[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LQD":3,"homepage-market-summary":28,"stock-historical-LQD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LQD","2026-10-05",{"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 iBoxx $ Investment Grade Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.1693,5.26392,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":17,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},101.83,101.67,101.885,101.49,0,30094406.531265,112.93,101.195,32899090.88972178,5.4,6084,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},31099479,11351309713.320168,-4.23,"2025-04-23",[180,183,192,201,212,221,232,242,252,263,272,282,293,303,314,324,333,343,354,365,373,381,392,402,413,424,435,445,455,465,476,485,496,506,514,523,532,542,549,558,568,575,583,592,601,608,615,620,630,639,647,656,666,674,685,694,702,711,719,729,738,745,752,759,768,775,782,789,797,804,810,817,826,832,840,846,854,859,866,871,879,886,893,901,909,915,920,928,935,941,946,950,955,961,967,974,982,987,995,1000,1005,1009,1014,1020,1026,1033,1039,1043,1047,1051,1054,1059,1065,1070,1075,1082,1087,1092,1098,1104,1109,1117,1121,1127,1133,1137,1142,1145,1149,1153,1156,1161,1167,1175,1179,1183,1186,1192,1198,1202,1206,1211,1215,1218,1223,1231,1238,1244,1249,1256,1261,1268,1275,1282,1289,1294,1301,1308,1312,1317,1321,1326,1333,1339,1346,1352,1357,1364,1368,1373,1378,1383,1388,1393,1398,1404,1410,1415,1419,1424,1428,1433,1438,1443,1446,1451,1457,1460,1463,1468,1471,1474,1477,1482,1485,1489,1494,1499,1505,1510,1514,1517,1520,1525,1530,1535,1540,1543,1547,1550,1555,1558,1562,1568,1575,1580,1585,1589,1593,1598,1602,1606,1610,1613,1618,1622,1625,1628,1632,1637,1641,1646,1651,1657,1664,1670,1676,1682,1689,1695,1701,1706,1713,1718,1725,1730,1735,1740,1743,1748,1752,1757,1760,1763,1767,1771,1775,1780,1784,1787,1791,1794,1799,1803,1808,1813,1818,1823,1830,1834,1837,1840,1843,1847,1851,1855,1860,1863,1866,1871,1875,1880,1884,1888,1891,1894,1899,1902,1905,1909,1913,1916,1920,1925,1928,1931,1934,1937,1940,1943,1946,1949,1952,1956,1959,1962,1966,1972,1978,1981,1985,1990,1994,1999,2002,2005,2008,2011,2014,2018,2022,2025,2028,2032,2036,2039,2043,2047,2053,2056,2060,2063,2066,2072,2077,2084,2091,2095,2101,2105,2111,2117,2123,2127,2132,2139,2142,2148,2151,2157,2164,2170,2174,2177,2182,2188,2194,2200,2205,2211,2217,2221,2226,2229,2238],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":181,"vwap":182},58105,101.6861,{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",102.37,102.55,101.7,-0.2,48965579.033396,83780,102.0065,{"date":193,"open":194,"high":195,"low":24,"close":196,"change":197,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",101.43,102.225,102.03,-0.15,48204183.904626,80979,101.771,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",102.52,102.56,102.055,102.18,-0.23,-0.22,45999669.749679,74744,102.2234,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",102.6,102.04,102.41,-0.06,55436432.1562,107810,102.3036,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",102.54,102.7,102.184,102.47,-0.74,-0.72,44667493.62469,82700,102.4302,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",103.17,103.27,102.735,103.21,0.06,44044246.859221,75913,103.0273,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":227,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",103.85,103.985,103.11,103.15,-0.71,40152530.465588,75209,103.468,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",104.86,104.91,103.68,103.89,-1.2,-1.14,35099904.046289,73833,104.0466,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":21,"percent_change":21,"volume":269,"transactions":270,"vwap":271},"2026-09-22",105.12,105.185,104.885,105.09,23657621.099771,48425,105.0133,{"date":273,"open":274,"high":275,"low":276,"close":268,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",105.04,105.11,104.89,0.39,0.37,23076563.577148,53162,105.0104,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",104.79,104.815,104.5401,104.7,-0.46,-0.44,29164795.827234,56614,104.6636,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",105.01,105.16,104.895,0.71,0.68,29644684.209988,57269,105.0492,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",104.61,105.07,104.385,104.45,0.17,0.16,39080930.518827,73794,104.7414,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",104.2,104.335,104.15,104.28,-0.02,30710083.194533,57641,104.2482,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":320,"percent_change":320,"volume":330,"transactions":331,"vwap":332},"2026-09-14",104.25,104.65,104.05,104.3,30889377.826044,60010,104.3816,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",104.8,104.865,104.31,104.32,-0.04,27934382.969908,62503,104.5558,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",104.74,104.83,104.325,104.36,-0.95,-0.9,35685364.508255,72315,104.5713,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",105.42,105.53,105.08,105.31,-0.17,-0.16,34130852.869084,52004,105.3123,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":21,"percent_change":21,"volume":370,"transactions":371,"vwap":372},"2026-09-08",105.73,105.32,105.48,19467337.500848,47295,105.471,{"date":374,"open":375,"high":376,"low":377,"close":369,"change":320,"percent_change":320,"volume":378,"transactions":379,"vwap":380},"2026-09-04",105.56,105.68,105.47,20428905.680093,38607,105.5649,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",105.7,105.765,105.465,105.5,0.15,0.14,16263215.168966,34766,105.6039,{"date":393,"open":394,"high":356,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",105.38,105.2,105.35,0.13,0.12,26691235.937652,51745,105.3033,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",105.52,105.715,105.21,105.22,-0.99,-0.93,34399660.921345,75651,105.391,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",106.2,106.24,106.01,106.21,-0.14,-0.13,29345530.032529,50935,106.1292,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",106.75,106.95,106.305,106.35,-0.38,-0.36,27002352.762767,55204,106.5303,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",106.78,106.855,106.625,106.73,-0.05,21807269.016267,57215,106.735,{"date":446,"open":447,"high":448,"low":449,"close":437,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",106.7,106.8,106.5901,-0.08,-0.07,19195713.497504,38948,106.6873,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":299,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",106.61,106.885,106.51,106.86,0.64,30966766.250841,62630,106.6917,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",106.12,106.325,106.1,106.18,0.26,0.25,23581901.796514,48211,106.1953,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":419,"percent_change":420,"volume":482,"transactions":483,"vwap":484},"2026-08-21",105.97,106.0199,105.815,105.92,24263689.366615,52663,105.9169,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",106.03,106.295,105.96,106.06,-0.51,-0.48,26597591.250572,61126,106.0828,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":104,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",106.54,106.63,106.285,106.57,0.69,37259697.693401,70558,106.4782,{"date":507,"open":508,"high":509,"low":356,"close":510,"change":388,"percent_change":397,"volume":511,"transactions":512,"vwap":513},"2026-08-18",105.49,105.905,105.84,33979518.70521,59935,105.7336,{"date":515,"open":489,"high":516,"low":517,"close":383,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",106.015,105.67,-0.42,-0.4,25578747.379839,48296,105.8276,{"date":524,"open":525,"high":526,"low":527,"close":467,"change":528,"percent_change":519,"volume":529,"transactions":530,"vwap":531},"2026-08-14",106.39,106.44,106.02,-0.43,29528365.811612,59298,106.1711,{"date":533,"open":534,"high":438,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",106.6,106.505,106.55,0.43,0.41,25741084.7689,56494,106.6289,{"date":543,"open":429,"high":544,"low":545,"close":467,"change