"low":740,"close":741,"change":570,"percent_change":704,"volume":1555,"transactions":9,"vwap":741},"2025-08-08",26600,{"date":1557,"open":918,"high":944,"low":1529,"close":985,"change":18,"percent_change":18,"volume":1479,"transactions":9,"vwap":985},"2025-08-07",{"date":1559,"open":994,"high":984,"low":1529,"close":746,"change":162,"percent_change":162,"volume":1493,"transactions":9,"vwap":746},"2025-08-06",{"date":1561,"open":1529,"high":984,"low":1529,"close":894,"change":654,"percent_change":654,"volume":1221,"transactions":9,"vwap":894},"2025-08-05",{"date":1563,"open":985,"high":926,"low":1539,"close":984,"change":822,"percent_change":68,"volume":1042,"transactions":9,"vwap":984},"2025-08-04",{"date":1565,"open":788,"high":999,"low":788,"close":1507,"change":501,"percent_change":42,"volume":1566,"transactions":9,"vwap":1507},"2025-08-01",18700,{"date":1568,"open":1569,"high":919,"low":887,"close":789,"change":20,"percent_change":20,"volume":1570,"transactions":9,"vwap":789},"2025-07-31",109.29,47800,{"date":1572,"open":907,"high":1539,"low":1573,"close":789,"change":269,"percent_change":888,"volume":1475,"transactions":9,"vwap":789},"2025-07-30",109.2,{"date":1575,"open":775,"high":919,"low":775,"close":1576,"change":759,"percent_change":760,"volume":1577,"transactions":9,"vwap":1576},"2025-07-29",109.41,6700,{"date":1579,"open":447,"high":1580,"low":847,"close":447,"change":336,"percent_change":268,"volume":1581,"transactions":9,"vwap":447},"2025-07-28",109.18,14100,{"date":1583,"open":845,"high":752,"low":777,"close":745,"change":218,"percent_change":366,"volume":1584,"transactions":9,"vwap":745},"2025-07-25",29500,{"date":1586,"open":876,"high":907,"low":876,"close":787,"change":972,"percent_change":972,"volume":1587,"transactions":9,"vwap":787},"2025-07-24",23400,{"date":1589,"open":903,"high":1539,"low":447,"close":1590,"change":710,"percent_change":711,"volume":848,"transactions":9,"vwap":1590},"2025-07-23",109.19,{"date":1592,"open":887,"high":984,"low":447,"close":740,"change":968,"percent_change":279,"volume":1398,"transactions":9,"vwap":740},"2025-07-22",{"date":1594,"open":903,"high":782,"low":629,"close":787,"change":537,"percent_change":218,"volume":1595,"transactions":9,"vwap":787},"2025-07-21",11300,{"date":1597,"open":716,"high":735,"low":880,"close":880,"change":258,"percent_change":259,"volume":884,"transactions":9,"vwap":880},"2025-07-18",{"date":1599,"open":831,"high":1600,"low":806,"close":700,"change":346,"percent_change":945,"volume":1218,"transactions":9,"vwap":700},"2025-07-17",108.97,{"date":1602,"open":499,"high":783,"low":113,"close":1603,"change":1084,"percent_change":34,"volume":1604,"transactions":9,"vwap":1603},"2025-07-16",108.95,54700,{"date":1606,"open":802,"high":802,"low":1607,"close":411,"change":91,"percent_change":337,"volume":747,"transactions":9,"vwap":411},"2025-07-15",108.71,{"date":1609,"open":770,"high":765,"low":1610,"close":831,"change":20,"percent_change":20,"volume":862,"transactions":9,"vwap":831},"2025-07-14",108.89,{"date":1612,"open":715,"high":765,"low":700,"close":831,"change":493,"percent_change":91,"volume":1613,"transactions":9,"vwap":831},"2025-07-11",24000,{"date":1615,"open":876,"high":787,"low":876,"close":845,"change":790,"percent_change":537,"volume":1039,"transactions":9,"vwap":845},"2025-07-10",{"date":1617,"open":1600,"high":797,"low":802,"close":629,"change":1027,"percent_change":510,"volume":1085,"transactions":9,"vwap":629},"2025-07-09",{"date":1619,"open":821,"high":1603,"low":806,"close":771,"change":229,"percent_change":229,"volume":1218,"transactions":9,"vwap":771},"2025-07-08",{"date":1621,"open":764,"high":887,"low":1622,"close":1603,"change":827,"percent_change":570,"volume":1496,"transactions":9,"vwap":1603},"2025-07-07",108.91,{"date":1624,"open":765,"high":447,"low":765,"close":847,"change":570,"percent_change