[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBB":3,"homepage-market-summary":29,"stock-historical-MBB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MBB","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 MBS ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9323,4.39422,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},89.09,89.11,89.28,88.8402,89.22,-0.13,-0.15,5078991.767892,96.97,3126506.3665213226,3.1,4920,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":20,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},3093985,1129304597.996852,-3.56,"2025-04-23",[181,184,194,205,216,225,236,247,257,268,277,288,297,308,319,328,337,347,355,365,376,387,398,407,416,425,435,444,451,462,472,479,490,498,508,515,524,532,541,551,558,566,574,584,595,603,610,618,629,636,643,653,659,667,675,682,691,699,706,716,723,728,735,739,745,752,759,768,776,782,789,795,803,809,817,824,831,837,842,848,856,861,866,871,875,880,885,891,897,902,907,910,914,918,922,928,933,937,941,945,948,953,961,967,972,978,983,986,992,995,1000,1006,1011,1018,1023,1030,1037,1043,1050,1056,1061,1065,1071,1074,1078,1081,1084,1090,1093,1098,1102,1106,1109,1115,1120,1124,1128,1133,1138,1143,1149,1153,1157,1160,1163,1169,1176,1181,1187,1195,1202,1210,1216,1221,1228,1235,1240,1246,1252,1258,1264,1267,1274,1279,1285,1289,1295,1299,1304,1307,1311,1316,1319,1322,1326,1330,1333,1338,1343,1348,1352,1357,1362,1365,1368,1372,1375,1378,1381,1384,1387,1391,1395,1398,1401,1404,1407,1410,1413,1416,1420,1424,1428,1432,1435,1438,1442,1445,1448,1451,1454,1457,1462,1466,1470,1473,1477,1480,1484,1487,1490,1493,1496,1499,1502,1505,1509,1512,1516,1519,1522,1525,1529,1532,1536,1541,1546,1550,1555,1560,1565,1568,1571,1576,1579,1582,1585,1588,1591,1594,1597,1601,1604,1607,1610,1613,1616,1619,1623,1626,1629,1632,1635,1638,1641,1644,1647,1650,1653,1656,1659,1662,1665,1669,1672,1676,1679,1683,1686,1690,1693,1697,1702,1705,1708,1712,1716,1720,1724,1727,1731,1735,1738,1741,1745,1748,1754,1759,1763,1767,1771,1775,1781,1785,1788,1793,1798,1804,1808,1814,1818,1822,1825,1829,1832,1838,1841,1844,1849,1852,1856,1859,1862,1865,1868,1873,1877,1881,1885,1888,1891,1897,1904,1910,1916,1920,1926,1932,1938,1941,1948,1955,1960,1965,1972,1978,1983,1988,1991,1996,2000,2003,2008,2011,2015,2019,2023,2026,2029,2033,2036,2040,2043,2046,2049],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},16722,88.9919,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",89.82,89.87,89.165,-0.33,-0.37,4647337.969309,21272,89.3209,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",89.04,89.73,88.92,89.55,-0.07,-0.08,9482549.353051,28990,89.387,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",89.79,89.8,89.14,89.62,0.1,0.11,10671256.679895,22835,89.4765,{"date":217,"open":218,"high":218,"low":21,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",89.78,89.52,-0.14,-0.16,9286260.96004,24931,89.4231,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",89.71,89.97,89.473749,89.66,-0.68,-0.75,5738544.413172,22028,89.6932,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",90.04,90.35,89.695,90.34,0.48,0.53,7396310.9783,28384,90.0836,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",90.69,90.73,89.86,-0.67,-0.74,5741520.869967,34816,90.1702,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",91.27,91.38,90.28,90.53,-0.92,-1.01,12659675.773743,164592,90.6562,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":220,"percent_change":23,"volume":274,"transactions":275,"vwap":276},"2026-09-22",91.51,91.635,91.22,91.45,60949197.168346,60322,91.4084,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",91.61,91.72,91.54,91.59,0.3,0.33,3292102.583538,9906,91.6236,{"date":289,"open":273,"high":290,"low":259,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",91.46,91.29,-0.52,-0.57,5070467.220805,13905,91.3592,