":397,"percent_change":398,"volume":546,"transactions":547,"vwap":548},"2026-08-12",106.3913,106.09,23031548.079266,58144,106.1896,{"date":550,"open":551,"high":552,"low":489,"close":553,"change":554,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",106.17,106.28,105.99,0.03,24716772.900852,53480,106.0974,{"date":559,"open":560,"high":561,"low":562,"close":489,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",106.27,106.33,105.93,-0.59,-0.55,26021656.457164,57545,106.0647,{"date":569,"open":447,"high":444,"low":570,"close":536,"change":571,"percent_change":50,"volume":572,"transactions":573,"vwap":574},"2026-08-07",106.41,0.19,22804084.954464,53677,106.5228,{"date":576,"open":577,"high":459,"low":578,"close":579,"change":430,"percent_change":431,"volume":580,"transactions":581,"vwap":582},"2026-08-06",106.42,106.245,106.36,32079935.46152,59840,106.3713,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":320,"percent_change":320,"volume":589,"transactions":590,"vwap":591},"2026-08-05",106.76,106.935,106.62,106.74,24602333.972218,58397,106.7598,{"date":593,"open":594,"high":437,"low":595,"close":585,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",106.53,106.48,0.65,0.61,30075956.461316,57636,106.6446,{"date":602,"open":417,"high":603,"low":489,"close":604,"change":419,"percent_change":420,"volume":605,"transactions":606,"vwap":607},"2026-08-03",106.25,106.11,29967172.63406,68719,106.1263,{"date":609,"open":416,"high":610,"low":611,"close":603,"change":361,"percent_change":197,"volume":612,"transactions":613,"vwap":614},"2026-07-31",106.345,105.995,40904020.212983,81245,106.1131,{"date":616,"open":429,"high":536,"low":488,"close":570,"change":571,"percent_change":50,"volume":617,"transactions":618,"vwap":619},"2026-07-30",30975681.650336,70074,106.4251,{"date":621,"open":622,"high":448,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",106.72,106.15,106.22,-0.61,-0.57,44523240.24221,80431,106.4583,{"date":631,"open":587,"high":632,"low":501,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",106.94,106.83,0.32,0.3,23347608.746168,54720,106.8132,{"date":640,"open":641,"high":587,"low":642,"close":459,"change":643,"percent_change":471,"volume":644,"transactions":645,"vwap":646},"2026-07-27",106.56,106.43,0.28,33698062.094014,61989,106.5185,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",106.08,106.49,106.23,-0.03,27980051.400113,57936,106.3231,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":430,"volume":663,"transactions":664,"vwap":665},"2026-07-23",106.13,106.315,106.065,106.26,-0.41,35690741.443755,66404,106.1999,{"date":667,"open":585,"high":633,"low":668,"close":669,"change":670,"percent_change":360,"volume":671,"transactions":672,"vwap":673},"2026-07-22",106.615,106.67,-0.18,20115554.330669,39630,106.7144,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",107.01,107.0512,106.77,106.85,-0.3,-0.28,26033364.004809,48264,106.8736,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":662,"percent_change":430,"volume":691,"transactions":692,"vwap":693},"2026-07-20",107.53,107.5575,107.105,107.15,29445753.295249,51764,107.2089,{"date":695,"open":696,"high":697,"low":687,"close":698,"change":238,"percent_change":238,"volume":699,"transactions":700,"vwap":701},"2026-07-17",107.67,107.79,107.56,25761550.4058,54035,107.6235,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":450,"percent_change":451,"volume":708,"transactions":709,"vwap":710},"2026-07-16",107.35,107.5651,107.26,107.5,33413183.998337,58342,107.4541,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":278,"percent_change":114,"volume":716,"transactions":717,"vwap":718},"2026-07-15",107.27,107.66,107.58,27178733.567894,61360,107.5333,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":472,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-14",107.16,107.39,107.015,107.21,0.23,33663479.445397,63878,107.2065,{"date":730,"open":704,"high":731,"low":632,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-13",107.425,106.96,-0.5,-0.47,29936141.048352,62190,107.1556,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":207,"volume":744,"transactions":9,"vwap":742},"2026-07-10",107.72,107.32,107.46,-0.25,34114000,{"date":746,"open":747,"high":748,"low":749,"close":747,"change":750,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-07-09",107.71,108.010002,107.64,0.04,24612700,{"date":753,"open":754,"high":755,"low":722,"close":696,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":696},"2026-07-08",107.68,107.75,-0.21,-0.19,31080600,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",108.29,108.34,107.77,107.88,-0.79,-0.73,32025000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":554,"percent_change":554,"volume":774,"transactions":9,"vwap":773},"2026-07-06",108.61,108.68,108.44,108.67,17471600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":50,"percent_change":309,"volume":781,"transactions":9,"vwap":780},"2026-07-02",108.57,108.72,108.42,108.64,18406000,{"date":783,"open":762,"high":784,"low":785,"close":786,"change":625,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-01",108.66,108.26,108.46,-0.56,25563100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":626,"volume":796,"transactions":9,"vwap":794},"2026-06-30",109.5,109.56,109.050003,109.07,-0.63,32665400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":165,"percent_change":50,"volume":803,"transactions":9,"vwap":802},"2026-06-29",109.62,109.74,109.54,109.7,43883300,{"date":805,"open":806,"high":807,"low":808,"close":791,"change":21,"percent_change":21,"volume":809,"transactions":9,"vwap":791},"2026-06-26",109.29,109.65,109.26,26033500,{"date":811,"open":812,"high":813,"low":814,"close":791,"change":129,"percent_change":815,"volume":816,"transactions":9,"vwap":791},"2026-06-25",109.58,109.71,109.42,0.08,33772500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",109.39,109.61,109.31,109.41,0.5,0.46,31462200,{"date":827,"open":828,"high":829,"low":778,"close":830,"change":397,"percent_change":398,"volume":831,"transactions":9,"vwap":830},"2026-06-23",108.78,109.12,108.91,27509300,{"date":833,"open":834,"high":835,"low":836,"close":828,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":828},"2026-06-22",108.73,108.81,108.59,-0.29,-0.27,22557300,{"date":841,"open":842,"high":843,"low":844,"close":794,"change":635,"percent_change":643,"volume":845,"transactions":9,"vwap":794},"2026-06-18",109.44,109.46,109.029999,41725500,{"date":847,"open":848,"high":821,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",109.080002,108.71,108.77,-0.35,-0.32,31079300,{"date":855,"open":856,"high":857,"low":793,"close":829,"change":397,"percent_change":398,"volume":858,"transactions":9,"vwap":829},"2026-06-16",109.11,109.33,24297100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":320,"percent_change":320,"volume":865,"transactions":9,"vwap":864},"2026-06-15",109.28,109.34,108.98,108.99,27040500,{"date":867,"open":868,"high":794,"low":780,"close":869,"change":451,"percent_change":217,"volume":870,"transactions":9,"vwap":869},"2026-06-12",108.88,109.010002,23423000,{"date":872,"open":873,"high":874,"low":875,"close":848,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":848},"2026-06-11",108.43,109.15,108.25,0.92,0.85,34849400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":743,"percent_change":207,"volume":885,"transactions":9,"vwap":884},"2026-06-10",108.35,108.51,108.080002,108.16,20870100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":114,"percent_change":634,"volume":892,"transactions":9,"vwap":891},"2026-06-09",108.32,108.45,108.050003,108.41,37925400,{"date":894,"open":873,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-08",108.49,108.029999,108.059998,-0.11,-0.1,21944000,{"date":902,"open":891,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-05",108.47,108.14,108.17,-0.68,-0.62,30790300,{"date":910,"open