[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IEF":3,"homepage-market-summary":30,"stock-historical-IEF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IEF","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 7-10 Year Treasury Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.136,3.683088,"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},89.05,89.52,89.63,88.945,89.3,-0.25,-0.28,16805302.293743,98.050003,88.64,8728399.438001256,4.4,6083,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},8471442,3092076259.500314,-5.51,"2025-04-22",[181,184,191,202,212,222,232,242,253,262,272,282,292,302,313,320,329,339,350,357,367,378,389,400,408,419,428,437,448,459,467,476,487,496,506,514,523,529,537,545,554,565,573,584,591,598,606,614,623,632,641,647,656,663,674,684,694,703,713,722,727,733,737,746,753,759,766,773,781,787,794,801,805,811,819,826,833,839,844,850,854,858,863,868,871,878,883,888,894,900,905,908,912,916,921,927,932,938,942,947,951,954,961,968,973,978,985,988,992,997,1004,1012,1019,1025,1032,1038,1044,1051,1057,1061,1067,1073,1079,1084,1089,1093,1098,1102,1106,1112,1119,1123,1128,1135,1138,1142,1149,1154,1159,1166,1173,1177,1181,1187,1194,1201,1207,1213,1220,1227,1236,1242,1247,1252,1259,1264,1271,1276,1281,1287,1292,1299,1305,1312,1318,1322,1327,1333,1337,1340,1345,1349,1354,1359,1363,1369,1373,1377,1381,1385,1390,1397,1402,1405,1408,1411,1415,1420,1424,1429,1434,1438,1441,1446,1450,1453,1457,1460,1463,1468,1472,1476,1479,1484,1487,1491,1494,1498,1503,1507,1511,1516,1522,1526,1532,1538,1544,1548,1552,1556,1559,1563,1567,1571,1574,1577,1580,1585,1588,1591,1594,1597,1600,1606,1610,1614,1619,1623,1629,1633,1638,1642,1647,1651,1657,1661,1667,1670,1673,1676,1679,1682,1686,1690,1695,1698,1702,1705,1708,1712,1715,1718,1721,1725,1729,1733,1737,1740,1744,1747,1752,1755,1758,1761,1766,1769,1772,1776,1779,1782,1786,1790,1793,1796,1801,1804,1807,1810,1813,1816,1821,1824,1827,1831,1835,1839,1843,1848,1852,1856,1860,1863,1869,1873,1877,1882,1886,1890,1893,1897,1901,1904,1907,1911,1914,1917,1921,1925,1928,1931,1934,1937,1940,1943,1946,1949,1952,1955,1958,1962,1967,1971,1975,1979,1982,1985,1990,1994,1997,2001,2004,2007,2011,2015,2020,2024,2027,2031,2034,2037,2040,2044,2047,2051,2054,2058,2061,2064,2069,2072,2075,2079,2082,2086,2090],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},36836,89.2488,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":112,"percent_change":112,"volume":188,"transactions":189,"vwap":190},"2026-10-01",88.785,89.495,13507574.542931,40838,89.1535,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",89.575,89.589,89.15,89.31,-0.14,-0.16,14324449.168493,36402,89.2758,{"date":203,"open":187,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",89.504391,89.185,89.45,-0.08,-0.09,12709424.254771,40074,89.368,{"date":213,"open":18,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",89.685,89.29,89.53,-0.47,-0.52,11367342.832386,37906,89.4915,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":152,"volume":229,"transactions":230,"vwap":231},"2026-09-25",89.79,90.02,89.54,90,0.31,17323490.910406,33393,89.7576,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",90.275,90.335,89.69,-0.5,-0.55,11010357.978542,31823,89.9435,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",90.96,90.97,89.99,90.19,-0.97,-1.06,14506065.385741,40819,90.2597,{"date":254,"open":255,"high":256,"low":245,"close":257,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",91.18,91.25,91.16,0.01,8941429.884563,27206,91.114,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":152,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",91.12,91.165,91.01,91.15,0.39,8833517.703177,24782,91.0892,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",90.94,90.79,90.8,-0.45,-0.49,6722508.906885,24729,90.8472,{"date":283,"open":284,"high":285,"low":286,"close":256,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",91.17,91.26,91.09,0.52,0.57,8138223.493786,21354,91.1681,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":208,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",90.995,91.275,90.7001,90.73,-0.1,13145322.786765,42042,91.007,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",90.84,90.92,90.75,90.82,-0.11,-0.12,9404794.081688,30157,90.8318,{"date":314,"open":274,"high":256,"low":315,"close":316,"change":207,"percent_change":208,"volume":317,"transactions":318,"vwap":319},"2026-09-14",90.754376,90.93,8885770.557176,32695,91.0359,{"date":321,"open":322,"high":323,"low":324,"close":266,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":257},"2026-09-11",91.33,91.42,90.98,-0.17,-0.19,8728985.526835,27582,{"date":330,"open":331,"high":332,"low":333,"close":255,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",91.37,91.475,91.11,-0.715,-0.78,9841964.124132,30079,91.2484,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",92.0901,92.16,91.78,91.895,-0.265,-0.29,5442067.986076,22655,91.9286,{"date":351,"open":352,"high":352,"low":353,"close":342,"change":208,"percent_change":298,"volume":354,"transactions":355,"vwap":356},"2026-09-08",92.29,92.04,3481451.383104,18935,92.1705,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",92.26,92.4,92.22,92.25,-0.03,3012667.510698,19329,92.286,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",92.48,92.485,92.27,92.28,0.1,0.11,7195158.307377,18251,92.3877,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",92.165,92.2,92.035,92.18,0.08,0.09,6076168.717471,22389,92.12,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",92.185,92.37,92.0701,92.1,-0.64,-0.69,8032799.551556,25592,92.1823,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":308,"percent_change":309,"volume":405,"transactions":406,"vwap":407},"2026-08-31",92.75,92.6202,92.74,8141101.009063,24490,92.6827,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",93.18,93.4,92.82,92.85,-0.38,-0.41,8009618.192949,22590,92.9554,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":208,"percent_change":298,"volume":425,"transactions":426,"vwap":427},"2026-08-27",93.31,93.37,93.16,93.23,10556986.366597,16529,93.2259,{"date":429,"open":430,"high":431,"low":424,"close":432,"change":326,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",93.335,93.3599,93.32,-0.2,5672108.677264,15447,93.2789,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",93.305,93.535,93.26,93.51,0.5,0.54,7753779.544036,20478,93.4043,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",92.945,93.14,92.94,93.01,0.19,0.2,5809982.640551,23524,93.0288,{"date":460,"open":450,"high":461,"low":462,"close":412,"change":463,"percent_change":326,"volume":464,"transactions":465,"vwap":466},"2026-08-21",92.9699,92.765,-0.18,4509275.468325,19868,92.8244,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":414,"percent_change":415,"volume":473,"transactions":474,"vwap":475},"2026-08-20",92.995,93.165,92.9208,93,4957156.388265,19491,93.0139,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",93.345,93.39,93.115,93.38,0.45,0.48,7762324.187079,20862,93.2946,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":385,"percent_change":373,"volume":493,"transactions":494,"vwap":495},"2026-08-18",92.8,93.0053,92.715,92.93,6312590.144273,20886,92.9159,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":433,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",92.96,93.04,92.83,92.84,-0.21,4755354.617975,19520,92.9048,{"date":507,"open":508,"high":509,"low":472,"close":499,"change":510,"percent_change":23,"volume":511,"transactions":512,"vwap":513},"2026-08-14",93.29,93.3297,-0.26,4660177.765009,19807,93.1068,{"date":515,"open":421,"high":442,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",93.275,93.3,0.34,0.37,7637959.832522,18966,93.3357,{"date":524