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",91.68,91.83,91.545,91.81,0.585,0.64,1992483.752867,11113,91.6472,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",91.41,91.62,91.13,91.225,-0.015,-0.02,2135861.899253,11534,91.4579,{"date":320,"open":321,"high":322,"low":323,"close":321,"change":324,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",91.24,91.2999,91.0899,0.02,2603492.710436,8966,91.201,{"date":329,"open":330,"high":331,"low":332,"close":272,"change":221,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",91.21,91.515,91.02,-0.18,3067459.798256,12069,91.3326,{"date":338,"open":339,"high":340,"low":341,"close":260,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",91.7,91.755,91.335,-0.1,-0.11,3860694.960104,14961,91.522,{"date":348,"open":349,"high":350,"low":290,"close":351,"change":253,"percent_change":85,"volume":352,"transactions":353,"vwap":354},"2026-09-10",91.73,91.795,91.48,4316812.723477,13698,91.5776,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":140,"volume":362,"transactions":363,"vwap":364},"2026-09-09",92.41,92.54,92.175,92.22,-0.31,1437591.866426,8759,92.3024,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",92.68,92.73,92.445,92.53,-0.185,-0.2,1299902.854783,7833,92.5764,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",92.74,92.785,92.64,92.715,0.055,0.06,1565277.141376,8382,92.7142,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",92.82,92.83,92.65,92.66,0.15,0.16,2101779.600508,10745,92.7085,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":211,"percent_change":212,"volume":404,"transactions":405,"vwap":406},"2026-09-02",92.44,92.52,92.275,92.51,2952554.560945,10446,92.3648,{"date":408,"open":409,"high":410,"low":411,"close":357,"change":412,"percent_change":253,"volume":413,"transactions":414,"vwap":415},"2026-09-01",92.47,92.705,92.345,-0.69,2743554.841984,13560,92.4913,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":200,"percent_change":201,"volume":422,"transactions":423,"vwap":424},"2026-08-31",93.05,93.11,92.95,93.1,2240066.261396,9205,93.0346,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":190,"volume":432,"transactions":433,"vwap":434},"2026-08-28",93.58,93.69,93.1201,93.17,-0.35,1910171.262026,9902,93.2919,{"date":436,"open":427,"high":437,"low":438,"close":439,"change":440,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",93.655,93.46,93.52,-0.06,1759947.31038,9502,93.554,{"date":445,"open":446,"high":446,"low":438,"close":427,"change":447,"percent_change":372,"volume":448,"transactions":449,"vwap":450},"2026-08-26",93.62,-0.19,1938636.267612,6887,93.5443,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",93.6,93.795,93.5101,93.77,0.46,0.49,6387587.99932,7281,93.8025,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":166,"volume":469,"transactions":470,"vwap":471},"2026-08-24",93.16,93.34,93.15,93.31,0.19,1265627.953451,7781,93.2893,{"date":473,"open":474,"high":474,"low":418,"close":475,"change":333,"percent_change":447,"volume":476,"transactions":477,"vwap":478},"2026-08-21",93.26,93.12,2244597.984773,18262,93.0876,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",93.27,93.355,93.13,93.3,-0.27,-0.29,2081864.820146,12696,93.2527,{"date":491,"open":492,"high":493,"low":474,"close":494,"change":458,"percent_change":243,"volume":495,"transactions":496,"vwap":497},"2026-08-19",93.44,93.59,93.57,6689381.338015,14294,93.3949,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",92.96,93.1799,92.89,93.08,0.03,2537334.146879,11576,93.0901,{"date":509,"open":503,"high":510,"low":511,"close":418,"change":23,"percent_change":221,"volume":512,"transactions":513,"vwap":514},"2026-08-17",93.1997,92.965,1657664.724979,8488,93.0893,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":486,"percent_change":361,"volume":521,"transactions":522,"vwap":523},"2026-08-14",93.49,