":868,"high":911,"low":912,"close":913,"change":725,"percent_change":69,"volume":914,"transactions":9,"vwap":913},"2026-06-04",108.97,108.8,108.85,17881600,{"date":916,"open":836,"high":917,"low":903,"close":918,"change":680,"percent_change":681,"volume":919,"transactions":9,"vwap":918},"2026-06-03",108.7,108.62,24018700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-02",109.059998,109.14,108.89,108.92,-0.01,14394700,{"date":929,"open":930,"high":931,"low":873,"close":932,"change":528,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-01",108.56,108.96,108.93,-0.39,19298000,{"date":936,"open":819,"high":937,"low":806,"close":938,"change":939,"percent_change":129,"volume":940,"transactions":9,"vwap":938},"2026-05-29",109.6,109.36,0.1,26551200,{"date":942,"open":864,"high":822,"low":943,"close":808,"change":944,"percent_change":635,"volume":945,"transactions":9,"vwap":808},"2026-05-28",108.87,0.33,24176800,{"date":947,"open":830,"high":794,"low":948,"close":932,"change":387,"percent_change":388,"volume":949,"transactions":9,"vwap":932},"2026-05-27",108.82,16208400,{"date":951,"open":911,"high":952,"low":771,"close":828,"change":538,"percent_change":953,"volume":954,"transactions":9,"vwap":828},"2026-05-26",109,0.38,23730300,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":165,"percent_change":50,"volume":960,"transactions":9,"vwap":959},"2026-05-22",108.53,108.099998,108.37,19668800,{"date":962,"open":963,"high":964,"low":742,"close":905,"change":965,"percent_change":165,"volume":966,"transactions":9,"vwap":905},"2026-05-21",107.65,108.18,0.22,25440400,{"date":968,"open":969,"high":883,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-20",107.17,107.95,0.83,0.77,34281700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":733,"volume":981,"transactions":9,"vwap":979},"2026-05-19",107.22,107.4,106.93,107.12,-0.54,36965500,{"date":983,"open":984,"high":985,"low":707,"close":714,"change":188,"percent_change":757,"volume":986,"transactions":9,"vwap":714},"2026-05-18",107.96,108.11,31145200,{"date":988,"open":989,"high":970,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-15",107.87,107.69,107.86,-0.69,-0.64,49718000,{"date":996,"open":924,"high":997,"low":957,"close":998,"change":451,"percent_change":217,"volume":999,"transactions":9,"vwap":998},"2026-05-14",108.94,108.55,18038000,{"date":1001,"open":957,"high":1002,"low":1003,"close":918,"change":238,"percent_change":238,"volume":1004,"transactions":9,"vwap":918},"2026-05-13",108.63,108.3,19083000,{"date":1006,"open":770,"high":784,"low":889,"close":930,"change":1007,"percent_change":139,"volume":1008,"transactions":9,"vwap":930},"2026-05-12",-0.37,26579400,{"date":1010,"open":1011,"high":1012,"low":924,"close":932,"change":838,"percent_change":743,"volume":1013,"transactions":9,"vwap":932},"2026-05-11",109.040001,109.18,23050600,{"date":1015,"open":874,"high":806,"low":1016,"close":1017,"change":824,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-08",109.089996,109.2,0.42,17503300,{"date":1021,"open":1022,"high":819,"low":771,"close":1023,"change":1024,"percent_change":662,"volume":1025,"transactions":9,"vwap":1023},"2026-05-07",109.37,108.74,-0.45,24184900,{"date":1027,"open":1012,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":823,"volume":1032,"transactions":9,"vwap":1030},"2026-05-06",109.32,109.099998,109.19,0.54,28417400,{"date":1034,"open":903,"high":1035,"low":891,"close":1036,"change":1037,"percent_change":278,"volume":1038,"transactions":9,"vwap":1036},"2026-05-05",108.79,108.65,0.4,33609700,{"date":1040,"open":786,"high":903,"low":1041,"close":875,"change":851,"percent_change":852,"volume":1042,"transactions":9,"vwap":875},"2026-05-04",107.92,21983900,{"date":1044,"open":998,"high":869,"low":786,"close":1045,"change":743,"percent_change":207,"volume":1046,"transactions":9,"vwap":1045},"2026-05-01",108.6,34755500,{"date":1048,"open":924,"high":794,"low":1023,"close":913,"change":398,"percent_change":1049,"volume":1050,"transactions":9,"vwap":913},"2026-04-30",0.11,45530700,{"date":1052,"open":1011,"high":1011,"low":777,"close":834,"change":625,"percent_change":787,"volume":1053,"transactions":9,"vwap":834},"2026-04-29",21800900,{"date":1055,"open":794,"high":862,"low":1056,"close":862,"change":1057,"percent_change":1057,"volume":1058,"transactions":9,"vwap":862},"2026-04-28",108.95,0.05,25603500,{"date":1060,"open":1061,"high":1062,"low":1017,"close":806,"change":1063,"percent_change":681,"volume":1064,"transactions":9,"vwap":806},"2026-04-27",109.52,109.59,-0.31,21833200,{"date":1066,"open":791,"high":1067,"low":1028,"close":937,"change":815,"percent_change":1068,"volume":1069,"transactions":9,"vwap":937},"2026-04-24",109.73,0.07,23212600,{"date":1071,"open":1072,"high":1073,"low":808,"close":1061,"change":680,"percent_change":838,"volume":1074,"transactions":9,"vwap":1061},"2026-04-23",109.8,109.95,25668600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":69,"percent_change":571,"volume":1081,"transactions":9,"vwap":1080},"2026-04-22",109.96,110.11,109.78,109.82,17815000,{"date":1083,"open":1084,"high":1085,"low":812,"close":820,"change":518,"percent_change":430,"volume":1086,"transactions":9,"vwap":820},"2026-04-21",109.94,110.029999,26008100,{"date":1088,"open":1089,"high":1090,"low":1072,"close":1085,"change":926,"percent_change":926,"volume":1091,"transactions":9,"vwap":1085},"2026-04-20",110.040001,110.12,19935900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1089,"change":597,"percent_change":99,"volume":1097,"transactions":9,"vwap":1089},"2026-04-17",110.13,110.29,109.97,44767700,{"date":1099,"open":1100,"high":1101,"low":822,"close":1102,"change":491,"percent_change":288,"volume":1103,"transactions":9,"vwap":1102},"2026-04-16",110.010002,110.019997,109.43,25833300,{"date":1105,"open":1106,"high":1077,"low":1107,"close":1084,"change":339,"percent_change":339,"volume":1108,"transactions":9,"vwap":1084},"2026-04-15",109.85,109.76,30074300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":944,"volume":1116,"transactions":9,"vwap":1114},"2026-04-14",109.72,110.080002,109.67,109.98,0.36,29507800,{"date":1118,"open":923,"high":1119,"low":856,"close":799,"change":1018,"percent_change":953,"volume":1120,"transactions":9,"vwap":799},"2026-04-13",109.68,19904200,{"date":1122,"open":1123,"high":1124,"low":874,"close":1017,"change":837,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1017},"2026-04-10",109.47,109.55,-0.26,22857000,{"date":1128,"open":821,"high":1129,"low":1130,"close":1131,"change":21,"percent_change":21,"volume":1132,"transactions":9,"vwap":1131},"2026-04-09",109.79,109.16,109.49,39122000,{"date":1134,"open":1114,"high":1135,"low":806,"close":1131,"change":1018,"percent_change":277,"volume":1136,"transactions":9,"vwap":1131},"2026-04-08",110,63694700,{"date":1138,"open":1139,"high":874,"low":1140,"close":794,"change":398,"percent_change":1049,"volume":1141,"transactions":9,"vwap":794},"2026-04-07",108.86,108.27,41258900,{"date":1143,"open":943,"high":808,"low":943,"close":1056,"change":360,"percent_change":361,"volume":1144,"transactions":9,"vwap":1056},"2026-04-06",29080500,{"date":1146,"open":891,"high":1147,"low":959,"close":829,"change":824,"percent_change":1018,"volume":1148,"transactions":9,"vwap":829},"2026-04-02",109.25,27148600,{"date":1150,"open":895,"high":1056,"low":895,"close":784,"change":1151,"percent_change":680,"volume":1152,"transactions":9,"vwap":784},"2026-04-01",-0.33,37445300,{"date":1154,"open":778,"high":1017,"low":1045,"close":864,"change":299,"percent_change":119,"volume":1155,"transactions":9,"vwap":864},"2026-03-31",57883800,{"date":1157,"open":772,"high":836,"low":1158,"close":1159,"change":502,"percent_change":461,"volume":1160,"transactions":9,"vwap":1159},"2026-03-30",108.2,108.31,42677000,{"date":1162,"open":1163,"high":989,"low":1164,"close":1165,"change":1125,"percent