,"open":525,"high":423,"low":492,"close":498,"change":385,"percent_change":373,"volume":526,"transactions":527,"vwap":528},"2026-08-12",93.145,4810392.114993,20562,93.0152,{"date":530,"open":450,"high":531,"low":532,"close":532,"change":374,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",93.045,92.87,0.12,5052210.408098,20311,92.919,{"date":538,"open":498,"high":539,"low":540,"close":540,"change":415,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",92.975,92.76,-0.44,8610148.152532,31677,92.8344,{"date":546,"open":508,"high":432,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",93.06,93.17,0.22,0.24,55016638.972143,36857,93.1262,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",93.155,93.185,92.9,92.95,-0.36,-0.39,4831958.163029,23683,93.0379,{"date":566,"open":567,"high":568,"low":569,"close":421,"change":107,"percent_change":107,"volume":570,"transactions":571,"vwap":572},"2026-08-05",93.21,93.33,93.131,5609290.764395,22736,93.248,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",93.15,93.266202,93.1007,93.25,0.43,0.46,5461578.025909,24941,93.1941,{"date":585,"open":489,"high":532,"low":586,"close":412,"change":587,"percent_change":197,"volume":588,"transactions":589,"vwap":590},"2026-08-03",92.69,-0.13,5758516.716334,21374,92.8047,{"date":592,"open":593,"high":593,"low":594,"close":559,"change":510,"percent_change":23,"volume":595,"transactions":596,"vwap":597},"2026-07-31",92.98,92.73,8490117.156461,24111,92.8308,{"date":599,"open":600,"high":601,"low":480,"close":567,"change":602,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",93.24,93.315,0.04,3974512.958228,19920,93.2246,{"date":607,"open":608,"high":609,"low":423,"close":548,"change":561,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",93.405,93.53,-0.42,5392562.300263,26515,93.304,{"date":615,"open":422,"high":616,"low":422,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",93.66,93.56,0.28,0.3,3322880.649872,16487,93.5404,{"date":624,"open":567,"high":625,"low":626,"close":627,"change":122,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",93.35,93.135,93.28,0.27,4046604.392768,18028,93.2585,{"date":633,"open":634,"high":635,"low":452,"close":636,"change":637,"percent_change":454,"volume":638,"transactions":639,"vwap":640},"2026-07-24",92.985,93.2175,93.03,0.18,5092967.287655,20392,93.0697,{"date":642,"open":489,"high":558,"low":540,"close":413,"change":22,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",-0.27,5002401.271054,19842,92.834,{"date":648,"open":516,"high":649,"low":650,"close":651,"change":502,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",93.286,93.08,93.1,-0.23,3428453.608879,17144,93.1583,{"date":657,"open":411,"high":658,"low":659,"close":421,"change":652,"percent_change":22,"volume":660,"transactions":661,"vwap":662},"2026-07-21",93.415,93.255,2786214.983178,15055,93.3286,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",93.74,93.7561,93.44,93.54,-0.3,-0.32,3784797.44344,17237,93.5636,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":533,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",93.96,94.095,93.82,93.84,0.13,7561338.487102,19347,93.9255,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-16",93.58,93.75,93.542949,93.72,-0.06,4841182.372445,16531,93.6486,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":122,"volume":700,"transactions":701,"vwap":702},"2026-07-15",93.64,93.87,93.78,0.23,6735459.388134,22915,93.7883,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":618,"volume":710,"transactions":711,"vwap":712},"2026-07-14",93.6,93.785,93.46,93.55,0.26,5192857.699973,18555,93.5821,{"date":714,"open":715,"high":716,"low":717,"close":508,"change":718,"percent_change":560,"volume":719,"transactions":720,"vwap":721},"2026-07-13",93.5,93.52,93.261,-0.34,5769743.461219,19428,93.3538,{"date":723,"open":665,"high":698,"low":724,"close":725,"change":207,"percent_change":208,"volume":726,"transactions":9,"vwap":725},"2026-07-10",93.59,93.63,6507600,{"date":728,"open":724,"high":729,"low":724,"close":730,"change":455,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-09",93.85,93.71,0.21,3223100,{"date":734,"open":609,"high":724,"low":735,"close":442,"change":326,"percent_change":433,"volume":736,"transactions":9,"vwap":442},"2026-07-08",93.36,5509600,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-07",94,94.019997,93.69,93.7,-0.48,-0.51,5813600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":107,"percent_change":107,"volume":752,"transactions":9,"vwap":751},"2026-07-06",94.14,94.19,94.029999,94.18,4600500,{"date":754,"open":755,"high":756,"low":750,"close":757,"change":385,"percent_change":373,"volume":758,"transactions":9,"vwap":757},"2026-07-02",94.089996,94.26,94.12,7605500,{"date":760,"open":761,"high":762,"low":739,"close":750,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":750},"2026-07-01",94.040001,94.2,-0.54,-0.57,7890500,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":278,"percent_change":218,"volume":772,"transactions":9,"vwap":771},"2026-06-30",94.88,94.9,94.55,94.57,8034000,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-29",94.98,95.07,94.93,95.059998,0.03,5901500,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":550,"percent_change":122,"volume":786,"transactions":9,"vwap":785},"2026-06-26",94.83,95.080002,95.029999,5584100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":107,"percent_change":107,"volume":793,"transactions":9,"vwap":792},"2026-06-25",94.86,95.019997,94.78,94.79,5630500,{"date":795,"open":771,"high":791,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-24",94.56,94.73,0.61,0.65,5179800,{"date":802,"open":803,"high":756,"low":755,"close":757,"change":533,"percent_change":680,"volume":804,"transactions":9,"vwap":757},"2026-06-23",94.16,6504600,{"date":806,"open":807,"high":808,"low":809,"close":739,"change":560,"percent_change":414,"volume":810,"transactions":9,"vwap":739},"2026-06-22",94.11,94.13,93.97,4572200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":518,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-18",94.43,94.6,94.33,94.36,0.36,6836500,{"date":820,"open":821,"high":822,"low":823,"close":740,"change":237,"percent_change":824,"volume":825,"transactions":9,"vwap":740},"2026-06-17",94.53,94.58,94.010002,-0.53,11508300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":550,"percent_change":122,"volume":832,"transactions":9,"vwap":831},"2026-06-16",94.38,94.62,94.35,94.52,4675000,{"date":834,"open":835,"high":836,"low":756,"close":837,"change":373,"percent_change":374,"volume":838,"transactions":9,"vwap":837},"2026-06-15",94.39,94.47,94.28,3787600,{"date":840,"open":803,"high":841,"low":842,"close":751,"change":198,"percent_change":325,"volume":843,"transactions":9,"vwap":751},"2026-06-12",94.27,94.014999,8863580,{"date":845,"open":846,"high":828,"low":687,"close":847,"change":799,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-11",93.805,94.34,0.69,11281600,{"date":851,"open":678,"high":852,"low":705,"close":741,"change":208,"percent_change":298,"volume":853,"transactions":9,"vwap":741},"2026-06-10",93.9,5804900,{"date":855,"open":730,"high":729,"low":856,"close":698,"change":709,"percent_change":618,"volume":857,"transactions":9,"vwap":698},"2026-06-09",93.61,8007300,{"date":859,"open":860,"high":861,"low":716,"close":716,"change":298,"percent_change":308,"volume":862,"transactions":9,"vwap":716},"2026-06-08",93.8,93.86,5352200,{"date":864,"open":730,"high":865,"low":724,"close":866,"change":237,"percent_change":824,"volume":867,"transactions":9,"vwap":866},"2026-06-05",93.79,93.62,9880800,{"date":869,"open":762,"high":837,"low":755,"close":757,"change":533,"percent_change":680,"volume":870,"transactions":9,"vwap":757},"2026-06-04",4417900,{"date":872,"open":873,"high":874,"low":875,"close":739,"change":876,"percent_change":22,"volume":877,"transactions":9,"vwap":739},"2026-06-03",93.99,94.099998,93.91,-0.24,7056500,{"date":879,"open":815,"high":815,"low":803,"close":880,"change":881,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-02",94.24,0.07,15426600,{"date":884,"open":875,"high":762,"low":885,"close":886,"change":743,"percent_change":744,"volume":887,"transactions":9,"vwap":886},"2026-06-01",93.81,94.17,8054100,{"date":889,"open":890,"high":891,"low":821,"close":892,"change":374,"percent_change":533,"volume":893,"transactions":9,"vwap":892},"2026-05-29",94.64,94.74,94.65,9639700,{"date":895,"open":830,"high":896,"low":897,"close":898,"change":549,"percent_change":699,"volume":899,"transactions":9,"vwap":898},"2026-05-28",94.67,94.29,94.54,5938300,{"date":901,"open":830,"high":902,"low":897,"close":903,"change":602,"percent_change":602,"volume":904,"transactions":9,"vwap":903},"2026-05-27",94.48,94.32,5958800,{"date":906,"open":847,"high":830,"low":808,"close":837,"change":127,"percent_change":579,"volume":907,"transactions":9,"vwap":837},"2026-05-26",5494400,{"date":909,"open":676,"high":873,"low":725,"close":910,"change":384,"percent_change":385,"volume":911,"transactions":9,"vwap":910},"2026-05-22",93.88,6321900,{"date":913,"open":914,"high":679,"low":421,"close":860,"change":107,"percent_change":107,"volume":915,"transactions":9,"vwap":860},"2026-05-21",93.47,7762000,{"date":917,"open":548,"high":885,"low":575,"close":665,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":665},"2026-05-20",0.63,0.68,14892500,{"date":922,"open":923,"high":924,"low":559,"close":925,"change":560,"percent_change":561,"volume":926,"transactions":9,"vwap":925},"2026-05-19",93.13,93.27,93.11,10069800,{"date":928,"open":866,"high":687,"low":929,"close":914,"change":930,"percent_change":930,"volume":931,"transactions":9,"vwap":914},"2026-05-18",93.34,-0.04,8422900,{"date":933,"open":689,"high":687,"low":934,"close":442,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":442},"2026-05-15",93.49,-0.75,-0.8,12498700,{"date":939,"open":898,"high":796,"low":940,"close":756,"change":690,"percent_change":690,"volume":941,"transactions":9,"vwap":756},"2026-05-14",94.25,5167300,{"date":943,"open":944,"high":828,"low":807,"close":903,"change":945,"percent_change":945,"volume":946,"transactions":9,"vwap":903},"2026-05-13",94.3,0,3459200,{"date":948,"open":949,"high":813,"low":944,"close":903,"change":670,"percent_change":718,"volume":950,"transactions":9,"vwap":903},"2026-05-12",94.42,5686700,{"date":952,"open":789,"high":768,"low":890,"close":890,"change":670,"percent_change":718,"volume":953,"transactions":9,"vwap":890},"2026-05-11",4025400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":122,"percent_change":709,"volume":960,"transactions":9,"vwap":959},"2026-05-08",95.040001,95.089996,94.92,94.96,3215100,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":346,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-07",95.18,94.69,94.71,-0.31,5610100,{"date":969,"open":777,"high":785,"low":789,"close":970,"change":971,"percent_change":443,"volume":972,"transactions":9,"vwap":970},"2026-05-06",95,0.47,9031100,{"date":974,"open":975,"high":890,"low":836,"close":821,"change":976,"percent_change":977,"volume":849,"transactions":9,"vwap":821},"2026-05-05",94.5,0.14,0.15,{"date":979,"open":980,"high":814,"low":981,"close":835,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":835},"2026-05-04",94.59,94.22,-0.35,-0.37,6593900,{"date":986,"open":964,"high":956,"low":829,"close":891,"change":876,"percent_change":22,"volume":987,"transactions":9,"vwap":891},"2026-05-01",5359200,{"date":989,"open":956,"high":957,"low":990,"close":775,"change":637,"percent_change":454,"volume":991,"transactions":9,"vwap":775},"2026-04-30",94.87,10382400,{"date":993,"open":785,"high":785,"low":994,"close":995,"change":277,"percent_change":217,"volume":996,"transactions":9,"vwap":995},"2026-04-29",94.7,94.8,7200300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":208,"percent_change":208,"volume":1003,"transactions":9,"vwap":1002},"2026-04-28",95.19,95.27,95.11,95.25,4867700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":652,"volume":1011,"transactions":9,"vwap":1009},"2026-04-27",95.42,95.53,95.28,95.34,-0.22,4055500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":454,"percent_change":455,"volume":1018,"transactions":9,"vwap":1017},"2026-04-24",95.29,95.59,95.21,95.56,5490000,{"date":1020,"open":1017,"high":1021,"low":999,"close":1022,"change":1023,"percent_change":198,"volume":1024,"transactions":9,"vwap":1022},"2026-04-23",95.63,95.37,-0.15,6795600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":373,"percent_change":373,"volume":1031,"transactions":9,"vwap":1030},"2026-04-22",95.68,95.71,95.5,95.52,4121400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1006,"change":610,"percent_change":541,"volume":1037,"transactions":9,"vwap":1006},"2026-04-21",95.69,95.75,95.41,4872900,{"date":1039,"open":1040,"high":1041,"low":1028,"close":1042,"change":208,"percent_change":208,"volume":1043,"transactions":9,"vwap":1042},"2026-04-20",95.91,95.92,95.84,3868800,{"date":1045,"open":1046,"high":1047,"low":1042,"close":1048,"change":287,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-17",95.89,96.050003,95.93,0.55,6912900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1036,"change":325,"percent_change":463,"volume":1056,"transactions":9,"vwap":1036},"2026-04-16",95.67,95.7,95.38,6618900,{"date":1058,"open":1034,"high":1054,"low":1029,"close":1059,"change":502,"percent_change":1010,"volume":1060,"transactions":9,"vwap":1059},"2026-04-15",95.58,5592900,{"date":1062,"open":1063,"high":1064,"low":1036,"close":1065,"change":228,"percent_change":142,"volume":1066,"transactions":9,"vwap":1065},"2026-04-14",95.44,95.8,95.79,5239800,{"date":1068,"open":1000,"high":1069,"low":1070,"close":1071,"change":731,"percent_change":549,"volume":1072,"transactions":9,"vwap":1071},"2026-04-13",95.49,95.17,95.48,4300200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1000,"change":198,"percent_change":325,"volume":1078,"transactions":9,"vwap":1000},"2026-04-10",95.43,95.46,95.26,4404800,{"date":1080,"open":1022,"high":1081,"low":1082,"close":1075,"change":363,"percent_change":363,"volume":1083,"transactions":9,"vwap":1075},"2026-04-09",95.65,95.23,11065900,{"date":1085,"open":1086,"high":1087,"low":1022,"close":1076,"change":731,"percent_change":549,"volume":1088,"transactions":9,"vwap":1076},"2026-04-08",95.72,95.73,12107400,{"date":1090,"open":776,"high":1014,"low":1091,"close":1002,"change":550,"percent_change":122,"volume":1092,"transactions":9,"vwap":1002},"2026-04-07",94.76,6737500,{"date":1094,"open":970,"high":963,"low":1095,"close":1096,"change":22,"percent_change":510,"volume":1097,"transactions":9,"vwap":1096},"2026-04-06",94.91,95.010002,6104900,{"date":1099,"open":785,"high":1100,"low":1096,"close":1077,"change":549,"percent_change":699,"volume":1101,"transactions":9,"vwap":1077},"2026-04-02",95.39,13171300,{"date":1103,"open":784,"high":1014,"low":790,"close":956,"change":1104,"percent_change":610,"volume":1105,"transactions":9,"vwap":956},"2026-04-01",-0.4,13557600,{"date":1107,"open":1108,"high":1027,"low":1109,"close":1063,"change":1110,"percent_change":637,"volume":1111,"transactions":9,"vwap":1063},"2026-03-31",95.54,95.35,0.17,18649700,{"date":1113,"open":1114,"high":1100,"low":1115,"close":1000,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1000},"2026-03-30",95.2,95.13,0.67,0.71,15430000,{"date":1120,"open":1121,"high":791,"low":816,"close":814,"change":258,