93.5057,93.135,93.2,1773661.384452,12083,93.2466,{"date":525,"open":526,"high":428,"low":527,"close":517,"change":283,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",93.47,93.43,0.32,2203775.839461,11080,93.5362,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":394,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",93.32,93.115,93.19,0.17,1678570.376255,11999,93.2184,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":212,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",93.09,93.18,92.973609,93.03,0.12,1936703.858339,14599,93.0372,{"date":552,"open":536,"high":536,"low":502,"close":553,"change":431,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",92.92,-0.38,1958739.213369,10997,93.0009,{"date":559,"open":534,"high":482,"low":560,"close":481,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",93.1006,0.26,0.28,1416335.356963,11765,93.1929,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":189,"percent_change":431,"volume":571,"transactions":572,"vwap":573},"2026-08-06",93.28,92.94,93.01,1737653.448431,11565,93.062,{"date":575,"open":576,"high":577,"low":578,"close":465,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",93.29,93.41,93.185,0.045,0.05,1161781.280658,9165,93.3093,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",93.14,93.3299,93.075,93.295,0.575,0.62,1585338.906521,16275,93.2066,{"date":596,"open":597,"high":597,"low":367,"close":598,"change":372,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",92.85,92.72,-0.22,3601834.46333,13810,92.7478,{"date":604,"open":464,"high":464,"low":605,"close":553,"change":190,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",92.76,-0.4,2742636.110806,13346,92.8689,{"date":611,"open":612,"high":613,"low":614,"close":576,"change":383,"percent_change":383,"volume":615,"transactions":616,"vwap":617},"2026-07-30",93.4,93.475,93.2597,1832668.451466,9345,93.3385,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",93.51,93.67,93.21,93.23,-0.44,-0.47,6715092.528842,12885,93.2865,{"date":630,"open":631,"high":632,"low":613,"close":621,"change":283,"percent_change":528,"volume":633,"transactions":634,"vwap":635},"2026-07-28",93.5,93.799,1062921.818565,7945,93.6776,{"date":637,"open":474,"high":527,"low":638,"close":639,"change":561,"percent_change":562,"volume":640,"transactions":641,"vwap":642},"2026-07-27",93.215,93.37,1901142.370599,8832,93.3275,{"date":644,"open":645,"high":646,"low":647,"close":419,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",92.98,93.265,92.91,0.23,0.25,1969495.984768,16635,93.126,{"date":654,"open":647,"high":420,"low":389,"close":655,"change":485,"percent_change":486,"volume":656,"transactions":657,"vwap":658},"2026-07-23",92.88,1574096.21577,8587,92.8967,{"date":660,"open":661,"high":661,"low":419,"close":466,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",93.35,-0.26,-0.28,2197547.000615,9436,93.2105,{"date":668,"open":492,"high":669,"low":670,"close":577,"change":221,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",93.4499,93.25,-0.17,1066818.749389,7822,93.3759,{"date":676,"open":677,"high":677,"low":620,"close":494,"change":678,"percent_change":599,"volume":679,"transactions":680,"vwap":681},"2026-07-20",93.89,-0.21,1050060.392771,7606,93.6054,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":324,"percent_change":324,"volume":688,"transactions":689,"vwap":690},"2026-07-17",93.92,94.065,93.76,93.78,1338286.785741,8317,93.8775,{"date":692,"open":693,"high":694,"low":695,"close":686,"change":200,"percent_change":200,"volume":696,"transactions":697,"vwap":698},"2026-07-16",93.79,93.83,93.625,1454388.315781,14261,93.7422,{"date":700,"open":701,"high":684,"low":702,"close":694,"change":394,"percent_change":537,"volume":703,"transactions":704,"vwap":705},"2026-07-15",93.72,93.68,3461021.799571,18515,93.8307,{"date":707,"open