_change":85,"volume":1166,"transactions":9,"vwap":1165},"2026-03-27",107.47,107.36,107.62,42578500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":764,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":764},"2026-03-26",108.28,108.58,107.84,-0.85,-0.78,42072700,{"date":1176,"open":952,"high":793,"low":1177,"close":834,"change":277,"percent_change":1115,"volume":1178,"transactions":9,"vwap":834},"2026-03-25",108.69,48616300,{"date":1180,"open":1181,"high":1002,"low":970,"close":762,"change":208,"percent_change":188,"volume":1182,"transactions":9,"vwap":762},"2026-03-24",108.07,46515300,{"date":1184,"open":1158,"high":830,"low":890,"close":930,"change":298,"percent_change":36,"volume":1185,"transactions":9,"vwap":930},"2026-03-23",54512800,{"date":1187,"open":1177,"high":912,"low":755,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-20",107.85,-1.34,-1.23,66608900,{"date":1193,"open":1159,"high":1194,"low":1159,"close":1030,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1030},"2026-03-19",109.35,0.48,0.44,60271200,{"date":1199,"open":1200,"high":1028,"low":849,"close":849,"change":563,"percent_change":980,"volume":1201,"transactions":9,"vwap":849},"2026-03-18",109.13,60360000,{"date":1203,"open":869,"high":857,"low":864,"close":1204,"change":597,"percent_change":99,"volume":1205,"transactions":9,"vwap":1204},"2026-03-17",109.3,53953900,{"date":1207,"open":1208,"high":844,"low":930,"close":1177,"change":1209,"percent_change":1195,"volume":1210,"transactions":9,"vwap":1177},"2026-03-16",108.9,0.52,65430000,{"date":1212,"open":1035,"high":864,"low":1213,"close":905,"change":519,"percent_change":1007,"volume":1214,"transactions":9,"vwap":905},"2026-03-13",108.019997,54605100,{"date":1216,"open":931,"high":863,"low":881,"close":777,"change":563,"percent_change":980,"volume":1217,"transactions":9,"vwap":777},"2026-03-12",72750200,{"date":1219,"open":1220,"high":1107,"low":869,"close":1130,"change":350,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1130},"2026-03-11",109.64,-0.82,66523500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":992,"volume":1230,"transactions":9,"vwap":1228},"2026-03-10",110.4,110.7,110.050003,110.059998,-0.76,71501200,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":36,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-09",109.84,110.87,110.82,0.6,44312100,{"date":1239,"open":1077,"high":1240,"low":1241,"close":1242,"change":1007,"percent_change":1151,"volume":1243,"transactions":9,"vwap":1242},"2026-03-06",110.52,109.77,110.16,58242900,{"date":1245,"open":115,"high":1246,"low":1095,"close":1247,"change":289,"percent_change":519,"volume":1248,"transactions":9,"vwap":1247},"2026-03-05",110.6,110.53,47318400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":939,"percent_change":129,"volume":1255,"transactions":9,"vwap":1254},"2026-03-04",110.93,111.17,110.83,110.97,49023300,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1234,"change":441,"percent_change":441,"volume":1260,"transactions":9,"vwap":1234},"2026-03-03",110.17,111.13,78775000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1229,"percent_change":906,"volume":1267,"transactions":9,"vwap":1266},"2026-03-02",110.84,110.98,110.68,110.92,54854600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":339,"percent_change":339,"volume":1274,"transactions":9,"vwap":1273},"2026-02-27",111.7,111.93,111.66,111.68,48343700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1068,"percent_change":238,"volume":1281,"transactions":9,"vwap":1280},"2026-02-26",111.64,111.74,111.54,111.72,33031800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":652,"percent_change":652,"volume":1288,"transactions":9,"vwap":1287},"2026-02-25",111.6,111.77,111.57,111.65,33682200,{"date":1290,"open":1291,"high":1278,"low":1292,"close":1273,"change":652,"percent_change":652,"volume":1293,"transactions":9,"vwap":1273},"2026-02-24",111.63,111.47,37797100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":398,"percent_change":1049,"volume":1300,"transactions":9,"vwap":1299},"2026-02-23",111.62,111.83,111.58,111.71,33323600,{"date":1302,"open":1296,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":450,"volume":1307,"transactions":9,"vwap":1305},"2026-02-20",111.69,111.4,111.59,-0.09,44837400,{"date":1309,"open":1310,"high":1273,"low":1304,"close":1273,"change":129,"percent_change":815,"volume":1311,"transactions":9,"vwap":1273},"2026-02-19",111.41,30394400,{"date":1313,"open":1286,"high":1314,"low":1315,"close":1305,"change":898,"percent_change":899,"volume":1316,"transactions":9,"vwap":1305},"2026-02-18",111.73,111.51,40087000,{"date":1318,"open":1286,"high":1278,"low":1319,"close":1270,"change":1049,"percent_change":939,"volume":1320,"transactions":9,"vwap":1270},"2026-02-17",111.49,33132600,{"date":1322,"open":1323,"high":1284,"low":1324,"close":1305,"change":278,"percent_change":944,"volume":1325,"transactions":9,"vwap":1305},"2026-02-13",111.55,111.42,33609900,{"date":1327,"open":1328,"high":1329,"low":1254,"close":1330,"change":1209,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-12",110.99,111.29,111.22,0.47,39724200,{"date":1334,"open":1335,"high":1336,"low":1246,"close":1226,"change":1337,"percent_change":898,"volume":1338,"transactions":9,"vwap":1226},"2026-02-11",110.63,110.91,-0.12,29955300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1235,"change":471,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1235},"2026-02-10",110.9,111.040001,110.77,0.24,34509800,{"date":1347,"open":1348,"high":1349,"low":1095,"close":1350,"change":21,"percent_change":21,"volume":1351,"transactions":9,"vwap":1350},"2026-02-09",110.37,110.61,110.56,27356900,{"date":1353,"open":1354,"high":1246,"low":1355,"close":1350,"change":238,"percent_change":1057,"volume":1356,"transactions":9,"vwap":1350},"2026-02-06",110.47,110.31,29022200,{"date":1358,"open":1359,"high":1360,"low":1090,"close":1361,"change":1362,"percent_change":1195,"volume":1363,"transactions":9,"vwap":1361},"2026-02-05",110.19,110.54,110.5,0.53,23929700,{"date":1365,"open":1096,"high":1227,"low":1366,"close":1096,"change":419,"percent_change":420,"volume":1367,"transactions":9,"vwap":1096},"2026-02-04",109.83,31344400,{"date":1369,"open":1089,"high":1370,"low":1371,"close":1078,"change":1057,"percent_change":1057,"volume":1372,"transactions":9,"vwap":1078},"2026-02-03",110.14,109.9,32761700,{"date":1374,"open":1375,"high":1376,"low":1085,"close":1228,"change":491,"percent_change":288,"volume":1377,"transactions":9,"vwap":1228},"2026-02-02",110.15,110.32,35480300,{"date":1379,"open":1246,"high":1380,"low":1240,"close":1381,"change":898,"percent_change":899,"volume":1382,"transactions":9,"vwap":1381},"2026-01-30",110.74,110.57,39631400,{"date":1384,"open":1385,"high":1386,"low":1376,"close":1265,"change":554,"percent_change":554,"volume":1387,"transactions":9,"vwap":1265},"2026-01-29",110.43,110.71,45815500,{"date":1389,"open":1386,"high":1380,"low":1390,"close":1391,"change":361,"percent_change":419,"volume":1392,"transactions":9,"vwap":1391},"2026-01-28",110.46,110.65,31045900,{"date":1394,"open":1263,"high":1395,"low":1380,"close":1396,"change":1337,"percent_change":898,"volume":1397,"transactions":9,"vwap":1396},"2026-01-27",111,110.81,27166000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1251,"change":129,"percent_change":815,"volume":1403,"transactions":9,"vwap":1251},"2026-01-26",111.050003,111.12,110.89,23629800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1263,"change":1068,"percent_change":238,"volume":1409,"transactions":9,"vwap":1263},"2026-01-23",110.76,110.86,110.51,30615300,{"date":1411,"open":1412,"high":1234,"low":1413,"close":1343,"change":69,"percent_change":571,"volume":1414,"transactions":9,"vwap":1343},"2026-01-22",110.58,110.48,36342900,{"date":1416,"open":1094,"high":1417,"low":1085,"close":1350,"change":36,"percent_change":1236