"percent_change":258,"volume":1122,"transactions":9,"vwap":814},"2026-03-27",94.37,11401900,{"date":1124,"open":1096,"high":1115,"low":980,"close":980,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":980},"2026-03-26",-0.77,-0.81,12897300,{"date":1129,"open":1014,"high":1130,"low":1131,"close":1132,"change":443,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-25",95.4,95.14,95.36,0.53,15939200,{"date":1136,"open":792,"high":784,"low":829,"close":789,"change":670,"percent_change":718,"volume":1137,"transactions":9,"vwap":789},"2026-03-24",19785600,{"date":1139,"open":970,"high":1075,"low":1140,"close":963,"change":619,"percent_change":142,"volume":1141,"transactions":9,"vwap":963},"2026-03-23",94.89,28336300,{"date":1143,"open":1144,"high":1009,"low":1145,"close":768,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":768},"2026-03-20",95.31,94.85,-0.86,-0.9,20761500,{"date":1150,"open":1069,"high":1151,"low":1071,"close":1152,"change":112,"percent_change":112,"volume":1153,"transactions":9,"vwap":1152},"2026-03-19",95.88,95.74,18464600,{"date":1155,"open":1047,"high":1156,"low":1087,"close":1035,"change":541,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1035},"2026-03-18",96.12,-0.46,13048700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1110,"percent_change":637,"volume":1165,"transactions":9,"vwap":1164},"2026-03-17",96.17,96.28,96.13,96.19,7209700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":579,"percent_change":482,"volume":1172,"transactions":9,"vwap":1171},"2026-03-16",95.98,96.059998,95.87,96.019997,9092100,{"date":1174,"open":1042,"high":1048,"low":1175,"close":1015,"change":298,"percent_change":298,"volume":1176,"transactions":9,"vwap":1015},"2026-03-13",95.55,11839700,{"date":1178,"open":1179,"high":1168,"low":1015,"close":1034,"change":966,"percent_change":670,"volume":1180,"transactions":9,"vwap":1034},"2026-03-12",95.85,11401400,{"date":1182,"open":1183,"high":1184,"low":1168,"close":1185,"change":541,"percent_change":1157,"volume":1186,"transactions":9,"vwap":1185},"2026-03-11",96.26,96.31,96,12197600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":966,"percent_change":670,"volume":1193,"transactions":9,"vwap":1192},"2026-03-10",96.7,96.77,96.41,96.44,10571300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":619,"percent_change":228,"volume":1200,"transactions":9,"vwap":1199},"2026-03-09",96.36,96.8,96.25,96.75,12134400,{"date":1202,"open":1203,"high":1204,"low":1161,"close":1205,"change":690,"percent_change":690,"volume":1206,"transactions":9,"vwap":1205},"2026-03-06",96.22,96.74,96.45,12758200,{"date":1208,"open":1205,"high":1209,"low":1210,"close":1211,"change":669,"percent_change":966,"volume":1212,"transactions":9,"vwap":1211},"2026-03-05",96.58,96.39,96.51,12599700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":433,"percent_change":502,"volume":1219,"transactions":9,"vwap":1218},"2026-03-04",96.97,96.99,96.79,96.81,12535500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":308,"percent_change":308,"volume":1226,"transactions":9,"vwap":1225},"2026-03-03",96.67,97.15,96.64,97.010002,13708500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-02",97.38,97.39,96.95,97.12,-0.87,-0.89,17709600,{"date":1237,"open":1238,"high":25,"low":1239,"close":1240,"change":268,"percent_change":127,"volume":1241,"transactions":9,"vwap":1240},"2026-02-27",97.88,97.83,97.99,9970300,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":709,"percent_change":628,"volume":1246,"transactions":9,"vwap":1245},"2026-02-26",97.42,97.6,8177300,{"date":1248,"open":1249,"high":1244,"low":1249,"close":1250,"change":207,"percent_change":207,"volume":1251,"transactions":9,"vwap":1250},"2026-02-25",97.27,97.34,8762700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1244,"change":1257,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1244},"2026-02-24",97.44,97.48,97.33,-0.02,9493300,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1254,"change":152,"percent_change":817,"volume":1263,"transactions":9,"vwap":1254},"2026-02-23",97.17,97.53,9862900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":945,"percent_change":945,"volume":1270,"transactions":9,"vwap":1269},"2026-02-20",97.13,97.14,96.89,97.089996,11200200,{"date":1272,"open":1273,"high":1267,"low":1274,"close":1269,"change":385,"percent_change":385,"volume":1275,"transactions":9,"vwap":1269},"2026-02-19",96.96,96.94,4993000,{"date":1277,"open":1278,"high":1269,"low":1215,"close":1279,"change":433,"percent_change":502,"volume":1280,"transactions":9,"vwap":1279},"2026-02-18",97.029999,97,7778800,{"date":1282,"open":1283,"high":1284,"low":1223,"close":1285,"change":112,"percent_change":112,"volume":1286,"transactions":9,"vwap":1285},"2026-02-17",97.25,97.31,97.2,8623800,{"date":1288,"open":1232,"high":1289,"low":1269,"close":1290,"change":147,"percent_change":268,"volume":1291,"transactions":9,"vwap":1290},"2026-02-13",97.26,97.21,11681500,{"date":1293,"open":1294,"high":1295,"low":1210,"close":1296,"change":1297,"percent_change":798,"volume":1298,"transactions":9,"vwap":1296},"2026-02-12",96.4,96.85,96.83,0.59,13099900,{"date":1300,"open":1301,"high":1205,"low":1302,"close":1303,"change":643,"percent_change":23,"volume":1304,"transactions":9,"vwap":1303},"2026-02-11",96.18,96.16,96.24,9106600,{"date":1306,"open":1307,"high":1308,"low":1191,"close":1211,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1211},"2026-02-10",96.43,96.55,0.42,0.44,9752300,{"date":1313,"open":1314,"high":1163,"low":1048,"close":1315,"change":1316,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-09",96.010002,96.089996,0.02,8165100,{"date":1319,"open":1156,"high":1163,"low":1041,"close":1320,"change":945,"percent_change":945,"volume":1321,"transactions":9,"vwap":1320},"2026-02-06",96.07,7759900,{"date":1323,"open":1064,"high":1324,"low":1028,"close":1320,"change":1325,"percent_change":1297,"volume":1326,"transactions":9,"vwap":1320},"2026-02-05",96.099998,0.56,12086800,{"date":1328,"open":1329,"high":1330,"low":1036,"close":1331,"change":1257,"percent_change":1257,"volume":1332,"transactions":9,"vwap":1331},"2026-02-04",95.45,95.61,95.51,7268600,{"date":1334,"open":1100,"high":1335,"low":1022,"close":1007,"change":385,"percent_change":385,"volume":1336,"transactions":9,"vwap":1007},"2026-02-03",95.57,7313800,{"date":1338,"open":1053,"high":1054,"low":1063,"close":1063,"change":237,"percent_change":218,"volume":1339,"transactions":9,"vwap":1063},"2026-02-02",8987100,{"date":1341,"open":1342,"high":1169,"low":1040,"close":1343,"change":690,"percent_change":690,"volume":1344,"transactions":9,"vwap":1343},"2026-01-30",95.99,95.94,8238500,{"date":1346,"open":1064,"high":1315,"low":1347,"close":1185,"change":373,"percent_change":373,"volume":1348,"transactions":9,"vwap":1185},"2026-01-29",95.78,11049100,{"date":1350,"open":1041,"high":1351,"low":1087,"close":1352,"change":207,"percent_change":207,"volume":1353,"transactions":9,"vwap":1352},"2026-01-28",95.95,95.9,17032400,{"date":1355,"open":1356,"high":1357,"low":1351,"close":1168,"change":308,"percent_change":308,"volume":1358,"transactions":9,"vwap":1168},"2026-01-27",96.029999,96.15,9857200,{"date":1360,"open":1324,"high":1302,"low":1361,"close":1315,"change":976,"percent_change":977,"volume":1362,"transactions":9,"vwap":1315},"2026-01-26",96.040001,6803800,{"date":1364,"open":1365,"high":1366,"low":1035,"close":1351,"change":1367,"percent_change":1110,"volume":1368,"transactions":9,"vwap":1351},"2026-01-23",95.83,95.97,0.16,8147500,{"date":1370,"open":1054,"high":1371,"low":1081,"close":1065,"change":112,"percent_change":112,"volume":1372,"transactions":9,"vwap":1065},"2026-01-22",95.86,10209500,{"date":1374,"open":1375,"high