[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMB":3,"homepage-market-summary":30,"stock-historical-EMB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares J.P. Morgan USD Emerging Markets Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.9052,5.322912,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},90.14,90.43,90.57,90.07,90.26,-0.12,-0.13,9736875.151848,97.8,89.69,7865950.63136256,5.5,4726,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},88.37,7364920,2688195657.84064,1.65,"2025-04-22",[182,185,194,205,216,227,237,245,255,264,274,285,296,307,318,327,335,346,357,366,376,385,393,403,412,421,431,439,449,460,470,478,488,497,508,516,527,537,543,553,562,572,580,587,596,605,613,623,628,637,645,653,662,670,681,690,699,710,720,727,735,742,746,754,762,769,775,783,791,798,805,811,816,823,829,834,840,847,853,860,867,873,876,882,889,895,899,904,910,916,920,925,929,934,942,948,953,959,964,969,975,979,984,988,994,999,1005,1011,1015,1020,1024,1027,1032,1037,1041,1045,1051,1058,1061,1066,1071,1076,1080,1084,1088,1093,1099,1105,1111,1120,1126,1133,1139,1146,1150,1157,1165,1169,1176,1181,1184,1187,1191,1194,1197,1203,1207,1212,1216,1219,1226,1233,1240,1245,1250,1256,1260,1266,1272,1278,1284,1290,1296,1302,1307,1311,1314,1318,1321,1324,1327,1331,1334,1338,1341,1344,1347,1352,1356,1359,1362,1365,1368,1371,1374,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1442,1447,1450,1453,1457,1461,1464,1467,1470,1473,1476,1480,1483,1486,1489,1493,1496,1499,1502,1505,1508,1511,1514,1518,1521,1524,1527,1531,1535,1539,1542,1545,1548,1551,1554,1558,1561,1565,1568,1573,1577,1581,1584,1587,1590,1593,1596,1600,1603,1606,1609,1612,1615,1618,1621,1625,1628,1632,1635,1638,1642,1645,1649,1653,1657,1661,1667,1670,1675,1681,1687,1692,1695,1700,1705,1709,1713,1718,1723,1727,1732,1737,1742,1745,1749,1754,1759,1763,1769,1776,1781,1787,1793,1798,1804,1810,1816,1823,1828,1834,1840,1847,1853,1859,1863,1869,1875,1881,1887,1893,1899,1903,1908,1914,1918,1923,1930,1937,1944,1949,1954,1959,1964,1968,1972,1977,1984,1988,1993,1998,2003,2010,2015,2020,2027,2034,2040,2046,2054,2058,2065,2069,2074,2080,2085,2089,2094,2099,2105,2112,2119,2124,2129,2132,2136,2140,2144,2151,2156],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},34030,90.2766,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",90.12,90.465,-0.58,-0.64,18905836.848087,51171,90.049,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",91.33,91.425,90.775,90.84,-0.44,-0.48,11194359.179288,30111,90.9937,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",91.52,91.54,91.085,91.28,-0.06,-0.07,9694046.587352,29316,91.2803,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",91.5,91.67,91.2,91.34,-0.84,-0.91,13795563.47874,37660,91.3889,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",92.2,92.25,91.76,92.18,0,11357150.819965,37520,92.0274,{"date":238,"open":239,"high":240,"low":232,"close":232,"change":201,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",92.71,92.835,-0.52,13969143.225763,37423,92.5111,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",93.59,92.625,92.66,-1.05,-1.12,9858086.808324,32059,92.886,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":212,"percent_change":212,"volume":261,"transactions":262,"vwap":263},"2026-09-22",93.85,93.915,93.615,93.71,8136211.097446,23777,93.76,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":127,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",93.54,93.8,93.51,93.78,0.43,7489911.631659,22848,93.7186,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",93.53,93.58,93.31,93.38,-0.28,-0.3,4687436.177642,18756,93.3895,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",93.47,93.67,93.42,93.66,0.6,0.64,6177259.940667,20869,93.567,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",93.17,93.5,92.985,93.06,0.07,0.08,7563733.640859,25852,93.2256,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",93.09,93.12,92.89,92.99,-0.23,-0.25,7680493.571864,20139,92.994,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":22,"percent_change":23,"volume":324,"transactions":325,"vwap":326},"2026-09-14",93.13,93.4299,92.94,93.22,8971932.836881,28587,93.174,{"date":328,"open":329,"high":267,"low":330,"close":331,"change":212,"percent_change":212,"volume":332,"transactions":333,"vwap":334},"2026-09-11",93.63,93.33,93.34,7128829.028362,24851,93.5494,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",93.65,93.75,93.4,93.41,-0.76,-0.81,10108022.7709,28578,93.5703,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",94.27,94.36,93.97,94.17,-0.19,-0.2,7390286.039018,21885,94.1292,{"date":358,"open":359,"high":360,"low":361,"close":349,"change":362,"percent_change":22,"volume":363,"transactions":364,"vwap":365},"2026-09-08",94.41,94.46,94.285,-0.11,9794329.328545,18945,94.3663,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",94.42,94.565,94.38,94.47,0.02,4754053.8163,23509,94.4685,{"date":377,"open":378,"high":379,"low":349,"close":380,"change":381,"percent_change":142,"volume":382,"transactions":383,"vwap":384},"2026-09-03",94.44,94.53,94.45,0.3,7905584.25652,23636,94.4401,{"date":386,"open":387,"high":388,"low":389,"close":387,"change":107,"percent_change":107,"volume":390,"transactions":391,"vwap":392},"2026-09-02",94.15,94.2,94.095,7331140.887666,29539,94.1378,{"date":394,"open":387,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",94.32,94.04,94.09,-0.68,-0.72,7165351.556236,21312,94.1663,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":22,"percent_change":23,"volume":409,"transactions":410,"vwap":411},"2026-08-31",94.82,94.87,94.675,94.77,4355091.878654,15364,94.7483,{"date":413,"open":414,"high":415,"low":406,"close":416,"change":417,"percent_change":314,"volume":418,"transactions":419,"vwap":420},"2026-08-28",95.23,95.32,94.89,-0.24,6784191.68561,27716,95.027,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":352,"volume":428,"transactions":429,"vwap":430},"2026-08-27",95.18,95.28,95.1,95.13,-0.18,8893134.545896,26601,95.1743,{"date":432,"open":424,"high":433,"low":434,"close":435,"change":212,"percent_change":212,"volume":436,"transactions":437,"vwap":438},"2026-08-26",95.33,95.165,95.31,5428461.974116,19455,95.2592,{"date":440,"open":423,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",95.4,95.08,95.38,0.53,0.56,4576206.885152,19191,95.2437,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",94.83,95.015,94.81,94.85,0.13,0.14,1328884.445113,10493,94.8964,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",94.79,94.86,94.62,94.72,0.05,4552841.891998,16592,94.6814,{"date":471,"open":453,"high":472,"low":473,"close":473,"change":200,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",94.93,94.67,-0.46,4191592.268757,17321,94.7549,{"date":479,"open":480,"high":434,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",95.055,94.965,95.11,0.47,0.5,5536918.588533,24791,95.0766,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":211,"percent_change":211,"volume":494,"transactions":495,"vwap":496},"2026-08-18",94.48,94.725,94.4595,94.64,6019813.057243,19617,94.6358,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",95,95.01,94.69,94.7,-0.35,-0.37,3237418.954251,17459,94.7963,{"date":509,"open":433,"high":433,"low":499,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",95.05,-0.31,-0.33,3715440.989062,18131,95.1411,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",95.19,95.45,95.16,95.36,0.42,0.44,4024946.223852,19723,95.3609,{"date":528,"open":529,"high":482,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",95.04,94.9,94.94,0.11,0.12,2388620.103013,12831,94.9876,{"date":538,"open":539,"high":500,"low":539,"close":451,"change":112,"percent_change":112,"volume":540,"transactions":541,"vwap":542},"2026-08-11",94.71,5224969.184305,17409,94.9107,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",95.22,94.815,94.84,-0.4,-0.42,3522550.732249,15810,94.9725,{"date":554,"open":555,"high":433,"low":529,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",95.3,95.24,0.29,0.31,3435296.941108,15456,95.1861,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":313,"volume":569,"transactions":570,"vwap":571},"2026-08-06",95.17,95.29,94.92,94.95,-0.22,4901726.217797,17065,95.0067,{"date":573,"open":556,"high":574,"low":575,"close":564,"change":576,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",95.295,95.105,-0.05,3735123.322699,20586,95.1866,{"date":581,"open":510,"high":582,"low":583,"close":545,"change":483,"percent_change":484,"volume":584,"transactions":585,"vwap":586},"2026-08-04",95.245,94.91,9029835.916154,26940,95.1539,{"date":588,"open":589,"high":547,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",94.52,94.75,0.09,0.1,8297598.328964,31232,94.751,{"date":597,"open":598,"high":462,"low":599,"close":600,"change":23,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",94.74,94.485,94.66,-0.14,7046940.178969,30276,94.6181,{"date":606,"open":464,"high":453,"low":607,"close":462,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",94.56,0.23,0.24,6212089.275427,26776,94.7032,{"date":614,"open":615,"high":616,"low":617,"close":607,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",94.97,95.06,94.51,-0.63,-0.66,7479450.951215,31472,94.8182,{"date":624,"open":416,"high":414,"low":406,"close":518,"change":608,"percent_change":609,"volume":625,"transactions":626,"vwap":627},"2026-07-28",6840278.442476,22101,95.0964,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":142,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",95.15,94.855,94.96,0.34,3460383.672005,15926,94.9645,{"date":638,"open":639,"high":640,"low":641,"close":493,"change":532,"percent_change":533,"volume":642,"transactions":643,"vwap":644},"2026-07-24",94.65,94.78,94.475,7179064.737336,23461,94.6105,{"date":646,"open":600,"high":502,"low":647,"close":379,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",94.49,-0.56,-0.59,7675561.454648,26283,94.5804,{"date":654,"open":545,"high":655,"low":656,"close":657,"change":658,"percent_change":281,"volume":659,"transactions":660,"vwap":661},"2026-07-22",95.35,95.03,95.09,-0.29,3737475.597724,14537,95.1441,{"date":663,"open":664,"high":664,"low":665,"close":443,"change":666,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",95.61,95.235,0.01,4001722.404233,17442,95.3336,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",95.6,95.65,95.325,95.37,-0.16,-0.17,2928483.963957,13684,95.4806,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":211,"percent_change":211,"volume":687,"transactions":688,"vwap":689},"2026-07-17",95.67,95.745,95.5,95.53,5382076.026173,19995,95.5896,{"date":691,"open":685,"high":692,"low":693,"close":694,"change":601,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-16",95.69,95.47,95.59,-0.15,4193925.678745,16317,95.6071,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-15",95.71,95.83,95.625,95.73,0.16,0.17,4021352.388462,18729,95.7168,{"date":711,"open":704,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-14",95.79,95.42,95.57,0.19,0.2,5626433.274491,22492,95.6503,{"date":721,"open":692,"high":722,"low":433,"close":443,"change":723,"percent_change":190,"volume":724,"transactions":725,"vwap":726},"2026-07-13",95.91,-0.61,7052516.980321,29219,95.5342,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-10",95.93,96,95.77,95.99,0.03,5939700,{"date":736,"open":704,"high":737,"low":738,"close":739,"change":706,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-09",96.029999,95.7,95.96,0.18,4765200,{"date":743,"open":731,"high":712,"low":744,"close":712,"change":695,"percent_change":676,"volume":745,"transactions":9,"vwap":712},"2026-07-08",95.46,11891900,{"date":747,"open":748,"high":749,"low":702,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",96.099998,96.21,95.94,-0.41,-0.43,4552500,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":705,"volume":761,"transactions":9,"vwap":759},"2026-07-06",96.29,96.41,96.14,96.35,0.15,3853900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":740,"percent_change":715,"volume":768,"transactions":9,"vwap":767},"2026-07-02",96.11,96.24,96.019997,96.2,7169200,{"date":770,"open":771,"high":772,"low":773,"close":766,"change":549,"percent_change":200,"volume":774,"transactions":9,"vwap":766},"2026-07-01",95.95,96.13,95.82,6533200,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-30",96.74,96.81,96.44,-0.38,-0.39,7812100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":557,"volume":790,"transactions":9,"vwap":788},"2026-06-29",96.79,96.85,96.61,96.82,0.28,6278800,{"date":792,"open":793,"high":794,"low":795,"close":793,"change":796,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-06-26",96.54,96.66,96.49,-0.02,3732600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":112,"percent_change":112,"volume":804,"transactions":9,"vwap":803},"2026-06-25",96.8,96.83,96.55,96.56,4464600,{"date":806,"open":807,"high":808,"low":779,"close":809,"change":558,"percent_change":142,"volume":810,"transactions":9,"vwap":809},"2026-06-24",96.52,96.67,96.57,8401100,{"date":812,"open":813,"high":779,"low":749,"close":814,"change":601,"percent_change":695,"volume":815,"transactions":9,"vwap":814},"2026-06-23",96.27,96.26,5800700,{"date":817,"open":795,"high":818,"low":819,"close":820,"change":512,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-22",96.77,96.36,96.4,-0.34,5290700,{"date":824,"open":778,"high":825,"low":808,"close":826,"change":827,"percent_change":483,"volume":828,"transactions":9,"vwap":826},"2026-06-18",96.84,96.73,0.45,3129100,{"date":830,"open":831,"high":800,"low":814,"close":832,"change":781,"percent_change":548,"volume":833,"transactions":9,"vwap":832},"2026-06-17",96.62,96.28,8741800,{"date":835,"open":836,"high":837,"low":836,"close":808,"change":838,"percent_change":838,"volume":839,"transactions":9,"vwap":808},"2026-06-16",96.5,96.87,-0.04,6190200,{"date":841,"open":842,"high":788,"low":843,"close":844,"change":152,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-15",96.68,96.64,96.71,0.36,5828000,{"date":848,"open":849,"high":850,"low":851,"close":819,"change":591,"percent_change":591,"volume":852,"transactions":9,"vwap":819},"2026-06-12",96.3,96.39,96.089996,5364400,{"date":854,"open":855,"high":849,"low":856,"close":813,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":813},"2026-06-11",95.54,95.49,0.92,0.96,8187200,{"date":861,"open":862,"high":863,"low":864,"close":655,"change":865,"percent_change":512,"volume":866,"transactions":9,"vwap":655},"2026-06-10",95.27,95.75,95.26,-0.32,8400300,{"date":868,"open":664,"high":712,"low":869,"close":683,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":683},"2026-06-09",95.21,0.39,0.41,6926100,{"date":874,"open":738,"high":738,"low":862,"close":424,"change":22,"percent_change":23,"volume":875,"transactions":9,"vwap":424},"2026-06-08",6165200,{"date":877,"open":863,"high":878,"low":443,"close":441,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":441},"2026-06-05",95.85,-0.7,-0.73,7364100,{"date":883,"open":884,"high":885,"low":886,"close":748,"change":716,"percent_change":887,"volume":888,"transactions":9,"vwap":748},"2026-06-04",96.15,96.19,95.97,0.21,4132200,{"date":890,"open":886,"high":891,"low":704,"close":892,"change":893,"percent_change":504,"volume":894,"transactions":9,"vwap":892},"2026-06-03",96.07,95.9,-0.36,5619400,{"date":