,"volume":1418,"transactions":9,"vwap":1350},"2026-01-21",110.66,38616500,{"date":1420,"open":1106,"high":1375,"low":1421,"close":1371,"change":1422,"percent_change":625,"volume":1423,"transactions":9,"vwap":1371},"2026-01-20",109.81,-0.67,43500200,{"date":1425,"open":1235,"high":1234,"low":1426,"close":1381,"change":852,"percent_change":837,"volume":1427,"transactions":9,"vwap":1381},"2026-01-16",110.55,38762100,{"date":1429,"open":1430,"high":1431,"low":1263,"close":1402,"change":419,"percent_change":420,"volume":1432,"transactions":9,"vwap":1402},"2026-01-15",111.18,111.2,34534800,{"date":1434,"open":1435,"high":1342,"low":1343,"close":1436,"change":643,"percent_change":472,"volume":1437,"transactions":9,"vwap":1436},"2026-01-14",110.8,111.029999,27251900,{"date":1439,"open":1386,"high":1440,"low":1247,"close":1441,"change":1344,"percent_change":965,"volume":1442,"transactions":9,"vwap":1441},"2026-01-13",110.79,110.75,31139200,{"date":1444,"open":1348,"high":1391,"low":1376,"close":1408,"change":420,"percent_change":1337,"volume":1445,"transactions":9,"vwap":1408},"2026-01-12",28990100,{"date":1447,"open":1376,"high":1265,"low":1448,"close":1449,"change":1037,"percent_change":1115,"volume":1450,"transactions":9,"vwap":1449},"2026-01-09",110.22,110.64,29660300,{"date":1452,"open":1453,"high":1454,"low":1359,"close":1455,"change":1063,"percent_change":681,"volume":1456,"transactions":9,"vwap":1455},"2026-01-08",110.2,110.39,110.24,26395600,{"date":1458,"open":1441,"high":1435,"low":1247,"close":1426,"change":815,"percent_change":1068,"volume":1459,"transactions":9,"vwap":1426},"2026-01-07",28107400,{"date":1461,"open":1355,"high":1413,"low":1094,"close":1354,"change":21,"percent_change":21,"volume":1462,"transactions":9,"vwap":1354},"2026-01-06",31037300,{"date":1464,"open":1465,"high":1408,"low":1258,"close":1354,"change":1466,"percent_change":643,"volume":1467,"transactions":9,"vwap":1354},"2026-01-05",110.3,0.31,27771000,{"date":1469,"open":1376,"high":1225,"low":1089,"close":1242,"change":652,"percent_change":652,"volume":1470,"transactions":9,"vwap":1242},"2026-01-02",25676200,{"date":1472,"open":1247,"high":1335,"low":1359,"close":1359,"change":734,"percent_change":518,"volume":1473,"transactions":9,"vwap":1359},"2025-12-31",19124600,{"date":1475,"open":1381,"high":1406,"low":1413,"close":1417,"change":420,"percent_change":1337,"volume":1476,"transactions":9,"vwap":1417},"2025-12-30",21486400,{"date":1478,"open":1479,"high":1440,"low":1480,"close":1440,"change":387,"percent_change":388,"volume":1481,"transactions":9,"vwap":1440},"2025-12-29",110.69,110.59,18943900,{"date":1483,"open":1441,"high":1435,"low":1354,"close":1449,"change":926,"percent_change":926,"volume":1484,"transactions":9,"vwap":1449},"2025-12-26",10589300,{"date":1486,"open":1385,"high":1391,"low":1487,"close":1391,"change":537,"percent_change":277,"volume":1488,"transactions":9,"vwap":1391},"2025-12-24",110.34,6400600,{"date":1490,"open":1491,"high":1492,"low":1106,"close":1448,"change":1049,"percent_change":939,"volume":1493,"transactions":9,"vwap":1448},"2025-12-23",109.91,110.27,16137300,{"date":1495,"open":1496,"high":1497,"low":1100,"close":1078,"change":320,"percent_change":320,"volume":1498,"transactions":9,"vwap":1078},"2025-12-22",110.18,110.21,17335000,{"date":1500,"open":1501,"high":1487,"low":1502,"close":1094,"change":228,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1094},"2025-12-19",110.28,110.099998,-0.65,28594900,{"date":1506,"open":1507,"high":1508,"low":1449,"close":1507,"change":1018,"percent_change":953,"volume":1509,"transactions":9,"vwap":1507},"2025-12-18",110.85,110.94,31844300,{"date":1511,"open":1385,"high":1412,"low":1512,"close":1385,"change":1337,"percent_change":898,"volume":1513,"transactions":9,"vwap":1385},"2025-12-17",110.35,22248000,{"date":1515,"open":1496,"high":1480,"low":1090,"close":1426,"change":472,"percent_change":725,"volume":1516,"transactions":9,"vwap":1426},"2025-12-16",31692600,{"date":1518,"open":1247,"high":1349,"low":1448,"close":1465,"change":397,"percent_change":398,"volume":1519,"transactions":9,"vwap":1465},"2025-12-15",22151200,{"date":1521,"open":1465,"high":1522,"low":1502,"close":1258,"change":1422,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1258},"2025-12-12",110.41,-0.6,39040100,{"date":1526,"open":1527,"high":1528,"low":1440,"close":1263,"change":361,"percent_change":419,"volume":1529,"transactions":9,"vwap":1263},"2025-12-11",111.19,111.31,41927200,{"date":1531,"open":1390,"high":1532,"low":1385,"close":1395,"change":1533,"percent_change":824,"volume":1534,"transactions":9,"vwap":1395},"2025-12-10",111.059998,0.51,34019300,{"date":1536,"open":1407,"high":1537,"low":1225,"close":1538,"change":419,"percent_change":420,"volume":1539,"transactions":9,"vwap":1538},"2025-12-09",110.88,110.49,29239900,{"date":1541,"open":1537,"high":1402,"low":1522,"close":1335,"change":207,"percent_change":756,"volume":1542,"transactions":9,"vwap":1335},"2025-12-08",28815200,{"date":1544,"open":1545,"high":1436,"low":1226,"close":1407,"change":898,"percent_change":899,"volume":1546,"transactions":9,"vwap":1407},"2025-12-05",111.019997,25470000,{"date":1548,"open":1342,"high":1532,"low":1407,"close":1254,"change":188,"percent_change":670,"volume":1549,"transactions":9,"vwap":1254},"2025-12-04",29846500,{"date":1551,"open":1395,"high":1552,"low":1553,"close":1252,"change":472,"percent_change":725,"volume":1554,"transactions":9,"vwap":1252},"2025-12-03",111.27,110.95,20997800,{"date":1556,"open":1263,"high":1400,"low":1441,"close":1266,"change":1068,"percent_change":238,"volume":1557,"transactions":9,"vwap":1266},"2025-12-02",34955000,{"date":1559,"open":1343,"high":1402,"low":1417,"close":1507,"change":1560,"percent_change":350,"volume":1561,"transactions":9,"vwap":1507},"2025-12-01",-1.01,24610100,{"date":1563,"open":1564,"high":1565,"low":1273,"close":1566,"change":757,"percent_change":360,"volume":1567,"transactions":9,"vwap":1566},"2025-11-28",111.98,112.019997,111.86,25471200,{"date":1569,"open":1570,"high":1571,"low":1279,"close":1572,"change":953,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-11-26",111.67,112.059998,112.050003,0.34,24585400,{"date":1576,"open":1577,"high":1578,"low":1304,"close":1570,"change":1466,"percent_change":643,"volume":1579,"transactions":9,"vwap":1570},"2025-11-25",111.43,111.9,47560900,{"date":1581,"open":1430,"high":1582,"low":1583,"close":1582,"change":1196,"percent_change":1037,"volume":1584,"transactions":9,"vwap":1582},"2025-11-24",111.36,111.089996,28437900,{"date":1586,"open":1341,"high":1587,"low":1349,"close":1266,"change":277,"percent_change":114,"volume":1588,"transactions":9,"vwap":1266},"2025-11-21",110.96,41000500,{"date":1590,"open":1591,"high":1396,"low":1385,"close":1247,"change":387,"percent_change":388,"volume":1592,"transactions":9,"vwap":1247},"2025-11-20",110.67,49362200,{"date":1594,"open":1246,"high":1591,"low":1376,"close":1595,"change":1596,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-19",110.38,0.01,29144800,{"date":1599,"open":1408,"high":1412,"low":1600,"close":1348,"change":1057,"percent_change":1057,"volume":1601,"transactions":9,"vwap":1348},"2025-11-18",110.26,30566000,{"date":1603,"open":1355,"high":1412,"low":1604,"close":1376,"change":1068,"percent_change":238,"volume":1605,"transactions":9,"vwap":1376},"2025-11-17",110.25,34343300,{"date":1607,"open":1449,"high":1608,"low":1455,"close":1604,"change":680,"percent_change":838,"volume":1609,"transactions":9,"vwap":1604},"2025-11-14",110.73,31437600,{"date":1611,"open":1440,"high":1336,"low":1426,"close":1426,"change":564,"percent_change":733,"volume":1612,"transactions":9,"vwap":1426},"2025-11-13",34125900,{"date":1614,"open":1615,"high":1527,"low":1395,"close":1616,"change":898,"percent_change":899,"volume":1617,"transactions":9,"vwap":1616},"2025-11-12",111.14,111.099998,39067900,{"date":1619,"open":1400,"high":1329,"low":1264,"close":1620,"change":1196,"percent_change":1037,"volume":1621,"transactions":9,"vwap":1620},"2025-11-11",111.21,11282600,{"date":1623,"open":1343,"high":1341,"low":1386,"close":1343,"change":238,"percent_change":1057,"volume":1624,"transactions":9,"vwap":1343},"2025-11-10",45229000,{"date":1626,"open":1391,"high":1263,"low":1480,"close":1386,"change":208,"percent_change":188,"volume":1627,"transactions":9,"vwap":1386},"2025-11-07",42671600,{"date":1629,"open":1435,"high":1251,"low":1608,"close":1251,"change":1630,"percent_change":1362,"volume":1631,"transactions":9,"vwap":1251},"2025-11-06",0.58,37814800,{"date":1633,"open":1391,"high":1634,"low":1635,"close":1512,"change":1151,"percent_change":680,"volume":1636,"transactions":9,"vwap":1512},"2025-11-05",110.72,110.33,43258300,{"date":1638,"open":1390,"high":1587,"low":1639,"close":1265,"change":387,"percent_change":388,"volume":1640,"transactions":9,"vwap":1265},"2025-11-04",110.45,62636700,{"date":1642,"open":1480,"high":1643,"low":1225,"close":1247,"change":1644,"percent_change":795,"volume":1645,"transactions":9,"vwap":1247},"2025-11-03",110.62,-0.7,53372100,{"date":1647,"open":1648,"high":1648,"low":1527,"close":1649,"change":1024,"percent_change":519,"volume":1650,"transactions":9,"vwap":1649},"2025-10-31",111.78,111.23,57255300,{"date":1652,"open":1296,"high":1653,"low":1654,"close":1273,"change":1523,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1273},"2025-10-30",112.010002,111.52,-0.53,46045200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":993,"percent_change":626,"volume":1663,"transactions":9,"vwap":1662},"2025-10-29",112.86,112.89,112.19,112.28,36236000,{"date":1665,"open":1666,"high":23,"low":1667,"close":1668,"change":1596,"percent_change":1596,"volume":1669,"transactions":9,"vwap":1668},"2025-10-28",112.85,112.7,112.92,34236300,{"date":1671,"open":1672,"high":23,"low":1673,"close":1674,"change":571,"percent_change":309,"volume":1675,"transactions":9,"vwap":1674},"2025-10-27",112.71,112.55,112.91,23513400,{"date":1677,"open":1678,"high":1679,"low":1673,"close":1680,"change":571,"percent_change":309,"volume":1681,"transactions":9,"vwap":1680},"2025-10-24",112.78,112.79,112.72,29474600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":419,"percent_change":1337,"volume":1688,"transactions":9,"vwap":1687},"2025-10-23",112.52,112.69,112.46,112.53,27558500,{"date":1690,"open":1673,"high":1691,"low":1692,"close":1693,"change":1049,"percent_change":939,"volume":1694,"transactions":9,"vwap":1693},"2025-10-22",112.68,112.41,112.67,41003600,{"date":1696,"open":1697,"high":1660,"low":1673,"close":1698,"change":1699,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-21",112.82,112.56,0.02,27353800,{"date":1702,"open":1686,"high":1698,"low":1703,"close":1704,"change":1573,"percent_change":635,"volume":1705,"transactions":9,"vwap":1704},"2025-10-20",112.42,112.54,26361100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":208,"percent_change":188,"volume":1712,"transactions":9,"vwap":1711},"2025-10-17",112.29,112.32,112.11,112.2,35433500,{"date":1714,"open":1572,"high":1715,"low":1564,"close":1703,"change":634,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1703},"2025-10-16",112.44,0.29,39858400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":21,"percent_change":21,"volume":1724,"transactions":9,"vwap":1723},"2025-10-15",112.26,112.5,111.91,112.099998,45017200,{"date":1726,"open":1654,"high":1727,"low":1728,"close":1723,"change":278,"percent_change":944,"volume":1729,"transactions":9,"vwap":1723},"2025-10-14",112.13,111.48,43975300,{"date":1731,"open":1304,"high":1732,"low":1733,"close":1314,"change":953,"percent_change":1573,"volume":1734,"transactions":9,"vwap":1314},"2025-10-13",111.8,111.33,11235900,{"date":1736,"open":1728,"high":1323,"low":1737,"close":1738,"change":1466,"percent_change":643,"volume":1739,"transactions":9,"vwap":1738},"2025-10-10",111.28,111.35,39146400,{"date":1741,"open":1252,"high":1620,"low":1553,"close":1342,"change":208,"percent_change":188,"volume":1742,"transactions":9,"vwap":1342},"2025-10-09",29660700,{"date":1744,"open":149,"high":1296,"low":1745,"close":1746,"change":419,"percent_change":420,"volume":1747,"transactions":9,"vwap":1746},"2025-10-08",111.25,111.26,22462100,{"date":1749,"open":1750,"high":1319,"low":1252,"close":1304,"change":69,"percent_change":571,"volume":1751,"transactions":9,"vwap":1304},"2025-10-07",111.34,29459500,{"date":1753,"open":1754,"high":1292,"low":1755,"close":1527,"change":431,"percent_change":852,"volume":1756,"transactions":9,"vwap":1527},"2025-10-06",111.24,111.16,19553600,{"date":1758,"open":1303,"high":1285,"low":1728,"close":1323,"change":419,"percent_change":420,"volume":1759,"transactions":9,"vwap":1323},"2025-10-03",19971200,{"date":1761,"open":1319,"high":1314,"low":1310,"close":1303,"change":50,"percent_change":310,"volume":1762,"transactions":9,"vwap":1303},"2025-10-02",18259400,{"date":1764,"open":1765,"high":1315,"low":1649,"close":1315,"change":750,"percent_change":750,"volume":1766,"transactions":9,"vwap":1315},"2025-10-01",111.44,30262700,{"date":1768,"open":1287,"high":1566,"low":1769,"close":1292,"change":898,"percent_change":899,"volume":1770,"transactions":9,"vwap":1292},"2025-09-30",111.38,34939700,{"date":1772,"open":1773,"high":1270,"low":1324,"close":1298,"change":278,"percent_change":944,"volume":1774,"transactions":9,"vwap":1298},"2025-09-29",111.46,31961900,{"date":1776,"open":1777,"high":1778,"low":1328,"close":1620,"change":387,"percent_change":388,"volume":1779,"transactions":9,"vwap":1620},"2025-09-26",111.15,111.39,31962100,{"date":1781,"open":1395,"high":1782,"low":1265,"close":1532,"change":188,"percent_change":670,"volume":1783,"transactions":9,"vwap":1532},"2025-09-25",111.080002,36991200,{"date":1785,"open":1319,"high":1654,"low":1252,"close":1746,"change":1024,"percent_change":519,"volume":1786,"transactions":9,"vwap":1746},"2025-09-24",34756700,{"date":1788,"open":1287,"high":1789,"low":1319,"close":1299,"change":965,"percent_change":165,"volume":1790,"transactions":9,"vwap":1299},"2025-09-23",111.75,31575400,{"date":1792,"open":1277,"high":1270,"low":1577,"close":1319,"change":743,"percent_change":208,"volume":1793,"transactions":9,"vwap":1319},"2025-09-22",25908600,{"date":1795,"open":1278,"high":1796,"low":1797,"close":1278,"change":1306,"percent_change":450,"volume":1798,"transactions":9,"vwap":1278},"2025-09-19",111.84,111.56,26845400,{"date":1800,"open":1280,"high":1801,"low":1654,"close":1297,"change":207,"percent_change":756,"volume":1802,"transactions":9,"vwap":1297},"2025-09-18",111.88,37159300,{"date":1804,"open":1686,"high":1805,"low":1806,"close":1571,"change":188,"percent_change":670,"volume":1807,"transactions":9,"vwap":1571},"2025-09-17",112.64,111.82,34969800,{"date":1809,"open":1708,"high":1810,"low":1811,"close":1720,"change":899,"percent_change":1306,"volume":1812,"transactions":9,"vwap":1720},"2025-09-16",112.4,112.16,28232600,{"date":1814,"open":1815,"high":1703,"low":1815,"close":1816,"change":114,"percent_change":1466,"volume":1817,"transactions":9,"vwap":1816},"2025-09-15",112.23,112.36,21863600,{"date":1819,"open":1820,"high":1821,"low":1299,"close":1653,"change":188,"percent_change":670,"volume":1822,"transactions":9,"vwap":1653},"2025-09-12",111.97,112.040001,26728500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1209,"percent_change":1331,"volume":1829,"transactions":9,"vwap":1828},"2025-09-11",111.89,112.33,111.87,112.21,28405600,{"date":1831,"open":1298,"high":1832,"low":1323,"close":1303,"change":944,"percent_change":635,"volume":1833,"transactions":9,"vwap":1303},"2025-09-10",111.99,30188100,{"date":1835,"open":1765,"high":1323,"low":1401,"close":1582,"change":188,"percent_change":670,"volume":1836,"transactions":9,"vwap":1582},"2025-