":1042,"low":1017,"close":1064,"change":122,"percent_change":709,"volume":1376,"transactions":9,"vwap":1064},"2026-01-21",95.66,11969000,{"date":1378,"open":1379,"high":1086,"low":1007,"close":1175,"change":414,"percent_change":1104,"volume":1380,"transactions":9,"vwap":1175},"2026-01-20",95.6,13607700,{"date":1382,"open":1383,"high":1183,"low":1040,"close":1048,"change":983,"percent_change":414,"volume":1384,"transactions":9,"vwap":1048},"2026-01-16",96.23,11979300,{"date":1386,"open":1211,"high":1387,"low":1162,"close":1388,"change":433,"percent_change":502,"volume":1389,"transactions":9,"vwap":1388},"2026-01-15",96.52,96.3,6172500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":455,"percent_change":731,"volume":1396,"transactions":9,"vwap":1395},"2026-01-14",96.38,96.6,96.37,96.5,7331200,{"date":1398,"open":1399,"high":1394,"low":1400,"close":1388,"change":533,"percent_change":533,"volume":1401,"transactions":9,"vwap":1388},"2026-01-13",96.34,96.2,7622500,{"date":1403,"open":1357,"high":1388,"low":1156,"close":1301,"change":309,"percent_change":309,"volume":1404,"transactions":9,"vwap":1301},"2026-01-12",6360600,{"date":1406,"open":1302,"high":1392,"low":1320,"close":1388,"change":374,"percent_change":374,"volume":1407,"transactions":9,"vwap":1388},"2026-01-09",10277300,{"date":1409,"open":1383,"high":1184,"low":1301,"close":1164,"change":346,"percent_change":669,"volume":1410,"transactions":9,"vwap":1164},"2026-01-08",6931700,{"date":1412,"open":1387,"high":1308,"low":1399,"close":1413,"change":637,"percent_change":454,"volume":1414,"transactions":9,"vwap":1413},"2026-01-07",96.48,7990900,{"date":1416,"open":1198,"high":1417,"low":1324,"close":1388,"change":1418,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1388},"2026-01-06",96.32,-0.07,12834100,{"date":1421,"open":1383,"high":1392,"low":1161,"close":1394,"change":1422,"percent_change":619,"volume":1423,"transactions":9,"vwap":1394},"2026-01-05",0.29,8693200,{"date":1425,"open":1426,"high":1426,"low":1320,"close":1427,"change":207,"percent_change":207,"volume":1428,"transactions":9,"vwap":1427},"2026-01-02",96.29,96.080002,6611800,{"date":1430,"open":1399,"high":1431,"low":1357,"close":1302,"change":670,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1302},"2025-12-31",96.47,-0.33,6802100,{"date":1435,"open":1192,"high":1436,"low":1294,"close":1413,"change":298,"percent_change":298,"volume":1437,"transactions":9,"vwap":1413},"2025-12-30",96.56,4108600,{"date":1439,"open":1308,"high":1393,"low":1205,"close":1209,"change":976,"percent_change":977,"volume":1440,"transactions":9,"vwap":1209},"2025-12-29",5034600,{"date":1442,"open":1443,"high":1211,"low":1444,"close":1192,"change":385,"percent_change":385,"volume":1445,"transactions":9,"vwap":1192},"2025-12-26",96.49,96.33,3491500,{"date":1447,"open":1203,"high":1394,"low":1161,"close":1448,"change":122,"percent_change":709,"volume":1449,"transactions":9,"vwap":1448},"2025-12-24",96.35,3967700,{"date":1451,"open":1048,"high":1163,"low":1151,"close":1324,"change":930,"percent_change":930,"volume":1452,"transactions":9,"vwap":1324},"2025-12-23",5093900,{"date":1454,"open":1302,"high":1164,"low":1427,"close":1455,"change":298,"percent_change":298,"volume":1456,"transactions":9,"vwap":1455},"2025-12-22",96.14,4672800,{"date":1458,"open":1388,"high":1210,"low":1400,"close":1303,"change":824,"percent_change":238,"volume":1459,"transactions":9,"vwap":1303},"2025-12-19",5806600,{"date":1461,"open":1190,"high":1296,"low":1224,"close":1190,"change":122,"percent_change":709,"volume":1462,"transactions":9,"vwap":1190},"2025-12-18",7357600,{"date":1464,"open":1465,"high":1466,"low":1294,"close":1387,"change":1257,"percent_change":1257,"volume":1467,"transactions":9,"vwap":1387},"2025-12-17",96.42,96.57,5673200,{"date":1469,"open":1303,"high":1436,"low":1383,"close":1470,"change":628,"percent_change":618,"volume":1471,"transactions":9,"vwap":1470},"2025-12-16",96.54,7456400,{"date":1473,"open":1191,"high":1211,"low":1198,"close":1474,"change":384,"percent_change":384,"volume":1475,"transactions":9,"vwap":1474},"2025-12-15",96.27,6117000,{"date":1477,"open":1164,"high":1474,"low":1161,"close":1164,"change":510,"percent_change":643,"volume":1478,"transactions":9,"vwap":1164},"2025-12-12",8348700,{"date":1480,"open":1481,"high":1482,"low":1465,"close":1205,"change":258,"percent_change":258,"volume":1483,"transactions":9,"vwap":1205},"2025-12-11",96.68,96.73,8672800,{"date":1485,"open":1315,"high":1431,"low":1427,"close":1192,"change":228,"percent_change":142,"volume":1486,"transactions":9,"vwap":1192},"2025-12-10",13356900,{"date":1488,"open":1191,"high":1191,"low":1489,"close":1163,"change":197,"percent_change":1023,"volume":1490,"transactions":9,"vwap":1163},"2025-12-09",96.11,8509200,{"date":1492,"open":1191,"high":1465,"low":1315,"close":1474,"change":433,"percent_change":502,"volume":1493,"transactions":9,"vwap":1474},"2025-12-08",14728300,{"date":1495,"open":1496,"high":1189,"low":1465,"close":1431,"change":433,"percent_change":502,"volume":1497,"transactions":9,"vwap":1431},"2025-12-05",96.69,9118700,{"date":1499,"open":1500,"high":1296,"low":1501,"close":1222,"change":669,"percent_change":966,"volume":1502,"transactions":9,"vwap":1222},"2025-12-04",96.82,96.62,8928900,{"date":1504,"open":1505,"high":1278,"low":1218,"close":1215,"change":455,"percent_change":731,"volume":1506,"transactions":9,"vwap":1215},"2025-12-03",96.93,6855100,{"date":1508,"open":1509,"high":1500,"low":1393,"close":1190,"change":384,"percent_change":384,"volume":1510,"transactions":9,"vwap":1190},"2025-12-02",96.66,7317200,{"date":1512,"open":1190,"high":1513,"low":1481,"close":1496,"change":1126,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1496},"2025-12-01",96.84,-0.83,9898100,{"date":1517,"open":1518,"high":1519,"low":1230,"close":1520,"change":325,"percent_change":325,"volume":1521,"transactions":9,"vwap":1520},"2025-11-28",97.63,97.65,97.5,7798000,{"date":1523,"open":1255,"high":1524,"low":1256,"close":1524,"change":384,"percent_change":384,"volume":1525,"transactions":9,"vwap":1524},"2025-11-26",97.67,7747100,{"date":1527,"open":1254,"high":1528,"low":1529,"close":1530,"change":122,"percent_change":709,"volume":1531,"transactions":9,"vwap":1530},"2025-11-25",97.7,97.43,97.59,9193400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1250,"change":977,"percent_change":977,"volume":1537,"transactions":9,"vwap":1250},"2025-11-24",97.29,97.36,97.18,6903900,{"date":1539,"open":1540,"high":1541,"low":1279,"close":1540,"change":142,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-11-21",97.19,97.23,0.33,12551100,{"date":1545,"open":1204,"high":1231,"low":1189,"close":1546,"change":699,"percent_change":550,"volume":1547,"transactions":9,"vwap":1546},"2025-11-20",96.87,9076400,{"date":1549,"open":1218,"high":1550,"low":1393,"close":1224,"change":1418,"percent_change":1418,"volume":1551,"transactions":9,"vwap":1224},"2025-11-19",96.86,13075900,{"date":1553,"open":1513,"high":1505,"low":1466,"close":1554,"change":1367,"percent_change":1110,"volume":1555,"transactions":9,"vwap":1554},"2025-11-18",96.71,8769000,{"date":1557,"open":1470,"high":1501,"low":1443,"close":1308,"change":374,"percent_change":374,"volume":1558,"transactions":9,"vwap":1308},"2025-11-17",6648500,{"date":1560,"open":1561,"high":1505,"low":1465,"close":1192,"change":198,"percent_change":325,"volume":1562,"transactions":9,"vwap":1192},"2025-11-14",96.88,11288500,{"date":1564,"open":1565,"high":1197,"low":1393,"close":1393,"change":23,"percent_change":346,"volume":1566,"transactions":9,"vwap":1393},"2025-11-13",96.65,46965300,{"date":1568,"open":1218,"high":1231,"low":1569,"close":1561,"change":1316,"percent