896,"open":814,"high":813,"low":891,"close":814,"change":122,"percent_change":897,"volume":898,"transactions":9,"vwap":814},"2026-06-02",0.26,4572000,{"date":900,"open":739,"high":901,"low":902,"close":901,"change":549,"percent_change":200,"volume":903,"transactions":9,"vwap":901},"2026-06-01",96.010002,95.68,6351100,{"date":905,"open":906,"high":907,"low":756,"close":908,"change":716,"percent_change":887,"volume":909,"transactions":9,"vwap":908},"2026-05-29",96.31,96.51,96.43,7382900,{"date":911,"open":912,"high":813,"low":913,"close":914,"change":122,"percent_change":897,"volume":915,"transactions":9,"vwap":914},"2026-05-28",95.89,95.8,96.23,6077900,{"date":917,"open":729,"high":732,"low":731,"close":918,"change":633,"percent_change":845,"volume":919,"transactions":9,"vwap":918},"2026-05-27",95.98,6074500,{"date":921,"open":683,"high":701,"low":922,"close":923,"change":483,"percent_change":52,"volume":924,"transactions":9,"vwap":923},"2026-05-26",95.43,95.64,5666400,{"date":926,"open":556,"high":556,"low":927,"close":564,"change":740,"percent_change":715,"volume":928,"transactions":9,"vwap":564},"2026-05-22",94.99,3282600,{"date":930,"open":598,"high":931,"low":932,"close":927,"change":302,"percent_change":302,"volume":933,"transactions":9,"vwap":927},"2026-05-21",95.099998,94.57,9653100,{"date":935,"open":936,"high":937,"low":938,"close":566,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":566},"2026-05-20",94.29,95.07,94.25,0.67,0.71,13079900,{"date":943,"open":944,"high":945,"low":946,"close":938,"change":504,"percent_change":781,"volume":947,"transactions":9,"vwap":938},"2026-05-19",94.37,94.43,94.050003,10819800,{"date":949,"open":600,"high":472,"low":490,"close":464,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":464},"2026-05-18",-0.09,-0.1,7403000,{"date":954,"open":955,"high":955,"low":539,"close":539,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":539},"2026-05-15",95.059998,-0.83,-0.87,7101100,{"date":960,"open":961,"high":750,"low":962,"close":855,"change":233,"percent_change":233,"volume":963,"transactions":9,"vwap":855},"2026-05-14",95.78,95.52,4858000,{"date":965,"open":686,"high":966,"low":967,"close":855,"change":427,"percent_change":352,"volume":968,"transactions":9,"vwap":855},"2026-05-13",95.66,95.44,8683000,{"date":970,"open":731,"high":712,"low":971,"close":972,"change":314,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-12",95.56,95.72,-0.26,7073800,{"date":976,"open":772,"high":977,"low":892,"close":886,"change":427,"percent_change":352,"volume":978,"transactions":9,"vwap":886},"2026-05-11",96.16,2376800,{"date":980,"open":981,"high":849,"low":982,"close":884,"change":122,"percent_change":897,"volume":983,"transactions":9,"vwap":884},"2026-05-08",96.18,96.080002,3380900,{"date":985,"open":757,"high":986,"low":878,"close":892,"change":504,"percent_change":780,"volume":987,"transactions":9,"vwap":892},"2026-05-07",96.42,4231300,{"date":989,"open":748,"high":756,"low":990,"close":813,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":813},"2026-05-06",96.059998,0.75,0.79,6394300,{"date":995,"open":996,"high":971,"low":518,"close":962,"change":523,"percent_change":997,"volume":998,"transactions":9,"vwap":962},"2026-05-05",95.41,0.46,6227200,{"date":1000,"open":714,"high":714,"low":405,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-04",95.080002,-0.49,-0.51,9252300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":714,"change":313,"percent_change":417,"volume":1010,"transactions":9,"vwap":714},"2026-05-01",95.63,95.92,95.55,8328500,{"date":1012,"open":701,"high":729,"low":1013,"close":913,"change":381,"percent_change":558,"volume":1014,"transactions":9,"vwap":913},"2026-04-30",95.62,9821500,{"date":1016,"open":701,"high":702,"low":433,"close":685,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":685},"2026-04-29",-0.45,-0.47,6457200,{"date":1021,"open":704,"high":771,"low":673,"close":771,"change":1022,"percent_change":1022,"volume":1023,"transactions":9,"vwap":771},"2026-04-28",-0.08,6547400,{"date":1025,"open":758,"high":767,"low":750,"close":737,"change":677,"percent_change":427,"volume":1026,"transactions":9,"vwap":737},"2026-04-27",4898200,{"date":1028,"open":977,"high":914,"low":1029,"close":767,"change":1030,"percent_change":789,"volume":1031,"transactions":9,"vwap":767},"2026-04-24",95.87,0.27,7559100,{"date":1033,"open":1034,"high":1035,"low":704,"close":729,"change":1017,"percent_change":1018,"volume":1036,"transactions":9,"vwap":729},"2026-04-23",96.32,96.45,9456500,{"date":1038,"open":836,"high":793,"low":767,"close":1039,"change":122,"percent_change":897,"volume":1040,"transactions":9,"vwap":1039},"2026-04-22",96.38,5613500,{"date":1042,"open":795,"high":803,"low":1043,"close":772,"change":474,"percent_change":201,"volume":1044,"transactions":9,"vwap":772},"2026-04-21",96.12,4455900,{"date":1046,"open":831,"high":1047,"low":1048,"close":1049,"change":1022,"percent_change":1022,"volume":1050,"transactions":9,"vwap":1049},"2026-04-20",96.72,96.47,96.59,4514100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":808,"change":1056,"percent_change":991,"volume":1057,"transactions":9,"vwap":808},"2026-04-17",96.7,96.93,96.48,0.72,6010300,{"date":1059,"open":813,"high":813,"low":913,"close":771,"change":281,"percent_change":511,"volume":1060,"transactions":9,"vwap":771},"2026-04-16",5145700,{"date":1062,"open":749,"high":986,"low":758,"close":1063,"change":1064,"percent_change":568,"volume":1065,"transactions":9,"vwap":1063},"2026-04-15",96.25,-0.21,5840000,{"date":1067,"open":1068,"high":803,"low":764,"close":1069,"change":270,"percent_change":827,"volume":1070,"transactions":9,"vwap":1069},"2026-04-14",96.22,96.46,5340600,{"date":1072,"open":1073,"high":737,"low":675,"close":737,"change":444,"percent_change":1074,"volume":1075,"transactions":9,"vwap":737},"2026-04-13",95.51,0.55,7197500,{"date":1077,"open":704,"high":863,"low":1078,"close":685,"change":112,"percent_change":112,"volume":1079,"transactions":9,"vwap":685},"2026-04-10",95.34,7361300,{"date":1081,"open":1001,"high":1082,"low":583,"close":1073,"change":127,"percent_change":522,"volume":1083,"transactions":9,"vwap":1073},"2026-04-09",95.74,8487600,{"date":1085,"open":1073,"high":664,"low":531,"close":482,"change":1086,"percent_change":59,"volume":1087,"transactions":9,"vwap":482},"2026-04-08",1.12,10216200,{"date":1089,"open":1090,"high":946,"low":340,"close":1091,"change":466,"percent_change":466,"volume":1092,"transactions":9,"vwap":1091},"2026-04-07",93.94,93.99,6875500,{"date":1094,"open":1095,"high":1096,"low":263,"close":1090,"change":1097,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1090},"2026-04-06",93.82,94.059998,-0.03,4038400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":350,"change":532,"percent_change":533,"volume":1104,"transactions":9,"vwap":350},"2026-04-02",93.55,94.12,93.43,9752600,{"date":1106,"open":1107,"high":1102,"low":1108,"close":1109,"change":212,"percent_change":212,"volume":1110,"transactions":9,"vwap":1109},"2026-04-01",93.83,93.73,93.86,13253800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-31",93.6,94.22,93.3,93.93,0.82,0.88,17521100,{"date":1121,"open":1122,"high":1103,"low":1123,"close":1124,"change":705,"percent_change":706,"volume":1125,"transactions":9,"vwap":1124},"2026-03-30",93.27,92.88,93.11,12637900,{"date":1127,"open":1128,"high":330,"low":1129,"close":1130,"change":1003,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-27",93.18,92.87,92.95,-0.55,15107100,{"date":1134,"open":348,"high":395,"low":1103,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-26",93.46,-0.97,-1.03,16244200,{"date":1140,"open":1141,"high":1142,"low":387,"close":945,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":945},"2026-03-25",94.3,94.55,0.85,0.91,14139200,{"date":1147,"open":1148,"high":1116,"low":339,"close":277,"change":201,"percent_change":1003,"volume":1149,"transactions":9,"vwap":277},"2026-03-24",93.68,12780100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1096,"change":1144,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1096},"2026-03-23",93.52,94.35,93.45,0.98,24642000,{"date":1158,"open":1159,"high":1153,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-20",94.31,93.099998,93.15,-1.48,-1.56,13836900,{"date":1166,"open":1116,"high":501,"low":1109,"close":1167,"change":1030,"percent_change":557,"volume":1168,"transactions":9,"vwap":1167},"2026-03-19",94.63,15194700,{"date":1170,"open":1171,"high":1172,"low":349,"close":349,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":349},"2026-03-18",95.010002,95.050003,-0.74,-0.78,12867800,{"date":1177,"open":1178,"high":556,"low":1171,"close":931,"change":152,"percent_change":1179,"volume":1180,"transactions":9,"vwap":931},"2026-03-17",95.029999,0.37,10304200,{"date":1182,"open":607,"high":632,"low":607,"close":590,"change":1179,"percent_change":870,"volume":1183,"transactions":9,"vwap":590},"2026-03-16",11271600,{"date":1185,"open":955,"high":862,"low":1153,"close":370,"change":474,"percent_change":1002,"volume":1186,"transactions":9,"vwap":370},"2026-03-13",20572100,{"date":1188,"open":424,"high":521,"low":547,"close":547,"change":1189,"percent_change":222,"volume":1190,"transactions":9,"vwap":547},"2026-03-12",-0.8,39160000,{"date":1192,"open":764,"high":764,"low":672,"close":923,"change":511,"percent_change":865,"volume":1193,"transactions":9,"vwap":923},"2026-03-11",14478700,{"date":1195,"open":990,"high":836,"low":750,"close":771,"change":112,"percent_change":112,"volume":1196,"transactions":9,"vwap":771},"2026-03-10",13780800,{"date":1198,"open":1199,"high":851,"low":1200,"close":739,"change":887,"percent_change":1201,"volume":1202,"transactions":9,"vwap":739},"2026-03-09",95.089996,95.040001,0.22,21921600,{"date":1204,"open":704,"high":901,"low":685,"close":863,"change":618,"percent_change":1205,"volume":1206,"transactions":9,"vwap":863},"2026-03-06",-0.65,12473300,{"date":1208,"open":1209,"high":1210,"low":1068,"close":1039,"change":1002,"percent_change":1003,"volume":1211,"transactions":9,"vwap":1039},"2026-03-05",96.34,96.58,12868300,{"date":1213,"open":807,"high":1054,"low":986,"close":837,"change":142,"percent_change":1214,"volume":1215,"transactions":9,"vwap":837},"2026-03-04",0.33,12548500,{"date":1217,"open":739,"high":808,"low":722,"close":802,"change":200,"percent_change":1017,"volume":1218,"transactions":9,"vwap":802},"2026-03-03",16425800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1173,"percent_change":341,"volume":1225,"transactions":9,"vwap":1224},"2026-03-02",96.76,97,96.69,96.99,16800000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":466,"percent_change":466,"volume":1232,"transactions":9,"vwap":1231},"2026-02-27",97.63,97.74,97.48,97.73,8824800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":211,"percent_change":211,"volume":1239,"transactions":9,"vwap":1238},"2026-02-26",97.75,97.78,97.55,97.68,4959600,{"date":1241,"open":1228,"high":1242,"low":1243,"close":1229,"change":591,"percent_change":591,"volume":1244,"transactions":9,"vwap":1229},"2026-02-25",97.79,97.6,5507900,{"date":1246,"open":1247,"high":1235,"low":1247,"close":1248,"change":211,"percent_change":211,"volume":1249,"transactions":9,"vwap":1248},"2026-02-24",97.53,97.65,6290800,{"date":1251,"open":1252,"high":25,"low":1253,"close":1254,"change":107,"percent_change":107,"volume":1255,"transactions":9,"vwap":1254},"2026-02-23",97.72,97.5,97.71,7163400,{"date":1257,"open":1237,"high":1248,"low":1258,"close":1248,"change":592,"percent_change":592,"volume":1259,"transactions":9,"vwap":1248},"2026-02-20",97.4,7931600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1237,"change":362,"percent_change":362,"volume":1265,"transactions":9,"vwap":1237},"2026-02-19",97.46,97.58,97.24,6826600,{"date":1267,"open":1254,"high":1268,"low":1237,"close":1269,"change":1270,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-18",97.77,97.66,0.04,7574300,{"date":1273,"open":1243,"high":1274,"low":1275,"close":1276,"change":716,"percent_change":887,"volume":1277,"transactions":9,"vwap":1276},"2026-02-17",97.76,97.54,97.62,4672100,{"date":1279,"open":1230,"high":1280,"low":1281,"close":1282,"change":706,"percent_change":706,"volume":1283,"transactions":9,"vwap":1282},"2026-02-13",97.61,97.31,97.42,6711900,{"date":1285,"open":1286,"high":1258,"low":1287,"close":1288,"change":1030,"percent_change":789,"volume":1289,"transactions":9,"vwap":1288},"2026-02-12",97.2,97.050003,97.25,7447200,{"date":1291,"open":1292,"high":1293,"low":801,"close":1294,"change":666,"percent_change":666,"volume":1295,"transactions":9,"vwap":1294},"2026-02-11",96.95,97.089996,96.98,6827200,{"date":1297,"open":1298,"high":1293,"low":1299,"close":1300,"change":122,"percent_change":897,"volume":1301,"transactions":9,"vwap":1300},"2026-02-10",97.07,96.94,96.97,5804900,{"date":1303,"open":1304,"high":1305,"low":986,"close":1047,"change":733,"percent_change":733,"volume":1306,"transactions":9,"vwap":1047},"2026-02-09",96.65,96.88,12302300,{"date":1308,"open":1309,"high":1223,"low":779,"close":1223,"change":122,"percent_change":897,"volume":1310,"transactions":9,"vwap":1223},"2026-02-06",96.6,7991400,{"date":1312,"open":1209,"high":836,"low":914,"close":779,"change":609,"percent_change":122,"volume":1313,"transactions":9,"vwap":779},"2026-02-05",12106900,{"date":1315,"open":1316,"high":820,"low":851,"close":767,"change":1270,"percent_change":1270,"volume":1317,"transactions":9,"vwap":767},"2026-02-04",96.37,12475700,{"date":1319,"open":849,"high":849,"low":886,"close":977,"change":372,"percent_change":372,"volume":1320,"transactions":9,"vwap":977},"2026-02-03",10483100,{"date":1322,"open":749,"high":1069,"low":758,"close":758,"change":200,"percent_change":474,"volume":1323,"transactions":9,"vwap":758},"2026-02-02",16267300,{"date":1325,"open":777,"high":1221,"low":802,"close":1210,"change":950,"percent_change":950,"volume":1326,"transactions":9,"vwap":1210},"2026-01-30",10989800,{"date":1328,"open":809,"high":1329,"low":1035,"close":808,"change":666,"percent_change":666,"volume":1330,"transactions":9,"vwap":808},"2026-01-29",96.75,8092100,{"date":1332,"open":1221,"high":800,"low":802,"close":794,"change":22,"percent_change":22,"volume":1333,"transactions":9,"vwap":794},"2026-01-28",6810800,{"date":1335,"open":788,"high":837,"low":1304,"close":1336,"change":838,"percent_change":838,"volume":1337,"transactions":9,"vwap":1336},"2026-01-27",96.78,7602600,{"date":1339,"open":785,"high":837,"low":1329,"close":788,"change":592,"percent_change":592,"volume":1340,"transactions":9,"vwap":788},"2026-01-26",7558300,{"date":1342,"open":803,"high":777,"low":1039,"close":1047,"change":609,"percent_change":122,"volume":1343,"transactions":9,"vwap":1047},"2026-01-23",14874100,{"date":1345,"open":836,"high":1047,"low":813,"close":1055,"change":796,"percent_change":796,"volume":1346,"transactions":9,"vwap":1055},"2026-01-22",10693000,{"date":1348,"open":730,"high":907,"low":886,"close":836,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":836},"2026-01-21",0.77,0.8,15998700,{"date":1353,"open":961,"high":1008,"low":683,"close":704,"change":201,"percent_change":1354,"volume":1355,"transactions":9,"vwap":704},"2026-01-20",-0.5,7840300,{"date":1357,"open":1035,"high":795,"low":767,"close":749,"change":352,"percent_change":353,"volume":1358,"transactions":9,"vwap":749},"2026-01-16",9285200,{"date":1360,"open":779,"high":807,"low":819,"close":820,"change":1270,"percent_change":1270,"volume":1361,"transactions":9,"vwap":820},"2026-01-15",7041300,{"date":1363,"open":1063,"high":1316,"low":748,"close":819,"change":716,"percent_change":887,"volume":1364,"transactions":9,"vwap":819},"2026-01-14",6723900,{"date":1366,"open":756,"high":1034,"low":851,"close":977,"change":22,"percent_change":22,"volume":1367,"transactions":9,"vwap":977},"2026-01-13",7871300,{"date":1369,"open":748,"high":850,"low":748,"close":832,"change":1022,"percent_change":1022,"volume":1370,"transactions":9,"vwap":832},"2026-01-12",7895000,{"date":1372,"open":885,"high":819,"low":851,"close":819,"change":152,"percent_change":845,"volume":1373,"transactions":9,"vwap":819},"2026-01-09",6646400,{"date":1375,"open":729,"high":851,"low":1376,"close":901,"change":695,"percent_change":676,"volume":1377,"transactions":9,"vwap":901},"2026-01-08",95.84,8138000,{"date":1379,"open":1035,"high":1035,"low":758,"close":977,"change":352,"percent_change":353,"volume":1380,"transactions":9,"vwap":977},"2026-01-07",9562600,{"date":1382,"open":1035,"high":1035,"low":749,"close":759,"change":951,"percent_change":951,"volume":1383,"transactions":9,"vwap":759},"2026-01-06",7385000,{"date":1385,"open":1035,"high":1048,"low":832,"close":1035,"change":760,"percent_change":705,"volume":1386,"transactions":9,"vwap":1035},"2026-01-05",6030100,{"date":1388,"open":836,"high":836,"low":749,"close":849,"change":372,"percent_change":372,"volume":1389,"transactions":9,"vwap":849},"2026-01-02",9525800,{"date":1391,"open":793,"high":787,"low":832,"close":832,"change":352,"percent_change":353,"volume":1392,"transactions":9,"vwap":832},"2025-12-31",3672200,{"date":1394,"open":1210,"high":831,"low":1048,"close":1048,"change":22,"percent_change":22,"volume":1395,"transactions":9,"vwap":1048},"2025-12-30",4021700,{"date":1397,"open":831,"high":1304,"low":1069,"close":1049,"change":466,"percent_change":466,"volume":1398,"transactions":9,"vwap":1049},"2025-12-29",4935600,{"date":1400,"open":843,"high":1047,"low":757,"close":793,"change":112,"percent_change":112,"volume":1401,"transactions":9,"vwap":793},"2025-12-26",2965600,{"date":1403,"open":1055,"high":809,"low":759,"close":802,"change":557,"percent_change":381,"volume":1404,"transactions":9,"vwap":802},"2025-12-24",1328900,{"date":1406,"open":1063,"high":819,"low":884,"close":814,"change":576,"percent_change":576,"volume":1407,"transactions":9,"vwap":814},"2025-12-23",4529900,{"date":1409,"open":986,"high":836,"low":749,"close":906,"change":1270,"percent_change":1270,"volume":1410,"transactions":9,"vwap":906},"2025-12-22",2877200,{"date":1412,"open":820,"high":908,"low":885,"close":813,"change":752,"percent_change":200,"volume":1413,"transactions":9,"vwap":813},"2025-12-19",4903900,{"date":1415,"open":842,"high":777,"low":836,"close":1053,"change":522,"percent_change":523,"volume":1416,"transactions":9,"vwap":1053},"2025-12-18",5520100,{"date":1418,"open":793,"high":793,"low":1063,"close":832,"change":504,"percent_change":780,"volume":1419,"transactions":9,"vwap":832},"2025-12-17",7068300,{"date":1421,"open":1035,"high":794,"low":820,"close":1304,"change":897,"percent_change":1030,"volume":1422,"transactions":9,"vwap":1304},"2025-12-16",8632600,{"date":1424,"open":1035,"high":793,"low":906,"close":850,"change":455,"percent_change":456,"volume":1425,"transactions":9,"vwap":850},"2025-12-15",7951600,{"date":1427,"open":814,"high":1039,"low":981,"close":814,"change":576,"percent_change":576,"volume":1428,"transactions":9,"vwap":814},"2025-12-12",8805800,{"date":1430,"open":759,"high":779,"low":765,"close":906,"change":302,"percent_change":302,"volume":1431,"transactions":9,"vwap":906},"2025-12-11",4875800,{"date":1433,"open":878,"high":1063,"low":902,"close":765,"change":870,"percent_change":871,"volume":1434,"transactions":9,"vwap":765},"2025-12-10",7249100,{"date":1436,"open":918,"high":918,"low":972,"close":878,"change":1022,"percent_change":1022,"volume":1437,"transactions":9,"vwap":878},"2025-12-09",7763900,{"date":1439,"open":765,"high":1063,"low":1440,"close":729,"change":548,"percent_change":549,"volume":1441,"transactions":9,"vwap":729},"2025-12-08",95.88,6617200,{"date":1443,"open":1048,"high":1444,"low":832,"close":1445,"change":23,"percent_change":23,"volume":1446,"transactions":9,"vwap":1445},"2025-12-05",96.63,96.33,5998300,{"date":1448,"open":1048,"high":907,"low":849,"close":1069,"change":1022,"percent_change":1022,"volume":1449,"transactions":9,"vwap":1069},"2025-12-04",8229000,{"date":1451,"open":1047,"high":826,"low":986,"close":793,"change":533,"percent_change":533,"volume":1452,"transactions":9,"vwap":793},"2025-12-03",6136300,{"date":1454,"open":764,"high":1048,"low":1455,"close":986,"change":127,"percent_change":522,"volume":1456,"transactions":9,"vwap":986},"2025-12-02",96.040001,10879900,{"date":1458,"open":750,"high":1068,"low":729,"close":766,"change":1459,"percent_change":880,"volume":1460,"transactions":9,"vwap":766},"2025-12-01",-0.71,11152100,{"date":1462,"open":1329,"high":800,"low":787,"close":826,"change":733,"percent_change":733,"volume":1463,"transactions":9,"vwap":826},"2025-11-28",2628400,{"date":1465,"open":787,"high":777,"low":1035,"close":1053,"change":592,"percent_change":592,"volume":1466,"transactions":9,"vwap":1053},"2025-11-26",4718700,{"date":1468,"open":820,"high":843,"low":1034,"close":1309,"change":122,"percent_change":897,"volume":1469,"transactions":9,"vwap":1309},"2025-11-25",10391300,{"date":1471,"open":850,"high":908,"low":765,"close":759,"change":716,"percent_change":887,"volume":1472,"transactions":9,"vwap":759},"2025-11-24",5421700,{"date":1474,"open":912,"high":1063,"low":912,"close":884,"change":897,"percent_change":1030,"volume":1475,"transactions":9,"vwap":884},"2025-11-21",5329600,{"date":1477,"open":885,"high":759,"low":1478,"close":912,"change":313,"percent_change":417,"volume":1479,"transactions":9,"vwap":912},"2025-11-20",95.86,14798800,{"date":1481,"open":990,"high":981,"low":732,"close":1043,"change":705,"percent_change":706,"volume":1482,"transactions":9,"vwap":1043},"2025-11-19",8184800,{"date":1484,"open":766,"high":1043,"low":1029,"close":739,"change":1097,"percent_change":1097,"volume":1485,"transactions":9,"vwap":739},"2025-11-18",6411200,{"date":1487,"open":749,"high":759,"low":886,"close":732,"change":372,"percent_change":372,"volume":1488,"transactions":9,"vwap":732},"2025-11-17",9950600,{"date":1490,"open":1491,"high":977,"low":886,"close":886,"change":211,"percent_change":211,"volume":1492,"transactions":9,"vwap":886},"2025-11-14",96.050003,7216100,{"date":1494,"open":793,"high":802,"low":730,"close":737,"change":1018,"percent_change":1002,"volume":1495,"transactions":9,"vwap":737},"2025-11-13",6880200,{"date":1497,"open":1069,"high":807,"low":914,"close":836,"change":1270,"percent_change":1270,"volume":1498,"transactions":9,"vwap":836},"2025-11-12",7200700,{"date":1500,"open":813,"high":795,"low":1068,"close":1069,"change":1201,"percent_change":608,"volume":1501,"transactions":9,"vwap":1069},"2025-11-11",2303500,{"date":1503,"open":750,"high":813,"low":750,"close":765,"change":1201,"percent_change":608,"volume":1504,"transactions":9,"vwap":765},"2025-11-10",6128300,{"date":1506,"open":1043,"high":1043,"low":972,"close":766,"change":466,"percent_change":466,"volume":1507,"transactions":9,"vwap":766},"2025-11-07",6388900,{"date":1509,"open":990,"high":851,"low":912,"close":886,"change":142,"percent_change":1214,"volume":1510,"transactions":9,"vwap":886},"2025-11-06