09-09",24412500,{"date":1838,"open":1315,"high":1291,"low":1324,"close":1797,"change":277,"percent_change":114,"volume":1839,"transactions":9,"vwap":1797},"2025-09-08",28998000,{"date":1841,"open":1620,"high":1528,"low":1532,"close":1252,"change":109,"percent_change":596,"volume":1842,"transactions":9,"vwap":1252},"2025-09-05",36249000,{"date":1844,"open":1112,"high":1390,"low":1096,"close":1639,"change":1845,"percent_change":299,"volume":1846,"transactions":9,"vwap":1639},"2025-09-04",0.75,43026600,{"date":1848,"open":808,"high":1366,"low":1849,"close":802,"change":596,"percent_change":1236,"volume":1850,"transactions":9,"vwap":802},"2025-09-03",109.24,34520600,{"date":1852,"open":868,"high":1016,"low":835,"close":793,"change":1853,"percent_change":906,"volume":1854,"transactions":9,"vwap":793},"2025-09-02",-0.75,31044800,{"date":1856,"open":1857,"high":1100,"low":1858,"close":1072,"change":519,"percent_change":431,"volume":1859,"transactions":9,"vwap":1072},"2025-08-29",109.99,109.75,32201100,{"date":1861,"open":1112,"high":1355,"low":1135,"close":1453,"change":309,"percent_change":387,"volume":1862,"transactions":9,"vwap":1453},"2025-08-28",26892700,{"date":1864,"open":1119,"high":1228,"low":1062,"close":1085,"change":750,"percent_change":750,"volume":1865,"transactions":9,"vwap":1085},"2025-08-27",25171700,{"date":1867,"open":1868,"high":1100,"low":1869,"close":1857,"change":815,"percent_change":1068,"volume":1870,"transactions":9,"vwap":1857},"2025-08-26",109.89,109.66,23246400,{"date":1872,"open":1096,"high":1370,"low":1873,"close":1491,"change":837,"percent_change":1125,"volume":1874,"transactions":9,"vwap":1491},"2025-08-25",109.88,18983100,{"date":1876,"open":807,"high":1355,"low":792,"close":1453,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1453},"2025-08-22",0.86,0.79,34562900,{"date":1881,"open":792,"high":1882,"low":1030,"close":862,"change":518,"percent_change":430,"volume":1883,"transactions":9,"vwap":862},"2025-08-21",109.57,25157900,{"date":1885,"open":1113,"high":1886,"low":1062,"close":1107,"change":1057,"percent_change":1057,"volume":1887,"transactions":9,"vwap":1107},"2025-08-20",109.87,25054700,{"date":1889,"open":1119,"high":1079,"low":820,"close":813,"change":309,"percent_change":310,"volume":1890,"transactions":9,"vwap":813},"2025-08-19",26744200,{"date":1892,"open":1080,"high":1233,"low":842,"close":801,"change":188,"percent_change":670,"volume":1893,"transactions":9,"vwap":801},"2025-08-18",19579900,{"date":1895,"open":1233,"high":1896,"low":1897,"close":800,"change":419,"percent_change":420,"volume":1898,"transactions":9,"vwap":800},"2025-08-15",109.93,109.63,20932000,{"date":1900,"open":1135,"high":1228,"low":1858,"close":1873,"change":430,"percent_change":139,"volume":1901,"transactions":9,"vwap":1873},"2025-08-14",18817700,{"date":1903,"open":1228,"high":1376,"low":1227,"close":1600,"change":1630,"percent_change":1362,"volume":1904,"transactions":9,"vwap":1600},"2025-08-13",27701400,{"date":1906,"open":819,"high":802,"low":1907,"close":1119,"change":939,"percent_change":129,"volume":1908,"transactions":9,"vwap":1119},"2025-08-12",109.27,26380500,{"date":1910,"open":1882,"high":1111,"low":1911,"close":812,"change":309,"percent_change":310,"volume":1912,"transactions":9,"vwap":812},"2025-08-11",109.45,24444300,{"date":1914,"open":1220,"high":1220,"low":819,"close":822,"change":851,"percent_change":852,"volume":1915,"transactions":9,"vwap":822},"2025-08-08",16946300,{"date":1917,"open":1491,"high":1112,"low":1918,"close":1107,"change":898,"percent_change":899,"volume":1919,"transactions":9,"vwap":1107},"2025-08-07",109.69,29018100,{"date":1921,"open":807,"high":1922,"low":1923,"close":1886,"change":652,"percent_change":652,"volume":1924,"transactions":9,"vwap":1886},"2025-08-06",109.92,109.23,31825300,{"date":1926,"open":1897,"high":1896,"low":820,"close":1371,"change":815,"percent_change":1068,"volume":1927,"transactions":9,"vwap":1371},"2025-08-05",25922900,{"date":1929,"open":1079,"high":1868,"low":812,"close":1080,"change":571,"percent_change":309,"volume":1930,"transactions":9,"vwap":1080},"2025-08-04",31779600,{"date":1932,"open":1028,"high":802,"low":829,"close":1897,"change":1209,"percent_change":1195,"volume":1933,"transactions":9,"vwap":1897},"2025-08-01",46073800,{"date":1935,"open":822,"high":791,"low":1016,"close":856,"change":554,"percent_change":554,"volume":1936,"transactions":9,"vwap":856},"2025-07-31",31745000,{"date":1938,"open":1016,"high":1911,"low":863,"close":848,"change":662,"percent_change":1007,"volume":1939,"transactions":9,"vwap":848},"2025-07-30",23313300,{"date":1941,"open":1056,"high":791,"low":932,"close":1131,"change":109,"percent_change":36,"volume":1942,"transactions":9,"vwap":1131},"2025-07-29",26131300,{"date":1944,"open":1139,"high":997,"low":834,"close":850,"change":208,"percent_change":188,"volume":1945,"transactions":9,"vwap":850},"2025-07-28",21887900,{"date":1947,"open":1177,"high":1011,"low":1045,"close":864,"change":114,"percent_change":634,"volume":1948,"transactions":9,"vwap":864},"2025-07-25",26008500,{"date":1950,"open":772,"high":1139,"low":779,"close":780,"change":361,"percent_change":197,"volume":1951,"transactions":9,"vwap":780},"2025-07-24",23064800,{"date":1953,"open":1954,"high":868,"low":1036,"close":912,"change":360,"percent_change":361,"volume":1955,"transactions":9,"vwap":912},"2025-07-23",108.76,20810400,{"date":1957,"open":1954,"high":844,"low":778,"close":911,"change":471,"percent_change":1344,"volume":1958,"transactions":9,"vwap":911},"2025-07-22",19568700,{"date":1960,"open":1139,"high":864,"low":771,"close":849,"change":1018,"percent_change":277,"volume":1961,"transactions":9,"vwap":849},"2025-07-21",17147100,{"date":1963,"open":1964,"high":873,"low":884,"close":761,"change":165,"percent_change":571,"volume":1965,"transactions":9,"vwap":761},"2025-07-18",108.39,17446200,{"date":1967,"open":1968,"high":1969,"low":970,"close":1970,"change":471,"percent_change":1344,"volume":1971,"transactions":9,"vwap":1970},"2025-07-17",108.040001,108.21,108.089996,19396900,{"date":1973,"open":1974,"high":958,"low":1975,"close":1976,"change":309,"percent_change":310,"volume":1977,"transactions":9,"vwap":1976},"2025-07-16",107.91,107.34,107.83,41794100,{"date":1979,"open":1169,"high":1169,"low":1165,"close":714,"change":933,"percent_change":431,"volume":1980,"transactions":9,"vwap":714},"2025-07-15",31329400,{"date":1982,"open":1213,"high":1983,"low":991,"close":890,"change":652,"percent_change":652,"volume":1984,"transactions":9,"vwap":890},"2025-07-14",108.19,18216500,{"date":1986,"open":785,"high":761,"low":1987,"close":883,"change":1988,"percent_change":625,"volume":1989,"transactions":9,"vwap":883},"2025-07-11",108,-0.66,23776000,{"date":1991,"open":771,"high":1992,"low":903,"close":1023,"change":1699,"percent_change":1699,"volume":1993,"transactions":9,"vwap":1023},"2025-07-10",108.84,29758900,{"date":1995,"open":881,"high":1023,"low":875,"close":778,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":778},"2025-07-09",0.62,0.57,33182900,{"date":2000,"open":884,"high":1983,"low":748,"close":958,"change":1063,"percent_change":837,"volume":2001,"transactions":9,"vwap":958},"2025-07-08",29374900,{"date":2003,"open":1139,"high":1139,"low":761,"close":891,"change":1503,"percent_change":1523,"volume":2004,"transactions":9,"vwap":891},"2025-07-07",18303300,{"date":2006,"open":874,"high":861,"low":863,"close":922,"change":1125,"percent_change":85,"volume":2007,"transactions":9,"vwap":922},"2025-07-03",17340500,{"date":2009,"open":863,"high":1028,"low":1208,"close":1028,"change":320,"percent_change":320,"volume":2010,"transactions":9,"vwap":1028},"2025-07-02",24284500,{"date":2012,"open":808,"high":822,"low":844,"close":862,"change":838,"percent_change":743,"volume":2013,"transactions":9,"vwap":862},"2025-07-01",28691300,{"date":2015,"open":1022,"