_change":1316,"volume":1570,"transactions":9,"vwap":1561},"2025-11-12",96.78,7188200,{"date":1572,"open":1218,"high":1268,"low":1482,"close":1550,"change":619,"percent_change":228,"volume":1573,"transactions":9,"vwap":1550},"2025-11-11",4937700,{"date":1575,"open":1466,"high":1565,"low":1211,"close":1436,"change":587,"percent_change":587,"volume":1576,"transactions":9,"vwap":1436},"2025-11-10",9097300,{"date":1578,"open":1436,"high":1550,"low":1308,"close":1496,"change":602,"percent_change":602,"volume":1579,"transactions":9,"vwap":1496},"2025-11-07",11460300,{"date":1581,"open":1387,"high":1582,"low":1211,"close":1565,"change":52,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1565},"2025-11-06",96.72,0.51,7665000,{"date":1586,"open":1205,"high":1431,"low":1163,"close":1302,"change":1157,"percent_change":743,"volume":1587,"transactions":9,"vwap":1302},"2025-11-05",11749200,{"date":1589,"open":1466,"high":1222,"low":1308,"close":1501,"change":533,"percent_change":533,"volume":1590,"transactions":9,"vwap":1501},"2025-11-04",6119000,{"date":1592,"open":1465,"high":1436,"low":1394,"close":1395,"change":982,"percent_change":560,"volume":1593,"transactions":9,"vwap":1395},"2025-11-03",8012500,{"date":1595,"open":1546,"high":1231,"low":1217,"close":1295,"change":602,"percent_change":602,"volume":1596,"transactions":9,"vwap":1295},"2025-10-31",9739900,{"date":1598,"open":1222,"high":1273,"low":1565,"close":1218,"change":197,"percent_change":197,"volume":1599,"transactions":9,"vwap":1218},"2025-10-30",8958800,{"date":1601,"open":1262,"high":1262,"low":1602,"close":1231,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1231},"2025-10-29",96.9,-0.63,-0.65,11223300,{"date":1607,"open":1529,"high":1518,"low":1529,"close":1608,"change":385,"percent_change":385,"volume":1609,"transactions":9,"vwap":1608},"2025-10-28",97.58,5539600,{"date":1611,"open":1250,"high":1612,"low":1290,"close":1612,"change":945,"percent_change":945,"volume":1613,"transactions":9,"vwap":1612},"2025-10-27",97.49,7272300,{"date":1615,"open":1616,"high":1617,"low":1256,"close":1612,"change":385,"percent_change":385,"volume":1618,"transactions":9,"vwap":1612},"2025-10-24",97.52,97.54,7555200,{"date":1620,"open":1616,"high":1608,"low":1229,"close":1621,"change":670,"percent_change":1432,"volume":1622,"transactions":9,"vwap":1621},"2025-10-23",97.4,6138300,{"date":1624,"open":1519,"high":1625,"low":1626,"close":1627,"change":1316,"percent_change":1316,"volume":1628,"transactions":9,"vwap":1627},"2025-10-22",97.77,97.56,97.72,6523500,{"date":1630,"open":1631,"high":1625,"low":1518,"close":1528,"change":637,"percent_change":637,"volume":1632,"transactions":9,"vwap":1528},"2025-10-21",97.69,7642000,{"date":1634,"open":1635,"high":1262,"low":1636,"close":1616,"change":680,"percent_change":680,"volume":1637,"transactions":9,"vwap":1616},"2025-10-20",97.45,97.37,10437800,{"date":1639,"open":1640,"high":1255,"low":1249,"close":1230,"change":198,"percent_change":198,"volume":1641,"transactions":9,"vwap":1230},"2025-10-17",97.46,12491000,{"date":1643,"open":1644,"high":1530,"low":1279,"close":1645,"change":482,"percent_change":580,"volume":1646,"transactions":9,"vwap":1645},"2025-10-16",97.019997,97.55,11627200,{"date":1648,"open":1290,"high":1256,"low":1644,"close":1649,"change":308,"percent_change":308,"volume":1650,"transactions":9,"vwap":1649},"2025-10-15",97.099998,7769300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1290,"change":122,"percent_change":709,"volume":1656,"transactions":9,"vwap":1290},"2025-10-14",97.059998,97.24,96.98,7650600,{"date":1658,"open":1602,"high":1216,"low":1569,"close":1273,"change":1659,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1273},"2025-10-13",0.05,5607600,{"date":1662,"open":1565,"high":1644,"low":1466,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-10-10",96.91,0.6,0.62,10417700,{"date":1668,"open":1426,"high":1196,"low":1383,"close":1184,"change":1418,"percent_change":1418,"volume":1669,"transactions":9,"vwap":1184},"2025-10-09",7130600,{"date":1671,"open":1470,"high":1436,"low":1417,"close":1392,"change":1316,"percent_change":1316,"volume":1672,"transactions":9,"vwap":1392},"2025-10-08",5141900,{"date":1674,"open":1303,"high":1443,"low":1301,"close":1196,"change":550,"percent_change":122,"volume":1675,"transactions":9,"vwap":1196},"2025-10-07",5119900,{"date":1677,"open":1161,"high":1399,"low":1489,"close":1156,"change":23,"percent_change":346,"volume":1678,"transactions":9,"vwap":1156},"2025-10-06",6319600,{"date":1680,"open":1393,"high":1224,"low":1392,"close":1294,"change":326,"percent_change":433,"volume":1681,"transactions":9,"vwap":1294},"2025-10-03",5154300,{"date":1683,"open":1205,"high":1565,"low":1210,"close":1684,"change":373,"percent_change":373,"volume":1685,"transactions":9,"vwap":1684},"2025-10-02",96.59,9420600,{"date":1687,"open":1436,"high":1688,"low":1399,"close":1443,"change":779,"percent_change":779,"volume":1689,"transactions":9,"vwap":1443},"2025-10-01",96.63,8347000,{"date":1691,"open":1209,"high":1692,"low":1465,"close":1693,"change":930,"percent_change":930,"volume":1694,"transactions":9,"vwap":1693},"2025-09-30",96.76,96.46,9257800,{"date":1696,"open":1399,"high":1308,"low":1444,"close":1395,"change":618,"percent_change":1422,"volume":1697,"transactions":9,"vwap":1395},"2025-09-29",6357500,{"date":1699,"open":1198,"high":1307,"low":1163,"close":1203,"change":1700,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1203},"2025-09-26",-0.05,7295300,{"date":1703,"open":1183,"high":1417,"low":1324,"close":1474,"change":502,"percent_change":1010,"volume":1704,"transactions":9,"vwap":1474},"2025-09-25",6517500,{"date":1706,"open":1501,"high":1688,"low":1192,"close":1413,"change":510,"percent_change":643,"volume":1707,"transactions":9,"vwap":1413},"2025-09-24",5419700,{"date":1709,"open":1710,"high":1199,"low":1443,"close":1204,"change":628,"percent_change":618,"volume":1711,"transactions":9,"vwap":1204},"2025-09-23",96.61,7077500,{"date":1713,"open":1688,"high":1509,"low":1693,"close":1431,"change":198,"percent_change":325,"volume":1714,"transactions":9,"vwap":1431},"2025-09-22",5282700,{"date":1716,"open":1501,"high":1189,"low":1395,"close":1688,"change":930,"percent_change":930,"volume":1717,"transactions":9,"vwap":1688},"2025-09-19",5528800,{"date":1719,"open":1565,"high":1218,"low":1211,"close":1222,"change":670,"percent_change":1432,"volume":1720,"transactions":9,"vwap":1222},"2025-09-18",7589200,{"date":1722,"open":1723,"high":1616,"low":1546,"close":1216,"change":502,"percent_change":1010,"volume":1724,"transactions":9,"vwap":1216},"2025-09-17",97.3,10701700,{"date":1726,"open":1223,"high":1534,"low":1727,"close":1285,"change":107,"percent_change":107,"volume":1728,"transactions":9,"vwap":1285},"2025-09-16",97.11,5847700,{"date":1730,"open":1223,"high":1731,"low":1649,"close":1267,"change":1367,"percent_change":1367,"volume":1732,"transactions":9,"vwap":1267},"2025-09-15",97.22,4990100,{"date":1734,"open":1278,"high":1735,"low":1513,"close":1655,"change":23,"percent_change":346,"volume":1736,"transactions":9,"vwap":1655},"2025-09-12",97.040001,36502700,{"date":1738,"open":1654,"high":1640,"low":1541,"close":1289,"change":977,"percent_change":977,"volume":1739,"transactions":9,"vwap":1289},"2025-09-11",8554300,{"date":1741,"open":1742,"high":1541,"low":1273,"close":1727,"change":709,"percent_change":628,"volume":1743,"transactions":9,"vwap":1727},"2025-09-10",97.050003,8864500,{"date":1745,"open":1278,"high":1267,"low":1692,"close":1295,"change":652,"percent_change":876,"volume":1746,"transactions":9,"vwap":1295},"2025-09-09",8223100,{"date":1748,"open":1644,"high":1269,"low":1749,"close":1750,"change":619,"percent_change