":708,"high":709,"low":710,"close":621,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",93.56,93.825,93.4999,0.41,0.44,1674476.710704,9550,93.6706,{"date":717,"open":439,"high":439,"low":623,"close":474,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-13",-0.46,-0.49,1472688.116235,8612,93.3441,{"date":724,"open":725,"high":677,"low":726,"close":701,"change":342,"percent_change":343,"volume":727,"transactions":9,"vwap":701},"2026-07-10",93.88,93.64,1696700,{"date":729,"open":687,"high":730,"low":701,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-09",93.95,93.82,0.13,0.14,1365500,{"date":736,"open":737,"high":456,"low":439,"close":428,"change":23,"percent_change":221,"volume":738,"transactions":9,"vwap":428},"2026-07-08",93.71,2215600,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":624,"percent_change":625,"volume":744,"transactions":9,"vwap":743},"2026-07-07",94.2,93.81,93.84,1990800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":393,"percent_change":394,"volume":751,"transactions":9,"vwap":750},"2026-07-06",94.12,94.29,94.059998,94.28,1552200,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":212,"percent_change":547,"volume":758,"transactions":9,"vwap":757},"2026-07-02",94.080002,94.24,94.029999,94.13,1644700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-01",93.99,94.19,93.96,94.019997,-0.5,-0.53,2343300,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":625,"volume":775,"transactions":9,"vwap":773},"2026-06-30",94.87,94.9,94.5,94.52,-0.45,2066600,{"date":777,"open":771,"high":778,"low":771,"close":779,"change":780,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-29",95.040001,94.97,0.04,1765200,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-26",94.89,95.11,94.93,0.01,4048100,{"date":790,"open":791,"high":792,"low":784,"close":793,"change":537,"percent_change":51,"volume":794,"transactions":9,"vwap":793},"2026-06-25",95,95.059998,94.92,1357900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":711,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-24",94.74,94.83,94.68,94.75,0.43,1635700,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":130,"percent_change":211,"volume":808,"transactions":9,"vwap":807},"2026-06-23",94.3,94.44,94.34,1632000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":86,"volume":816,"transactions":9,"vwap":814},"2026-06-22",94.35,94.37,94.16,94.25,-0.23,2061600,{"date":818,"open":773,"high":797,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-18",94.42,94.48,0.29,0.31,1302400,{"date":825,"open":826,"high":798,"low":827,"close":762,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":762},"2026-06-17",94.8,94.15,-0.51,-0.54,2627900,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":51,"percent_change":468,"volume":836,"transactions":9,"vwap":835},"2026-06-16",94.55,94.79,94.7,1264400,{"date":838,"open":839,"high":799,"low":840,"close":773,"change":733,"percent_change":393,"volume":841,"transactions":9,"vwap":773},"2026-06-15",94.63,94.46,1077200,{"date":843,"open":844,"high":806,"low":845,"close":846,"change":220,"percent_change":23,"volume":847,"transactions":9,"vwap":846},"2026-06-12",94.31,94.17,94.38,1357300,{"date":849,"open":850,"high":851,"low":852,"close":773,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":773},"2026-06-11",93.94,94.56,93.93,0.61,0.65,2149900,{"date":857,"open":858,"high":749,"low":742,"close":859,"change":324,"percent_change":324,"volume":860,"transactions":9,"vwap":859},"2026-06-10",93.98,93.91,1254400,{"date":862,"open":725,"high":863,"low":864,"close":677,"change":468,"percent_change":166,"volume":865,"transactions":9,"vwap":677},"2026-06-09",94.010002,93.8,3018600,{"date":867,"open":761,"high":764,"low":702,"close":868,"change":869,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-08",93.7,-0.04,5868600,{"date":872,"open":