":704,"volume":1625,"transactions":9,"vwap":847},"2025-07-03",6800,{"date":1627,"open":1580,"high":846,"low":1580,"close":1573,"change":704,"percent_change":599,"volume":778,"transactions":9,"vwap":1573},"2025-07-02",{"date":1629,"open":1014,"high":1014,"low":734,"close":782,"change":1630,"percent_change":1065,"volume":873,"transactions":9,"vwap":782},"2025-07-01",-0.39,{"date":1632,"open":1021,"high":1064,"low":751,"close":999,"change":259,"percent_change":102,"volume":747,"transactions":9,"vwap":999},"2025-06-30",{"date":1634,"open":919,"high":1525,"low":1539,"close":914,"change":599,"percent_change":289,"volume":1635,"transactions":9,"vwap":914},"2025-06-27",34900,{"date":1637,"open":746,"high":954,"low":891,"close":1021,"change":683,"percent_change":153,"volume":1638,"transactions":9,"vwap":1021},"2025-06-26",33100,{"date":1640,"open":757,"high":899,"low":1569,"close":891,"change":49,"percent_change":49,"volume":1641,"transactions":9,"vwap":891},"2025-06-25",18900,{"date":1643,"open":903,"high":1048,"low":903,"close":742,"change":366,"percent_change":258,"volume":1552,"transactions":9,"vwap":742},"2025-06-24",{"date":1645,"open":788,"high":742,"low":788,"close":907,"change":34,"percent_change":790,"volume":951,"transactions":9,"vwap":907},"2025-06-23",{"date":1647,"open":1603,"high":787,"low":1603,"close":716,"change":623,"percent_change":822,"volume":939,"transactions":9,"vwap":716},"2025-06-20",{"date":1649,"open":771,"high":788,"low":771,"close":765,"change":162,"percent_change":162,"volume":927,"transactions":9,"vwap":765},"2025-06-18",{"date":1651,"open":577,"high":880,"low":802,"close":880,"change":1084,"percent_change":34,"volume":1241,"transactions":9,"vwap":880},"2025-06-17",{"date":1653,"open":802,"high":831,"low":651,"close":802,"change":229,"percent_change":229,"volume":1654,"transactions":9,"vwap":802},"2025-06-16",10200,{"date":1656,"open":1622,"high":876,"low":586,"close":821,"change":186,"percent_change":336,"volume":1657,"transactions":9,"vwap":821},"2025-06-13",10100,{"date":1659,"open":880,"high":789,"low":769,"close":718,"change":1173,"percent_change":1083,"volume":1325,"transactions":9,"vwap":718},"2025-06-12",{"date":1661,"open":651,"high":806,"low":412,"close":113,"change":1084,"percent_change":34,"volume":995,"transactions":9,"vwap":113},"2025-06-11",{"date":1663,"open":652,"high":411,"low":508,"close":399,"change":229,"percent_change":229,"volume":1475,"transactions":9,"vwap":399},"2025-06-10",{"date":1665,"open":427,"high":847,"low":427,"close":400,"change":719,"percent_change":683,"volume":1666,"transactions":9,"vwap":400},"2025-06-09",23200,{"date":1668,"open":483,"high":456,"low":576,"close":438,"change":1669,"percent_change":955,"volume":701,"transactions":9,"vwap":438},"2025-06-06",-0.4,{"date":1671,"open":769,"high":765,"low":709,"close":806,"change":704,"percent_change":599,"volume":823,"transactions":9,"vwap":806},"2025-06-05",{"date":1673,"open":814,"high":770,"low":814,"close":831,"change":1344,"percent_change":439,"volume":851,"transactions":9,"vwap":831},"2025-06-04",{"date":1675,"open":653,"high":807,"low":483,"close":638,"change":790,"percent_change":537,"volume":927,"transactions":9,"vwap":638},"2025-06-03",{"date":1677,"open":653,"high":113,"low":1678,"close":1678,"change":90,"percent_change":1679,"volume":1079,"transactions":9,"vwap":1678},"2025-06-02",108.41,-0.64,{"date":1681,"open":629,"high":447,"low":771,"close":716,"change":49,"percent_change":49,"volume":1682,"transactions":9,"vwap":716},"2025-05-30",79100,{"date":1684,"open":783,"high":797,"low":499,"close":776,"change":759,"percent_change":760,"volume":1210,"transactions":9,"vwap":776},"2025-05-29",{"date":1686,"open":1610,"high":831,"low":709,"close":709,"change":91,"percent_change":337,"volume":1687,"transactions":9,"vwap":709},"2025-05-28",28400,{"date":1689,"open":770,"high":765,"low":