":228,"volume":1751,"transactions":9,"vwap":1750},"2025-09-08",96.92,97.080002,7599600,{"date":1753,"open":1663,"high":1644,"low":1569,"close":1569,"change":971,"percent_change":52,"volume":1754,"transactions":9,"vwap":1569},"2025-09-05",9566300,{"date":1756,"open":1156,"high":1184,"low":1185,"close":1184,"change":579,"percent_change":482,"volume":1757,"transactions":9,"vwap":1184},"2025-09-04",6395300,{"date":1759,"open":1017,"high":1171,"low":1017,"close":1151,"change":1542,"percent_change":152,"volume":1760,"transactions":9,"vwap":1151},"2025-09-03",7586100,{"date":1762,"open":1076,"high":1021,"low":1075,"close":1175,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1175},"2025-09-02",-0.6,-0.62,8623200,{"date":1767,"open":1156,"high":1383,"low":1356,"close":1357,"change":207,"percent_change":207,"volume":1768,"transactions":9,"vwap":1357},"2025-08-29",6818900,{"date":1770,"open":1168,"high":1383,"low":1343,"close":1383,"change":549,"percent_change":699,"volume":1771,"transactions":9,"vwap":1383},"2025-08-28",6544700,{"date":1773,"open":1054,"high":1314,"low":1774,"close":1314,"change":637,"percent_change":454,"volume":1775,"transactions":9,"vwap":1314},"2025-08-27",95.64,5222800,{"date":1777,"open":1375,"high":1371,"low":1379,"close":1365,"change":122,"percent_change":709,"volume":1778,"transactions":9,"vwap":1365},"2025-08-26",5871200,{"date":1780,"open":1379,"high":1028,"low":1007,"close":1059,"change":326,"percent_change":433,"volume":1781,"transactions":9,"vwap":1059},"2025-08-25",9936400,{"date":1783,"open":1130,"high":1151,"low":1022,"close":1784,"change":1133,"percent_change":1325,"volume":1785,"transactions":9,"vwap":1784},"2025-08-22",95.77,10867700,{"date":1787,"open":1100,"high":1063,"low":1001,"close":1788,"change":23,"percent_change":346,"volume":1789,"transactions":9,"vwap":1788},"2025-08-21",95.24,5351300,{"date":1791,"open":1055,"high":1330,"low":1132,"close":1030,"change":976,"percent_change":977,"volume":1792,"transactions":9,"vwap":1030},"2025-08-20",6270700,{"date":1794,"open":1008,"high":1006,"low":1000,"close":1055,"change":550,"percent_change":122,"volume":1795,"transactions":9,"vwap":1055},"2025-08-19",6499300,{"date":1797,"open":1798,"high":1144,"low":1799,"close":1131,"change":208,"percent_change":208,"volume":1800,"transactions":9,"vwap":1131},"2025-08-18",95.3,95.050003,9669600,{"date":1802,"open":1055,"high":1063,"low":1070,"close":1082,"change":326,"percent_change":433,"volume":1803,"transactions":9,"vwap":1082},"2025-08-15",7428500,{"date":1805,"open":1335,"high":1379,"low":1109,"close":1006,"change":966,"percent_change":670,"volume":1806,"transactions":9,"vwap":1006},"2025-08-14",5527500,{"date":1808,"open":1375,"high":1365,"low":1774,"close":1087,"change":518,"percent_change":817,"volume":1809,"transactions":9,"vwap":1087},"2025-08-13",5925200,{"date":1811,"open":1014,"high":1100,"low":963,"close":1100,"change":1257,"percent_change":1257,"volume":1812,"transactions":9,"vwap":1100},"2025-08-12",6724600,{"date":1814,"open":1329,"high":1108,"low":1132,"close":1036,"change":779,"percent_change":779,"volume":1815,"transactions":9,"vwap":1036},"2025-08-11",4920200,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1055,"change":1010,"percent_change":652,"volume":1820,"transactions":9,"vwap":1055},"2025-08-08",95.47,95.33,5623800,{"date":1822,"open":1053,"high":1784,"low":1007,"close":1379,"change":1418,"percent_change":1418,"volume":1823,"transactions":9,"vwap":1379},"2025-08-07",5725900,{"date":1825,"open":1379,"high":1086,"low":1077,"close":1053,"change":1418,"percent_change":1418,"volume":1826,"transactions":9,"vwap":1053},"2025-08-06",10107500,{"date":1828,"open":1774,"high":1371,"low":1829,"close":1152,"change":1418,"percent_change":1418,"volume":1830,"transactions":9,"vwap":1152},"2025-08-05",95.62,8218700,{"date":1832,"open":1784,"high":1179,"low":1007,"close":1833,"change":680,"percent_change":976,"volume":1834,"transactions":9,"vwap":1833},"2025-08-04",95.81,8449500,{"date":1836,"open":1132,"high":1087,"low":1009,"close":1027,"change":132,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1027},"2025-08-01",0.82,11870100,{"date":1840,"open":1841,"high":1115,"low":789,"close":769,"change":384,"percent_change":384,"volume":1842,"transactions":9,"vwap":769},"2025-07-31",94.97,10411800,{"date":1844,"open":1845,"high":784,"low":1846,"close":1845,"change":1432,"percent_change":982,"volume":1847,"transactions":9,"vwap":1845},"2025-07-30",94.82,94.75,7425600,{"date":1849,"open":896,"high":1850,"low":892,"close":1850,"change":1665,"percent_change":137,"volume":1851,"transactions":9,"vwap":1850},"2025-07-29",95.15,7864000,{"date":1853,"open":771,"high":890,"low":1854,"close":821,"change":502,"percent_change":1010,"volume":1855,"transactions":9,"vwap":821},"2025-07-28",94.49,5073200,{"date":1857,"open":1854,"high":891,"low":1858,"close":891,"change":549,"percent_change":699,"volume":1859,"transactions":9,"vwap":891},"2025-07-25",94.45,3614000,{"date":1861,"open":815,"high":829,"low":903,"close":831,"change":197,"percent_change":1023,"volume":1862,"transactions":9,"vwap":831},"2025-07-24",5867400,{"date":1864,"open":791,"high":1865,"low":1866,"close":1867,"change":718,"percent_change":560,"volume":1868,"transactions":9,"vwap":1867},"2025-07-23",94.84,94.61,94.66,5074000,{"date":1870,"open":783,"high":778,"low":1871,"close":970,"change":628,"percent_change":1422,"volume":1872,"transactions":9,"vwap":970},"2025-07-22",94.81,6098000,{"date":1874,"open":995,"high":769,"low":1875,"close":797,"change":1542,"percent_change":152,"volume":1876,"transactions":9,"vwap":797},"2025-07-21",94.68,5232300,{"date":1878,"open":1879,"high":902,"low":944,"close":1880,"change":709,"percent_change":618,"volume":1881,"transactions":9,"vwap":1880},"2025-07-18",94.41,94.4,4035000,{"date":1883,"open":981,"high":815,"low":1884,"close":748,"change":363,"percent_change":363,"volume":1885,"transactions":9,"vwap":748},"2025-07-17",94.059998,4747200,{"date":1887,"open":1884,"high":880,"low":1888,"close":886,"change":709,"percent_change":618,"volume":1889,"transactions":9,"vwap":886},"2025-07-16",93.93,12786300,{"date":1891,"open":835,"high":1880,"low":861,"close":875,"change":983,"percent_change":561,"volume":1892,"transactions":9,"vwap":875},"2025-07-15",5628100,{"date":1894,"open":903,"high":1895,"low":886,"close":837,"change":930,"percent_change":930,"volume":1896,"transactions":9,"vwap":837},"2025-07-14",94.46,5101600,{"date":1898,"open":1899,"high":836,"low":841,"close":903,"change":541,"percent_change":1157,"volume":1900,"transactions":9,"vwap":903},"2025-07-11",94.44,6004300,{"date":1902,"open":891,"high":791,"low":771,"close":1091,"change":1700,"percent_change":1700,"volume":1903,"transactions":9,"vwap":1091},"2025-07-10",4451900,{"date":1905,"open":1895,"high":1845,"low":1895,"close":1871,"change":52,"percent_change":287,"volume":1906,"transactions":9,"vwap":1871},"2025-07-09",6900800,{"date":1908,"open":1909,"high":815,"low":803,"close":903,"change":197,"percent_change":1023,"volume":1910,"transactions":9,"vwap":903},"2025-07-08",94.21,5282800,{"date":1912,"open":1866,"high":829,"low":828,"close":1895,"change":669,"percent_change":670,"volume":1913,"transactions":9,"vwap":1895},"2025-07-07",8518600,{"date":1915,"open":995,"high":789,"low":890,"close":1091,"change":1432,"percent_change":982,"volume":1916,"transactions":9,"vwap":1091},"2025-07-03",7398900,{"date":1918,"open":1919,"high":1131,"low":777,"close":957,"change":433,"percent_change":502,"volume":1920,"transactions":9,"vwap":957},"2025-07-02",94.99,6026200,{"date":1922,"open":1006,"high":1331,"low":1923,"close":1014,"change":743,"percent_change":237,"volume":1924,"transactions":9,"vwap":1014},"2