684,"high":684,"low":621,"close":873,"change":625,"percent_change":765,"volume":874,"transactions":9,"vwap":873},"2026-06-05",93.74,2866200,{"date":876,"open":877,"high":807,"low":741,"close":878,"change":211,"percent_change":212,"volume":879,"transactions":9,"vwap":878},"2026-06-04",94.26,94.21,2021600,{"date":881,"open":882,"high":878,"low":858,"close":883,"change":599,"percent_change":815,"volume":884,"transactions":9,"vwap":883},"2026-06-03",94.18,94.11,2677300,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":787,"percent_change":787,"volume":890,"transactions":9,"vwap":889},"2026-06-02",94.39,94.22,94.33,1891600,{"date":892,"open":893,"high":889,"low":894,"close":895,"change":625,"percent_change":765,"volume":896,"transactions":9,"vwap":895},"2026-06-01",94.099998,93.97,94.32,2235900,{"date":898,"open":826,"high":899,"low":799,"close":834,"change":900,"percent_change":900,"volume":901,"transactions":9,"vwap":834},"2026-05-29",94.88,0.08,2313400,{"date":903,"open":904,"high":797,"low":811,"close":905,"change":284,"percent_change":115,"volume":906,"transactions":9,"vwap":905},"2026-05-28",94.43,94.71,6253900,{"date":908,"open":820,"high":833,"low":812,"close":846,"change":580,"percent_change":580,"volume":909,"transactions":9,"vwap":846},"2026-05-27",1719900,{"date":911,"open":819,"high":819,"low":888,"close":889,"change":649,"percent_change":912,"volume":913,"transactions":9,"vwap":889},"2026-05-26",0.27,1523000,{"date":915,"open":916,"high":754,"low":428,"close":754,"change":51,"percent_change":468,"volume":917,"transactions":9,"vwap":754},"2026-05-22",94.040001,1655500,{"date":919,"open":577,"high":858,"low":576,"close":920,"change":733,"percent_change":393,"volume":921,"transactions":9,"vwap":920},"2026-05-21",93.9,2350400,{"date":923,"open":924,"high":925,"low":924,"close":686,"change":926,"percent_change":105,"volume":927,"transactions":9,"vwap":686},"2026-05-20",93.080002,93.86,0.68,2716400,{"date":929,"open":930,"high":568,"low":553,"close":924,"change":931,"percent_change":624,"volume":932,"transactions":9,"vwap":924},"2026-05-19",93.029999,-0.41,3929000,{"date":934,"open":621,"high":873,"low":568,"close":517,"change":201,"percent_change":935,"volume":936,"transactions":9,"vwap":517},"2026-05-18",-0.09,2448800,{"date":938,"open":701,"high":687,"low":631,"close":494,"change":939,"percent_change":253,"volume":940,"transactions":9,"vwap":494},"2026-05-15",-0.7,2832700,{"date":942,"open":851,"high":851,"low":943,"close":943,"change":201,"percent_change":201,"volume":944,"transactions":9,"vwap":943},"2026-05-14",94.27,1789000,{"date":946,"open":757,"high":811,"low":749,"close":811,"change":732,"percent_change":733,"volume":947,"transactions":9,"vwap":811},"2026-05-13",1323000,{"date":949,"open":950,"high":950,"low":741,"close":888,"change":774,"percent_change":951,"volume":952,"transactions":9,"vwap":888},"2026-05-12",94.4,-0.48,3003900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":86,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-11",94.77,94.78,94.58,94.67,-0.25,2516200,{"date":962,"open":963,"high":964,"low":834,"close":965,"change":284,"percent_change":115,"volume":966,"transactions":9,"vwap":965},"2026-05-08",94.94,94.95,94.91,1709700,{"date":968,"open":969,"high":969,"low":970,"close":957,"change":599,"percent_change":815,"volume":971,"transactions":9,"vwap":957},"2026-05-07",94.98,94.51,1666000,{"date":973,"open":835,"high":974,"low":975,"close":826,"change":458,"percent_change":976,"volume":977,"transactions":9,"vwap":826},"2026-05-06",94.86,94.65,0.52,1382900,{"date":979,"open":877,"high":980,"low":981,"close":844,"change":394,"percent_change":537,"volume":982,"transactions":9,"vwap":844},"2026-05-05",94.45,94.23,1796200,{"date":984,"open":806,"high":806,"low":863,"close":827,"change":431,"percent_change":190,"volume":985,"transactions":9,"vwap":827},"2026-05-04",2143200,{"date":987,"open":988,"high":989,"low":988,"close":772,"change":663,"percent_change":990,"volume":991,"transactions":9,"vwap":772},"2026-05-01",94.41,94.73,-0.3,1667200,{"date":993,"open":834,"high":771,"low":989,"close":956,"change":537,"percent_change":51,"volume":994,"transactions":9,"vwap":956},"2026-04-30",1589000,{"date":996,"open":834,"high":997,"low":970,"close":998,"change":625,"percent_change":719,"volume":999,"transactions":9,"vwap":998},"2026-04-29",94.84,94.61,1975900,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":324,"percent_change":324,"volume":1005,"transactions":9,"vwap":1004},"2026-04-28",95.15,95.010002,95.080002,1455200,{"date":1007,"open":1008,"high":1009,"low":792,"close":792,"change":671,"percent_change":333,"volume":1010,"transactions":9,"vwap":792},"2026-04-27",95.18,95.26,1221100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":393,"percent_change":394,"volume":1017,"transactions":9,"vwap":1016},"2026-04-24",95.029999,95.29,94.96,95.23,5110500,{"date":1019,"open":1020,"high":1021,"low":779,"close":1004,"change":678,"percent_change":599,"volume":1022,"transactions":9,"vwap":1004},"2026-04-23",95.28,95.38,1407100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1014,"change":1028,"percent_change":648,"volume":1029,"transactions":9,"vwap":1014},"2026-04-22",95.41,95.44,95.27,0.22,1763700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":931,"volume":1036,"transactions":9,"vwap":1034},"2026-04-21",95.32,95.37,95.07,-0.39,1213600,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":935,"percent_change":935,"volume":1042,"transactions":9,"vwap":1041},"2026-04-20",95.56,95.35,95.46,955700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":283,"percent_change":822,"volume":1049,"transactions":9,"vwap":1048},"2026-04-17",95.63,95.74,95.47,95.55,2234200,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":315,"percent_change":315,"volume":1055,"transactions":9,"vwap":1054},"2026-04-16",95.42,95.14,95.25,1110300,{"date":1057,"open":1009,"high":1058,"low":1059,"close":1027,"change":447,"percent_change":372,"volume":1060,"transactions":9,"vwap":1027},"2026-04-15",95.3,95.13,1276800,{"date":1062,"open":1053,"high":1041,"low":1063,"close":1041,"change":561,"percent_change":912,"volume":1064,"transactions":9,"vwap":1041},"2026-04-14",95.12,1490100,{"date":1066,"open":997,"high":1067,"low":798,"close":1068,"change":648,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-13",95.21,95.2,0.24,1952400,{"date":1072,"open":792,"high":1053,"low":965,"close":779,"change":447,"percent_change":372,"volume":1073,"transactions":9,"vwap":779},"2026-04-10",1725200,{"date":1075,"open":1034,"high":1058,"low":798,"close":1076,"change":211,"percent_change":212,"volume":1077,"transactions":9,"vwap":1076},"2026-04-09",95.16,1448700,{"date":1079,"open":1032,"high":1040,"low":792,"close":792,"change":166,"percent_change":70,"volume":1080,"transactions":9,"vwap":792},"2026-04-08",4180800,{"date":1082,"open":956,"high":899,"low":806,"close":974,"change":166,"percent_change":70,"volume":1083,"transactions":9,"vwap":974},"2026-04-07",1477600,{"date":1085,"open":1086,"high":974,"low":1087,"close":1088,"change":372,"percent_change":678,"volume":1089,"transactions":9,"vwap":1088},"2026-04-06",94.69,94.57,94.66,2584900,{"date":1091,"open":851,"high":965,"low":851,"close":974,"change":468,"percent_change":166,"volume":1092,"transactions":9,"vwap":974},"2026-04-02",2305300,{"date":1094,"open":1095,"high":798,"low":1096,"close":958,"change":663,"percent_change":486,"volume":1097,"transactions":9,"vwap":958},"2026-04-01",94.72,94.59,4073400,{"date":1099,"open":779,"high":1076,"low":1100,"close":964,"change":648,"percent_change":1069,"volume":1101,"transactions":9,"vwap":964},"2026-03-31",94.82,5834500,{"date":1103,"open