high":1111,"low":1849,"close":820,"change":1236,"percent_change":2016,"volume":2017,"transactions":9,"vwap":820},"2025-06-30",0.55,40575000,{"date":2019,"open":952,"high":2020,"low":868,"close":869,"change":670,"percent_change":361,"volume":2021,"transactions":9,"vwap":869},"2025-06-27",109.4,24704800,{"date":2023,"open":830,"high":1017,"low":1177,"close":1030,"change":1037,"percent_change":278,"volume":2024,"transactions":9,"vwap":1030},"2025-06-26",31026000,{"date":2026,"open":849,"high":913,"low":957,"close":1035,"change":420,"percent_change":1337,"volume":2027,"transactions":9,"vwap":1035},"2025-06-25",30675200,{"date":2029,"open":1169,"high":2030,"low":1140,"close":925,"change":1533,"percent_change":1331,"volume":2031,"transactions":9,"vwap":925},"2025-06-24",109.019997,38185300,{"date":2033,"open":1964,"high":917,"low":1159,"close":891,"change":2034,"percent_change":472,"volume":2035,"transactions":9,"vwap":891},"2025-06-23",0.27,34072400,{"date":2037,"open":991,"high":1159,"low":740,"close":904,"change":129,"percent_change":815,"volume":2038,"transactions":9,"vwap":904},"2025-06-20",20437500,{"date":2040,"open":2041,"high":779,"low":1188,"close":890,"change":815,"percent_change":1068,"volume":2042,"transactions":9,"vwap":890},"2025-06-18",108.22,29762000,{"date":2044,"open":764,"high":1968,"low":963,"close":2045,"change":278,"percent_change":1573,"volume":2046,"transactions":9,"vwap":2045},"2025-06-17",107.97,27241300,{"date":2048,"open":2049,"high":2050,"low":715,"close":2051,"change":757,"percent_change":670,"volume":2052,"transactions":9,"vwap":2051},"2025-06-16",107.8,108.12,107.6,21286000,{"date":2054,"open":2050,"high":1983,"low":707,"close":697,"change":1503,"percent_change":1523,"volume":2055,"transactions":9,"vwap":697},"2025-06-13",34794500,{"date":2057,"open":2058,"high":772,"low":883,"close":772,"change":1236,"percent_change":99,"volume":2059,"transactions":9,"vwap":772},"2025-06-12",108.23,26497300,{"date":2061,"open":754,"high":2045,"low":698,"close":1171,"change":1573,"percent_change":634,"volume":2062,"transactions":9,"vwap":1171},"2025-06-11",20584700,{"date":2064,"open":963,"high":990,"low":706,"close":707,"change":471,"percent_change":1344,"volume":2065,"transactions":9,"vwap":707},"2025-06-10",20359000,{"date":2067,"open":2068,"high":2069,"low":632,"close":2070,"change":634,"percent_change":635,"volume":2071,"transactions":9,"vwap":2070},"2025-06-09",106.99,107.38,107.24,18850000,{"date":2073,"open":976,"high":704,"low":2074,"close":2075,"change":1503,"percent_change":1523,"volume":2076,"transactions":9,"vwap":2075},"2025-06-06",106.91,106.92,31093100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1151,"percent_change":1063,"volume":2083,"transactions":9,"vwap":2082},"2025-06-05",107.94,107.99,107.51,107.57,29760700,{"date":2085,"open":2086,"high":890,"low":2087,"close":2088,"change":2089,"percent_change":104,"volume":2090,"transactions":9,"vwap":2088},"2025-06-04",107.63,107.52,107.9,0.78,28006400,{"date":2092,"open":2070,"high":2093,"low":2068,"close":979,"change":1057,"percent_change":1057,"volume":2094,"transactions":9,"vwap":979},"2025-06-03",107.41,24080000,{"date":2096,"open":2068,"high":2097,"low":2098,"close":2099,"change":1644,"percent_change":1503,"volume":2100,"transactions":9,"vwap":2099},"2025-06-02",107.080002,106.69,107.07,24225900,{"date":2102,"open":2103,"high":763,"low":704,"close":763,"change":1466,"percent_change":1716,"volume":2104,"transactions":9,"vwap":763},"2025-05-30",107.45,29890800,{"date":2106,"open":2107,"high":698,"low":2108,"close":742,"change":1195,"percent_change":2109,"volume":2110,"transactions":9,"vwap":742},"2025-05-29",107.33,107.2,0.45,31012800,{"date":2112,"open":2113,"high":2114,"low":669,"close":2115,"change":1125,"percent_change":85,"volume":2116,"transactions":9,"vwap":2115},"2025-05-28",107.029999,107.099998,106.98,29079800,{"date":2118,"open":2075,"high":2107,"low":2119,"close":2070,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2070},"2025-05-27",106.52,0.96,0.9,29208400,{"date":2124,"open":570,"high":501,"low":2125,"close":552,"change":815,"percent_change":815,"volume":2126,"transactions":9,"vwap":552},"2025-05-23",106.089996,21447200,{"date":2128,"open":2129,"high":603,"low":2130,"close":415,"change":1031,"percent_change":1533,"volume":2131,"transactions":9,"vwap":415},"2025-05-22",105.54,105.39,34010700,{"date":2133,"open":579,"high":498,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-05-21",105.57,105.66,-1.19,-1.11,35452800,{"date":2140,"open":448,"high":2115,"low":457,"close":679,"change":1125,"percent_change":85,"volume":2141,"transactions":9,"vwap":679},"2025-05-20",23036200,{"date":2143,"open":2144,"high":969,"low":2145,"close":2146,"change":1596,"percent_change":1596,"volume":2147,"transactions":9,"vwap":2146},"2025-05-19",106.16,106.059998,107.11,33615600,{"date":2149,"open":722,"high":977,"low":427,"close":2114,"change":165,"percent_change":571,"volume":2150,"transactions":9,"vwap":2114},"2025-05-16",21888400,{"date":2152,"open":525,"high":732,"low":2153,"close":2154,"change":2155,"percent_change":109,"volume":2156,"transactions":9,"vwap":2154},"2025-05-15",106.32,106.9,0.76,30008300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":980,"percent_change":491,"volume":2163,"transactions":9,"vwap":2162},"2025-05-14",106.58,106.71,106.099998,106.14,25340600,{"date":2165,"open":2098,"high":2166,"low":2167,"close":2168,"change":129,"percent_change":815,"volume":2169,"transactions":9,"vwap":2168},"2025-05-13",106.82,106.47,106.68,32005700,{"date":2171,"open":2172,"high":633,"low":650,"close":2172,"change":320,"percent_change":320,"volume":2173,"transactions":9,"vwap":2172},"2025-05-12",106.59,28270900,{"date":2175,"open":978,"high":2113,"low":2159,"close":457,"change":339,"percent_change":339,"volume":2176,"transactions":9,"vwap":457},"2025-05-09",18254700,{"date":2178,"open":704,"high":2179,"low":2180,"close":2180,"change":980,"percent_change":733,"volume":2181,"transactions":9,"vwap":2180},"2025-05-08",107.43,106.65,25149700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2184,"change":965,"percent_change":69,"volume":2187,"transactions":9,"vwap":2184},"2025-05-07",107.19,107.3,107,19892000,{"date":2189,"open":2190,"high":2115,"low":2191,"close":2192,"change":69,"percent_change":165,"volume":2193,"transactions":9,"vwap":2192},"2025-05-06",106.46,106.37,106.97,29906500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":585,"change":197,"percent_change":419,"volume":2199,"transactions":9,"vwap":585},"2025-05-05",106.64,106.81,106.3,20005800,{"date":2201,"open":2202,"high":2203,"low":447,"close":2074,"change":1125,"percent_change":85,"volume":2204,"transactions":9,"vwap":2074},"2025-05-02",106.84,107.040001,20302100,{"date":2206,"open":2207,"high":2207,"low":2208,"close":969,"change":2209,"percent_change":1853,"volume":2210,"transactions":9,"vwap":969},"2025-05-01",107.76,107.089996,-0.81,28056300,{"date":2212,"open":2213,"high":761,"low":2214,"close":2215,"change":491,"percent_change":734,"volume":2216,"transactions":9,"vwap":2215},"2025-04-30",108.13,107.81,107.98,35129300,{"date":2218,"open":897,"high":2219,"low":890,"close":895,"change":472,"percent_change":725,"volume":2220,"transactions":9,"vwap":895},"2025-04-29",108.5,19346200,{"date":2222,"open":2223,"high":881,"low":764,"close":2224,"change":472,"percent_change":725,"volume":2225,"transactions":9,"vwap":2224},"2025-04-28",107.89,108.24,18297900,{"date":2227,"open":1976,"high":1968,"low":963,"close":2080,"change":1997,"percent_change":1362,"volume":2228,"transactions":9,"vwap":2080},"2025-04-25",14575300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-04-24",107.059998,107.48,106.87,107.42,1.09,1.03,23838700,{"date":178,"open":2239,"high":696,"low":2240,"close":561,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":561},107.55,106.31,-1.22,-1.13,31155900]