",6867800,{"date":1512,"open":750,"high":750,"low":673,"close":673,"change":1064,"percent_change":568,"volume":1513,"transactions":9,"vwap":673},"2025-11-05",5893900,{"date":1515,"open":1516,"high":901,"low":863,"close":1478,"change":362,"percent_change":362,"volume":1517,"transactions":9,"vwap":1478},"2025-11-04",95.81,6231700,{"date":1519,"open":907,"high":907,"low":729,"close":886,"change":879,"percent_change":399,"volume":1520,"transactions":9,"vwap":886},"2025-11-03",9436800,{"date":1522,"open":1047,"high":788,"low":802,"close":808,"change":740,"percent_change":715,"volume":1523,"transactions":9,"vwap":808},"2025-10-31",8851600,{"date":1525,"open":807,"high":842,"low":906,"close":795,"change":362,"percent_change":362,"volume":1526,"transactions":9,"vwap":795},"2025-10-30",9112500,{"date":1528,"open":1224,"high":1529,"low":802,"close":1309,"change":752,"percent_change":200,"volume":1530,"transactions":9,"vwap":1309},"2025-10-29",97.029999,7368500,{"date":1532,"open":1298,"high":1298,"low":1533,"close":1529,"change":233,"percent_change":233,"volume":1534,"transactions":9,"vwap":1529},"2025-10-28",96.9,4779900,{"date":1536,"open":1224,"high":1537,"low":1329,"close":1529,"change":159,"percent_change":1349,"volume":1538,"transactions":9,"vwap":1529},"2025-10-27",97.040001,5751700,{"date":1540,"open":1445,"high":779,"low":772,"close":756,"change":789,"percent_change":557,"volume":1541,"transactions":9,"vwap":756},"2025-10-24",4003300,{"date":1543,"open":748,"high":772,"low":729,"close":901,"change":212,"percent_change":212,"volume":1544,"transactions":9,"vwap":901},"2025-10-23",4820500,{"date":1546,"open":1034,"high":1034,"low":918,"close":982,"change":353,"percent_change":1064,"volume":1547,"transactions":9,"vwap":982},"2025-10-22",6725600,{"date":1549,"open":757,"high":907,"low":814,"close":832,"change":533,"percent_change":533,"volume":1550,"transactions":9,"vwap":832},"2025-10-21",4754100,{"date":1552,"open":886,"high":977,"low":771,"close":977,"change":522,"percent_change":523,"volume":1553,"transactions":9,"vwap":977},"2025-10-20",7665700,{"date":1555,"open":701,"high":1556,"low":962,"close":1082,"change":733,"percent_change":733,"volume":1557,"transactions":9,"vwap":1082},"2025-10-17",95.76,6359200,{"date":1559,"open":966,"high":961,"low":971,"close":701,"change":456,"percent_change":760,"volume":1560,"transactions":9,"vwap":701},"2025-10-16",7380300,{"date":1562,"open":1007,"high":731,"low":1563,"close":714,"change":1214,"percent_change":152,"volume":1564,"transactions":9,"vwap":714},"2025-10-15",95.39,11401300,{"date":1566,"open":1178,"high":967,"low":583,"close":556,"change":838,"percent_change":838,"volume":1567,"transactions":9,"vwap":556},"2025-10-14",9988300,{"date":1569,"open":1171,"high":555,"low":566,"close":424,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":424},"2025-10-13",0.65,0.69,4121700,{"date":1574,"open":1575,"high":414,"low":932,"close":1167,"change":549,"percent_change":200,"volume":1576,"transactions":9,"vwap":1167},"2025-10-10",95.14,16586400,{"date":1578,"open":518,"high":545,"low":1579,"close":1172,"change":576,"percent_change":576,"volume":1580,"transactions":9,"vwap":1172},"2025-10-09",94.88,7375700,{"date":1582,"open":862,"high":862,"low":1171,"close":931,"change":466,"percent_change":466,"volume":1583,"transactions":9,"vwap":931},"2025-10-08",10027500,{"date":1585,"open":937,"high":423,"low":615,"close":1172,"change":838,"percent_change":838,"volume":1586,"transactions":9,"vwap":1172},"2025-10-07",7018300,{"date":1588,"open":423,"high":423,"low":1178,"close":1199,"change":22,"percent_change":23,"volume":1589,"transactions":9,"vwap":1199},"2025-10-06",5126800,{"date":1591,"open":862,"high":433,"low":426,"close":869,"change":1270,"percent_change":1270,"volume":1592,"transactions":9,"vwap":869},"2025-10-03",4600800,{"date":1594,"open":566,"high":556,"low":583,"close":564,"change":466,"percent_change":466,"volume":1595,"transactions":9,"vwap":564},"2025-10-02",6074000,{"date":1597,"open":1579,"high":564,"low":547,"close":1598,"change":212,"percent_change":212,"volume":1599,"transactions":9,"vwap":1598},"2025-10-01",95.12,10072500,{"date":1601,"open":922,"high":1073,"low":564,"close":518,"change":353,"percent_change":1064,"volume":1602,"transactions":9,"vwap":518},"2025-09-30",7422900,{"date":1604,"open":414,"high":693,"low":414,"close":1563,"change":705,"percent_change":706,"volume":1605,"transactions":9,"vwap":1563},"2025-09-29",4182200,{"date":1607,"open":555,"high":441,"low":931,"close":414,"change":1097,"percent_change":1097,"volume":1608,"transactions":9,"vwap":414},"2025-09-26",6119900,{"date":1610,"open":672,"high":672,"low":423,"close":864,"change":417,"percent_change":314,"volume":1611,"transactions":9,"vwap":864},"2025-09-25",7982600,{"date":1613,"open":704,"high":913,"low":922,"close":685,"change":211,"percent_change":211,"volume":1614,"transactions":9,"vwap":685},"2025-09-24",7173600,{"date":1616,"open":1078,"high":714,"low":555,"close":971,"change":1179,"percent_change":870,"volume":1617,"transactions":9,"vwap":971},"2025-09-23",5840300,{"date":1619,"open":1598,"high":556,"low":1200,"close":518,"change":887,"percent_change":1201,"volume":1620,"transactions":9,"vwap":518},"2025-09-22",5110100,{"date":1622,"open":632,"high":1172,"low":547,"close":1623,"change":951,"percent_change":362,"volume":1624,"transactions":9,"vwap":1623},"2025-09-19",94.98,6499600,{"date":1626,"open":731,"high":731,"low":1200,"close":1001,"change":548,"percent_change":549,"volume":1627,"transactions":9,"vwap":1001},"2025-09-18",7793600,{"date":1629,"open":1082,"high":892,"low":435,"close":1630,"change":576,"percent_change":576,"volume":1631,"transactions":9,"vwap":1630},"2025-09-17",95.48,8381900,{"date":1633,"open":701,"high":701,"low":519,"close":686,"change":211,"percent_change":211,"volume":1634,"transactions":9,"vwap":686},"2025-09-16",5454700,{"date":1636,"open":443,"high":673,"low":1078,"close":694,"change":633,"percent_change":845,"volume":1637,"transactions":9,"vwap":694},"2025-09-15",5308700,{"date":1639,"open":713,"high":713,"low":423,"close":1640,"change":280,"percent_change":658,"volume":1641,"transactions":9,"vwap":1640},"2025-09-12",95.25,5215800,{"date":1643,"open":435,"high":738,"low":424,"close":686,"change":152,"percent_change":1179,"volume":1644,"transactions":9,"vwap":686},"2025-09-11",11143500,{"date":1646,"open":547,"high":435,"low":590,"close":423,"change":1647,"percent_change":1074,"volume":1648,"transactions":9,"vwap":423},"2025-09-10",0.52,9816200,{"date":1650,"open":502,"high":1651,"low":1142,"close":600,"change":950,"percent_change":950,"volume":1652,"transactions":9,"vwap":600},"2025-09-09",94.76,6004100,{"date":1654,"open":1655,"high":462,"low":1655,"close":590,"change":112,"percent_change":112,"volume":1656,"transactions":9,"vwap":590},"2025-09-08",94.5,6535200,{"date":1658,"open":600,"high":640,"low":1142,"close":1651,"change":1659,"percent_change":939,"volume":1660,"transactions":9,"vwap":1651},"2025-09-05",0.63,10635500,{"date":1662,"open":1663,"high":1664,"low":257,"close":1665,"change":1179,"percent_change":870,"volume":1666,"transactions":9,"vwap":1665},"2025-09-04",94.019997,94.14,94.13,5900200,{"date":1668,"open":289,"high":269,"low":339,"close":263,"change":127,"percent_change":270,"volume":1669,"transactions":9,"vwap":263},"2025-09-03",9263900,{"date":1671,"open":310,"high":279,"low":1672,"close":1673,"change":341,"percent_change":342,"volume":1674,"transactions":9,"vwap":1673},"2025-09-02",93.029999,93.36,9614900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1102,"change":601,"percent_change":695,"volume":1680,"transactions":9,"vwap":1102