1610,"close":629,"change":537,"percent_change":218,"volume":986,"transactions":9,"vwap":629},"2025-05-27",{"date":1691,"open":770,"high":770,"low":586,"close":806,"change":1027,"percent_change":510,"volume":1692,"transactions":9,"vwap":806},"2025-05-23",17200,{"date":1694,"open":456,"high":411,"low":474,"close":411,"change":258,"percent_change":259,"volume":1581,"transactions":9,"vwap":411},"2025-05-22",{"date":1696,"open":400,"high":412,"low":1697,"close":1698,"change":207,"percent_change":710,"volume":1699,"transactions":9,"vwap":1698},"2025-05-21",108.48,108.61,36300,{"date":1701,"open":410,"high":717,"low":410,"close":771,"change":822,"percent_change":822,"volume":1074,"transactions":9,"vwap":771},"2025-05-20",{"date":1703,"open":446,"high":726,"low":1698,"close":465,"change":49,"percent_change":49,"volume":1657,"transactions":9,"vwap":465},"2025-05-19",{"date":1705,"open":831,"high":776,"low":419,"close":802,"change":20,"percent_change":20,"volume":1566,"transactions":9,"vwap":802},"2025-05-16",{"date":1707,"open":653,"high":696,"low":1708,"close":802,"change":42,"percent_change":968,"volume":828,"transactions":9,"vwap":802},"2025-05-15",108.19,{"date":1710,"open":483,"high":802,"low":448,"close":866,"change":599,"percent_change":289,"volume":1711,"transactions":9,"vwap":866},"2025-05-14",24100,{"date":1713,"open":594,"high":1607,"low":1697,"close":645,"change":229,"percent_change":229,"volume":1028,"transactions":9,"vwap":645},"2025-05-13",{"date":1715,"open":446,"high":411,"low":446,"close":652,"change":117,"percent_change":450,"volume":1504,"transactions":9,"vwap":652},"2025-05-12",{"date":1717,"open":880,"high":797,"low":1603,"close":1600,"change":162,"percent_change":162,"volume":1718,"transactions":9,"vwap":1600},"2025-05-09",17100,{"date":1720,"open":781,"high":741,"low":726,"close":831,"change":1383,"percent_change":207,"volume":1542,"transactions":9,"vwap":831},"2025-05-08",{"date":1722,"open":845,"high":907,"low":845,"close":781,"change":822,"percent_change":68,"volume":1280,"transactions":9,"vwap":781},"2025-05-07",{"date":1724,"open":797,"high":742,"low":629,"close":1573,"change":790,"percent_change":537,"volume":791,"transactions":9,"vwap":1573},"2025-05-06",{"date":1726,"open":764,"high":716,"low":499,"close":715,"change":336,"percent_change":268,"volume":1325,"transactions":9,"vwap":715},"2025-05-05",{"date":1728,"open":775,"high":846,"low":783,"close":903,"change":827,"percent_change":570,"volume":1729,"transactions":9,"vwap":903},"2025-05-02",34300,{"date":1731,"open":1551,"high":1525,"low":903,"close":757,"change":136,"percent_change":1328,"volume":1732,"transactions":9,"vwap":757},"2025-05-01",39400,{"date":1734,"open":931,"high":960,"low":1035,"close":950,"change":18,"percent_change":18,"volume":1735,"transactions":9,"vwap":950},"2025-04-30",45300,{"date":1737,"open":936,"high":1073,"low":936,"close":1073,"change":372,"percent_change":1027,"volume":1738,"transactions":9,"vwap":1073},"2025-04-29",40000,{"date":1740,"open":1021,"high":933,"low":894,"close":925,"change":218,"percent_change":366,"volume":1260,"transactions":9,"vwap":925},"2025-04-28",{"date":1742,"open":1539,"high":1525,"low":740,"close":1525,"change":760,"percent_change":841,"volume":1079,"transactions":9,"vwap":1525},"2025-04-25",{"date":1744,"open":1569,"high":733,"low":781,"close":1576,"change":439,"percent_change":440,"volume":921,"transactions":9,"vwap":1576},"2025-04-24",{"date":1746,"open":903,"high":734,"low":700,"close":847,"change":258,"percent_change":259,"volume":1747,"transactions":9,"vwap":847},"2025-04-23",181300,{"date":1749,"open":765,"high":798,"low":709,"close":1603,"change":1084,"percent_change":34,"volume":842,"transactions":9,"vwap":1603},"2025-04-22",{"date":177,"open":1600,"high":845,"low":1607,"close":411,"change":736,"percent_change":186,"volume":1194,"transactions":9,"vwap":411}]