025-07-01",95.12,10659800,{"date":1926,"open":1379,"high":1833,"low":1076,"close":1784,"change":147,"percent_change":127,"volume":1927,"transactions":9,"vwap":1784},"2025-06-30",10542300,{"date":1929,"open":1100,"high":1027,"low":1819,"close":1100,"change":22,"percent_change":510,"volume":1930,"transactions":9,"vwap":1100},"2025-06-27",8402400,{"date":1932,"open":1071,"high":1081,"low":1109,"close":1774,"change":518,"percent_change":817,"volume":1933,"transactions":9,"vwap":1774},"2025-06-26",7131900,{"date":1935,"open":784,"high":1009,"low":775,"close":1798,"change":602,"percent_change":602,"volume":1936,"transactions":9,"vwap":1798},"2025-06-25",6393300,{"date":1938,"open":1865,"high":1144,"low":995,"close":1077,"change":1542,"percent_change":152,"volume":1939,"transactions":9,"vwap":1077},"2025-06-24",7694500,{"date":1941,"open":990,"high":1788,"low":995,"close":777,"change":1542,"percent_change":152,"volume":1942,"transactions":9,"vwap":777},"2025-06-23",9310300,{"date":1944,"open":830,"high":891,"low":897,"close":814,"change":107,"percent_change":107,"volume":1945,"transactions":9,"vwap":814},"2025-06-20",6261700,{"date":1947,"open":890,"high":1865,"low":828,"close":898,"change":107,"percent_change":107,"volume":1948,"transactions":9,"vwap":898},"2025-06-18",6732400,{"date":1950,"open":756,"high":831,"low":807,"close":902,"change":580,"percent_change":52,"volume":1951,"transactions":9,"vwap":902},"2025-06-17",5285000,{"date":1953,"open":751,"high":828,"low":739,"close":740,"change":643,"percent_change":346,"volume":1954,"transactions":9,"vwap":740},"2025-06-16",7508400,{"date":1956,"open":813,"high":975,"low":761,"close":897,"change":982,"percent_change":983,"volume":1957,"transactions":9,"vwap":897},"2025-06-13",9195200,{"date":1959,"open":980,"high":892,"low":949,"close":890,"change":1960,"percent_change":1310,"volume":1961,"transactions":9,"vwap":890},"2025-06-12",0.41,7795400,{"date":1963,"open":740,"high":841,"low":1964,"close":1965,"change":268,"percent_change":1309,"volume":1966,"transactions":9,"vwap":1965},"2025-06-11",93.94,94.23,6594900,{"date":1968,"open":1969,"high":740,"low":665,"close":679,"change":1367,"percent_change":1110,"volume":1970,"transactions":9,"vwap":679},"2025-06-10",93.98,5579900,{"date":1972,"open":716,"high":860,"low":442,"close":1973,"change":1110,"percent_change":637,"volume":1974,"transactions":9,"vwap":1973},"2025-06-09",93.68,6061200,{"date":1976,"open":698,"high":861,"low":1977,"close":442,"change":935,"percent_change":936,"volume":1978,"transactions":9,"vwap":442},"2025-06-06",93.48,7624200,{"date":1980,"open":898,"high":1867,"low":1965,"close":756,"change":23,"percent_change":669,"volume":1981,"transactions":9,"vwap":756},"2025-06-05",8762800,{"date":1983,"open":1909,"high":829,"low":808,"close":898,"change":848,"percent_change":159,"volume":1984,"transactions":9,"vwap":898},"2025-06-04",10115900,{"date":1986,"open":1987,"high":762,"low":1988,"close":729,"change":208,"percent_change":298,"volume":1989,"transactions":9,"vwap":729},"2025-06-03",94.07,93.77,8508900,{"date":1991,"open":739,"high":748,"low":698,"close":1964,"change":1603,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1964},"2025-06-02",-0.67,13341900,{"date":1995,"open":816,"high":829,"low":944,"close":771,"change":618,"percent_change":619,"volume":1996,"transactions":9,"vwap":771},"2025-05-30",10268600,{"date":1998,"open":1999,"high":828,"low":874,"close":897,"change":268,"percent_change":1309,"volume":2000,"transactions":9,"vwap":897},"2025-05-29",94.15,9679100,{"date":2002,"open":809,"high":761,"low":865,"close":852,"change":510,"percent_change":23,"volume":2003,"transactions":9,"vwap":852},"2025-05-28",8591500,{"date":2005,"open":1969,"high":756,"low":697,"close":803,"change":268,"percent_change":1309,"volume":2006,"transactions":9,"vwap":803},"2025-05-27",10834400,{"date":2008,"open":875,"high":2009,"low":696,"close":1988,"change":628,"percent_change":1422,"volume":2010,"transactions":9,"vwap":1988},"2025-05-23",93.92,9860700,{"date":2012,"open":410,"high":668,"low":2013,"close":715,"change":152,"percent_change":147,"volume":2014,"transactions":9,"vwap":715},"2025-05-22",93.059998,10981200,{"date":2016,"open":2017,"high":617,"low":2018,"close":575,"change":1604,"percent_change":396,"volume":2019,"transactions":9,"vwap":575},"2025-05-21",93.43,93.029999,11383500,{"date":2021,"open":2022,"high":697,"low":609,"close":860,"change":309,"percent_change":587,"volume":2023,"transactions":9,"vwap":860},"2025-05-20",93.67,8929600,{"date":2025,"open":2017,"high":1964,"low":479,"close":2009,"change":1700,"percent_change":1700,"volume":2026,"transactions":9,"vwap":2009},"2025-05-19",11704900,{"date":2028,"open":2029,"high":815,"low":676,"close":809,"change":779,"percent_change":779,"volume":2030,"transactions":9,"vwap":809},"2025-05-16",94.31,6819200,{"date":2032,"open":689,"high":873,"low":705,"close":1964,"change":798,"percent_change":799,"volume":2033,"transactions":9,"vwap":1964},"2025-05-15",9024900,{"date":2035,"open":696,"high":730,"low":924,"close":568,"change":982,"percent_change":983,"volume":2036,"transactions":9,"vwap":568},"2025-05-14",6994700,{"date":2038,"open":697,"high":2009,"low":609,"close":1973,"change":1418,"percent_change":1418,"volume":2039,"transactions":9,"vwap":1973},"2025-05-13",13166800,{"date":2041,"open":2042,"high":809,"low":2042,"close":687,"change":1763,"percent_change":395,"volume":2043,"transactions":9,"vwap":687},"2025-05-12",93.73,9483700,{"date":2045,"open":1858,"high":1866,"low":903,"close":830,"change":881,"percent_change":881,"volume":2046,"transactions":9,"vwap":830},"2025-05-09",3698700,{"date":2048,"open":959,"high":775,"low":756,"close":837,"change":2049,"percent_change":335,"volume":2050,"transactions":9,"vwap":837},"2025-05-08",-0.74,6409000,{"date":2052,"open":990,"high":1131,"low":1145,"close":790,"change":122,"percent_change":709,"volume":2053,"transactions":9,"vwap":790},"2025-05-07",9471100,{"date":2055,"open":1854,"high":792,"low":1880,"close":2056,"change":550,"percent_change":122,"volume":2057,"transactions":9,"vwap":2056},"2025-05-06",94.77,6081200,{"date":2059,"open":896,"high":1875,"low":815,"close":821,"change":325,"percent_change":463,"volume":2060,"transactions":9,"vwap":821},"2025-05-05",10089400,{"date":2062,"open":1145,"high":1919,"low":898,"close":994,"change":395,"percent_change":1992,"volume":2063,"transactions":9,"vwap":994},"2025-05-02",9331600,{"date":2065,"open":1151,"high":1352,"low":1850,"close":1009,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1009},"2025-05-01",-0.73,-0.76,13703300,{"date":2070,"open":1352,"high":1302,"low":1064,"close":1320,"change":977,"percent_change":1367,"volume":2071,"transactions":9,"vwap":1320},"2025-04-30",13923200,{"date":2073,"open":1108,"high":1048,"low":1007,"close":1041,"change":1542,"percent_change":152,"volume":2074,"transactions":9,"vwap":1041},"2025-04-29",5350200,{"date":2076,"open":2077,"high":1829,"low":776,"close":1015,"change":147,"percent_change":127,"volume":2078,"transactions":9,"vwap":1015},"2025-04-28",95.099998,4950500,{"date":2080,"open":1001,"high":1008,"low":775,"close":1016,"change":817,"percent_change":147,"volume":2081,"transactions":9,"vwap":1016},"2025-04-25",5341300,{"date":2083,"open":2084,"high":768,"low":829,"close":1145,"change":1583,"percent_change":444,"volume":2085,"transactions":9,"vwap":1145},"2025-04-24",94.72,7308900,{"date":2087,"open":956,"high":2088,"low":981,"close":847,"change":373,"percent_change":374,"volume":2089,"transactions":9,"vwap":847},"2025-04-23",95.22,8041300,{"date":179,"open":949,"high":1899,"low":1965,"close":880,"change":463,"percent_change":326,"volume":2091,"transactions":9,"vwap":880},5233000]