},"2025-08-29",94.07,94.19,94,8476400,{"date":1682,"open":1683,"high":1141,"low":1109,"close":1684,"change":1074,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-08-28",93.91,94.26,0.59,9425600,{"date":1688,"open":1689,"high":1689,"low":1690,"close":260,"change":362,"percent_change":22,"volume":1691,"transactions":9,"vwap":260},"2025-08-27",93.74,93.49,4194700,{"date":1693,"open":338,"high":1107,"low":1113,"close":1095,"change":796,"percent_change":796,"volume":1694,"transactions":9,"vwap":1095},"2025-08-26",6172100,{"date":1696,"open":350,"high":1697,"low":1698,"close":1698,"change":504,"percent_change":781,"volume":1699,"transactions":9,"vwap":1698},"2025-08-25",94.029999,93.84,4721200,{"date":1701,"open":276,"high":348,"low":276,"close":1702,"change":1703,"percent_change":38,"volume":1704,"transactions":9,"vwap":1702},"2025-08-22",94.21,0.68,8250400,{"date":1706,"open":338,"high":1707,"low":1135,"close":276,"change":281,"percent_change":865,"volume":1708,"transactions":9,"vwap":276},"2025-08-21",93.79,11054800,{"date":1710,"open":1711,"high":1090,"low":1689,"close":1107,"change":695,"percent_change":676,"volume":1712,"transactions":9,"vwap":1107},"2025-08-20",93.87,4509500,{"date":1714,"open":1090,"high":1715,"low":1683,"close":1716,"change":1270,"percent_change":1270,"volume":1717,"transactions":9,"vwap":1716},"2025-08-19",94.089996,93.98,4412700,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1090,"change":591,"percent_change":592,"volume":1722,"transactions":9,"vwap":1090},"2025-08-18",93.7,94.040001,2727200,{"date":1724,"open":1725,"high":1679,"low":1689,"close":257,"change":1022,"percent_change":950,"volume":1726,"transactions":9,"vwap":257},"2025-08-15",93.96,3679500,{"date":1728,"open":1729,"high":1730,"low":267,"close":1116,"change":1064,"percent_change":568,"volume":1731,"transactions":9,"vwap":1116},"2025-08-14",93.95,94.080002,7868300,{"date":1733,"open":1734,"high":1735,"low":1679,"close":1664,"change":997,"percent_change":52,"volume":1736,"transactions":9,"vwap":1664},"2025-08-13",94.11,94.18,6574900,{"date":1738,"open":1739,"high":1740,"low":299,"close":1148,"change":740,"percent_change":715,"volume":1741,"transactions":9,"vwap":1148},"2025-08-12",93.57,93.72,7298100,{"date":1743,"open":279,"high":1113,"low":279,"close":299,"change":533,"percent_change":455,"volume":1744,"transactions":9,"vwap":299},"2025-08-11",3606600,{"date":1746,"open":1747,"high":339,"low":1747,"close":279,"change":233,"percent_change":233,"volume":1748,"transactions":9,"vwap":279},"2025-08-08",93.23,3442600,{"date":1750,"open":331,"high":1751,"low":1752,"close":279,"change":456,"percent_change":760,"volume":1753,"transactions":9,"vwap":279},"2025-08-07",93.48,93.26,5698300,{"date":1755,"open":1128,"high":1756,"low":1129,"close":1757,"change":107,"percent_change":107,"volume":1758,"transactions":9,"vwap":1757},"2025-08-06",93.25,93.24,5786400,{"date":1760,"open":298,"high":1122,"low":1761,"close":1128,"change":233,"percent_change":233,"volume":1762,"transactions":9,"vwap":1128},"2025-08-05",93.080002,8602300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1128,"change":997,"percent_change":484,"volume":1768,"transactions":9,"vwap":1128},"2025-08-04",93,93.2,92.92,5397900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":695,"percent_change":676,"volume":1775,"transactions":9,"vwap":1774},"2025-08-01",92.64,92.78,92.55,92.72,11771400,{"date":1777,"open":1767,"high":1778,"low":1779,"close":1129,"change":372,"percent_change":372,"volume":1780,"transactions":9,"vwap":1129},"2025-07-31",93.050003,92.79,7525700,{"date":1782,"open":1123,"high":1783,"low":1784,"close":1785,"change":676,"percent_change":677,"volume":1786,"transactions":9,"vwap":1785},"2025-07-30",93.040001,92.65,92.85,6119000,{"date":1788,"open":1129,"high":1789,"low":1790,"close":1791,"change":152,"percent_change":147,"volume":1792,"transactions":9,"vwap":1791},"2025-07-29",93.089996,92.81,93.010002,6547900,{"date":1794,"open":1795,"high":239,"low":1796,"close":249,"change":211,"percent_change":211,"volume":1797,"transactions":9,"vwap":249},"2025-07-28",92.68,92.57,7068100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1774,"change":381,"percent_change":142,"volume":1803,"transactions":9,"vwap":1774},"2025-07-25",92.51,92.74,92.41,4583200,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":796,"percent_change":796,"volume":1809,"transactions":9,"vwap":1808},"2025-07-24",92.3,92.56,92.42,3561900,{"date":1811,"open":1808,"high":1812,"low":1813,"close":1814,"change":1270,"percent_change":1270,"volume":1815,"transactions":9,"vwap":1814},"2025-07-23",92.47,92.33,92.44,7278700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":705,"percent_change":706,"volume":1822,"transactions":9,"vwap":1821},"2025-07-22",92.36,92.52,92.23,92.4,8572600,{"date":1824,"open":1825,"high":1825,"low":232,"close":1826,"change":152,"percent_change":147,"volume":1827,"transactions":9,"vwap":1826},"2025-07-21",92.48,92.24,4334500,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":716,"percent_change":1201,"volume":1833,"transactions":9,"vwap":1832},"2025-07-18",92.07,91.86,91.89,6848100,{"date":1835,"open":1836,"high":1837,"low":207,"close":1838,"change":592,"percent_change":532,"volume":1839,"transactions":9,"vwap":1838},"2025-07-17",91.6,91.77,91.69,5462500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":302,"percent_change":303,"volume":1846,"transactions":9,"vwap":1845},"2025-07-16",91.48,91.7,91.22,91.59,9524600,{"date":1848,"open":1849,"high":1849,"low":1850,"close":207,"change":314,"percent_change":1851,"volume":1852,"transactions":9,"vwap":207},"2025-07-15",91.93,91.46,-0.27,8144400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1837,"change":666,"percent_change":666,"volume":1858,"transactions":9,"vwap":1837},"2025-07-14",91.66,91.88,91.62,5403400,{"date":1860,"open":232,"high":232,"low":1861,"close":231,"change":201,"percent_change":241,"volume":1862,"transactions":9,"vwap":231},"2025-07-11",91.74,6748000,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1826,"change":601,"percent_change":695,"volume":1868,"transactions":9,"vwap":1826},"2025-07-10",92.27,92.31,92.029999,5247600,{"date":1870,"open":1871,"high":1821,"low":1872,"close":1873,"change":1570,"percent_change":940,"volume":1874,"transactions":9,"vwap":1873},"2025-07-09",91.87,91.81,92.38,6169000,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":658,"percent_change":865,"volume":1880,"transactions":9,"vwap":1879},"2025-07-08",91.9,91.65,91.73,8096700,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1018,"percent_change":1003,"volume":1886,"transactions":9,"vwap":1885},"2025-07-07",92.29,91.96,92.019997,6999300,{"date":1888,"open":230,"high":1889,"low":1890,"close":1891,"change":705,"percent_change":706,"volume":1892,"transactions":9,"vwap":1891},"2025-07-03",92.58,92.19,92.49,3216900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1813,"change":950,"percent_change":951,"volume":1898,"transactions":9,"vwap":1813},"2025-07-02",92.21,92.34,92.040001,10020700,{"date":1900,"open":1901,"high":1901,"low":232,"close":1808,"change":353,"percent_change":568,"volume":1902,"transactions":9,"vwap":1808},"2025-07-01",92.62,10515400,{"date":1904,"open":1814,"high":1905,"low":1906,"close":1901,"change":1647,"percent_change":445,"volume":1907,"transactions":9,"vwap":1901},"2025-06-30",92.63,92.26,13050700,{"date":1909,"open":1910,"high":1865,"low":1911,"close":1912,"change":1022,"percent_change":950,"volume":1913,"transactions":9,"vwap":1912},"2025-06-27",92.080002,91.94,92.099998,6464900,{"date":1915,"open":1916,"high":1890,"low":1872,"close":232,"change":789,"percent_change":381,"volume":1917,"transactions":9,"vwap":232},"2025-06-26",92,5574800,{"date":1919,"open":1920,"high":1921,"low":1855,"close":1877,"change":576,"percent_change":576,"volume":1922,"transactions":9,"vwap":1877},"2025-06-25",91.83,91.91,5299300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1074,"percent_change":291,"volume":1929,"transactions":9,"vwap":1928},"2025-06-24",91.63,92.050003,91.49,91.95,10997500,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":897,"percent_change":557,"volume":1936,"transactions":9,"vwap":1935},"2025-06-23",91.18,91.47,90.96,91.4,5895700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":533,"percent_change":455,"volume":1943,"transactions":9,"vwap":1942},"2025-06-20",91.07,91.25,90.95,91.14,3351300,{"date":1945,"open":210,"high":210,"low":1946,"close":1947,"change":211,"percent_change":212,"volume":1948,"transactions":9,"vwap":1947},"2025-06-18",90.81,91.019997,5097600,{"date":1950,"open":1932,"high":1940,"low":1951,"close":1952,"change":302,"percent_change":303,"volume":1953,"transactions":9,"vwap":1952},"2025-06-17",90.98,91.080002,4668500,{"date":1955,"open":1956,"high":196,"low":1951,"close":1957,"change":592,"percent_change":532,"volume":1958,"transactions":9,"vwap":1957},"2025-06-16",91.099998,91.010002,5454100,{"date":1960,"open":1961,"high":1961,"low":199,"close":1962,"change":189,"percent_change":618,"volume":1963,"transactions":9,"vwap":1962},"2025-06-13",91.19,90.91,6522400,{"date":1965,"open":221,"high":1927,"low":1966,"close":1927,"change":705,"percent_change":740,"volume":1967,"transactions":9,"vwap":1927},"2025-06-12",91.3,5468100,{"date":1969,"open":1970,"high":1935,"low":1970,"close":196,"change":1030,"percent_change":381,"volume":1971,"transactions":9,"vwap":196},"2025-06-11",91.15,6011000,{"date":1973,"open":1934,"high":1974,"low":1975,"close":1974,"change":127,"percent_change":523,"volume":1976,"transactions":9,"vwap":1974},"2025-06-10",91.059998,90.8,6668200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":608,"percent_change":122,"volume":1983,"transactions":9,"vwap":1982},"2025-06-09",90.6,90.76,90.46,90.66,3577600,{"date":1985,"open":1982,"high":1982,"low":1986,"close":18,"change":601,"percent_change":695,"volume":1987,"transactions":9,"vwap":18},"2025-06-06",90.39,5160200,{"date":1989,"open":1962,"high":1990,"low":1991,"close":19,"change":568,"percent_change":417,"volume":1992,"transactions":9,"vwap":19},"2025-06-05",90.92,90.47,6480100,{"date":1994,"open":1980,"high":1990,"low":1995,"close":1996,"change":633,"percent_change":147,"volume":1997,"transactions":9,"vwap":1996},"2025-06-04",90.7,90.79,4655800,{"date":1999,"open":1986,"high":2000,"low":2001,"close":2000,"change":557,"percent_change":142,"volume":2002,"transactions":9,"vwap":2000},"2025-06-03",90.45,90.31,5761600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":200,"percent_change":1002,"volume":2009,"transactions":9,"vwap":2008},"2025-06-02",90.080002,90.28,89.96,90.16,5414800,{"date":2011,"open":2012,"high":2013,"low":18,"close":1979,"change":233,"percent_change":233,"volume":2014,"transactions":9,"vwap":1979},"2025-05-30",90.62,90.67,8235700,{"date":2016,"open":2017,"high":2018,"low":2017,"close":1979,"change":558,"percent_change":633,"volume":2019,"transactions":9,"vwap":1979},"2025-05-29",90.19,90.65,4568700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":352,"percent_change":1064,"volume":2026,"transactions":9,"vwap":2025},"2025-05-28",90.36,90.44,90.13,90.29,4109700,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":1074,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-05-27",90.089996,90.56,90.48,0.61,6079000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2036,"change":591,"percent_change":592,"volume":2039,"transactions":9,"vwap":2036},"2025-05-23",89.93,89.99,89.68,4432900,{"date":2041,"open":2042,"high":2037,"low":2043,"close":2044,"change":381,"percent_change":633,"volume":2045,"transactions":9,"vwap":2044},"2025-05-22",89.59,89.45,89.84,6326100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":956,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-05-21",90.099998,90.2,89.5,89.54,-0.92,7544900,{"date":2055,"open":2008,"high":2000,"low":2008,"close":2056,"change":601,"percent_change":695,"volume":2057,"transactions":9,"vwap":2056},"2025-05-20",90.37,5181900,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":107,"percent_change":302,"volume":2064,"transactions":9,"vwap":2063},"2025-05-19",89.9,90.52,89.82,90.51,3858700,{"date":2066,"open":2061,"high":2067,"low":21,"close":2000,"change":706,"percent_change":715,"volume":2068,"transactions":9,"vwap":2000},"2025-05-16",90.69,3062000,{"date":2070,"open":2071,"high":2072,"low":2007,"close":2006,"change":381,"percent_change":1214,"volume":2073,"transactions":9,"vwap":2006},"2025-05-15",90.15,90.32,4056700,{"date":2075,"open":2049,"high":2076,"low":2077,"close":2078,"change":281,"percent_change":512,"volume":2079,"transactions":9,"vwap":2078},"2025-05-14",90.21,89.87,89.98,3366700,{"date":2081,"open":2082,"high":2000,"low":2083,"close":2006,"change":303,"percent_change":591,"volume":2084,"transactions":9,"vwap":2006},"2025-05-13",90.42,90.22,4821800,{"date":2086,"open":2076,"high":21,"low":20,"close":2049,"change":1647,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2049},"2025-05-12",0.58,6084800,{"date":2090,"open":2038,"high":2091,"low":2092,"close":2038,"change":456,"percent_change":705,"volume":2093,"transactions":9,"vwap":2038},"2025-05-09",89.76,89.61,3615800,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2051,"change":893,"percent_change":548,"volume":2098,"transactions":9,"vwap":2051},"2025-05-08",89.95,89.53,5234500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2060,"change":152,"percent_change":870,"volume":2104,"transactions":9,"vwap":2060},"2025-05-07",90,90.029999,89.65,4383400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1179,"percent_change":871,"volume":2111,"transactions":9,"vwap":2110},"2025-05-06",89.49,89.62,89.17,89.55,7230400,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":427,"percent_change":353,"volume":2118,"transactions":9,"vwap":2117},"2025-05-05",89.36,89.37,89.089996,89.18,4309000,{"date":2120,"open":2051,"high":2121,"low":2122,"close":2114,"change":417,"percent_change":1851,"volume":2123,"transactions":9,"vwap":2114},"2025-05-02",89.58,89.32,3303100,{"date":2125,"open":2062,"high":2044,"low":2126,"close":2127,"change":893,"percent_change":548,"volume":2128,"transactions":9,"vwap":2127},"2025-05-01",89.43,89.6,4837600,{"date":2130,"open":2091,"high":2076,"low":2091,"close":2007,"change":190,"percent_change":1459,"volume":2131,"transactions":9,"vwap":2007},"2025-04-30",12070400,{"date":2133,"open":2006,"high":2012,"low":2134,"close":1979,"change":533,"percent_change":455,"volume":2135,"transactions":9,"vwap":1979},"2025-04-29",90.17,5574100,{"date":2137,"open":2138,"high":2061,"low":2029,"close":2031,"change":592,"percent_change":532,"volume":2139,"transactions":9,"vwap":2031},"2025-04-28",90.23,5043500,{"date":2141,"open":2008,"high":2000,"low":2102,"close":2142,"change":845,"percent_change":127,"volume":2143,"transactions":9,"vwap":2142},"2025-04-25",90.38,4015100,{"date":2145,"open":2110,"high":2102,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-04-24",89.46,90.019997,0.95,1.07,3271700,{"date":2152,"open":2044,"high":20,"low":2153,"close":2154,"change":870,"percent_change":523,"volume":2155,"transactions":9,"vwap":2154},"2025-04-23",88.96,89.07,5841800,{"date":180,"open":2157,"high":2158,"low":176,"close":2159,"change":705,"percent_change":740,"volume":2160,"transactions":9,"vwap":2159},88.52,89.010002,88.68,5868000]