":975,"high":974,"low":1096,"close":1095,"change":1104,"percent_change":304,"volume":1105,"transactions":9,"vwap":1095},"2026-03-30",0.6,1749900,{"date":1107,"open":687,"high":741,"low":456,"close":747,"change":900,"percent_change":130,"volume":1108,"transactions":9,"vwap":747},"2026-03-27",2368800,{"date":1110,"open":988,"high":1111,"low":1112,"close":916,"change":412,"percent_change":1113,"volume":1114,"transactions":9,"vwap":916},"2026-03-26",94.62,94,-0.73,2670800,{"date":1116,"open":975,"high":826,"low":1117,"close":989,"change":1118,"percent_change":243,"volume":1119,"transactions":9,"vwap":989},"2026-03-25",94.54,0.5,1669000,{"date":1121,"open":827,"high":773,"low":1122,"close":981,"change":361,"percent_change":189,"volume":1123,"transactions":9,"vwap":981},"2026-03-24",94.07,5581300,{"date":1125,"open":988,"high":956,"low":844,"close":1117,"change":1126,"percent_change":711,"volume":1127,"transactions":9,"vwap":1117},"2026-03-23",0.39,4063300,{"date":1129,"open":800,"high":800,"low":827,"close":827,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":827},"2026-03-20",-0.94,-0.99,3078500,{"date":1134,"open":1095,"high":1135,"low":1095,"close":1136,"change":212,"percent_change":547,"volume":1137,"transactions":9,"vwap":1136},"2026-03-19",95.24,95.089996,3957700,{"date":1139,"open":1140,"high":1021,"low":969,"close":969,"change":766,"percent_change":1141,"volume":1142,"transactions":9,"vwap":969},"2026-03-18",95.33,-0.55,3085600,{"date":1144,"open":1145,"high":1146,"low":1052,"close":1147,"change":468,"percent_change":166,"volume":1148,"transactions":9,"vwap":1147},"2026-03-17",95.53,95.61,95.51,3676200,{"date":1150,"open":1020,"high":1021,"low":1076,"close":1032,"change":1151,"percent_change":712,"volume":1152,"transactions":9,"vwap":1032},"2026-03-16",0.42,2166900,{"date":1154,"open":1013,"high":1053,"low":1155,"close":771,"change":787,"percent_change":787,"volume":1156,"transactions":9,"vwap":771},"2026-03-13",94.76,2160300,{"date":1158,"open":1063,"high":1076,"low":955,"close":784,"change":485,"percent_change":663,"volume":1159,"transactions":9,"vwap":784},"2026-03-12",3212400,{"date":1161,"open":1147,"high":1039,"low":1076,"close":1076,"change":765,"percent_change":292,"volume":1162,"transactions":9,"vwap":1076},"2026-03-11",3192900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1167,"change":86,"percent_change":959,"volume":1168,"transactions":9,"vwap":1167},"2026-03-10",95.9,95.97,95.66,2907300,{"date":1170,"open":1026,"high":1171,"low":1172,"close":1165,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1165},"2026-03-09",95.93,95.39,0.36,0.38,2468300,{"date":1177,"open":1033,"high":1178,"low":1014,"close":1179,"change":201,"percent_change":201,"volume":1180,"transactions":9,"vwap":1179},"2026-03-06",95.8,95.54,2226100,{"date":1182,"open":1183,"high":1184,"low":1039,"close":1185,"change":189,"percent_change":140,"volume":1186,"transactions":9,"vwap":1185},"2026-03-05",95.65,95.79,95.62,2272700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-04",96.019997,96.040001,95.88,95.95,-0.03,2111800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":200,"percent_change":200,"volume":1201,"transactions":9,"vwap":1200},"2026-03-03",95.78,96.099998,95.7,95.98,2300100,{"date":1203,"open":1204,"high":1205,"low":1190,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-02",96.25,96.28,96.050003,-0.86,-0.89,5770900,{"date":1211,"open":1212,"high":25,"low":1213,"close":1214,"change":394,"percent_change":537,"volume":1215,"transactions":9,"vwap":1214},"2026-02-27",96.93,96.83,96.91,1873400,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":648,"percent_change":1069,"volume":1220,"transactions":9,"vwap":1219},"2026-02-26",96.54,96.75,1641300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1193,"percent_change":1193,"volume":1227,"transactions":9,"vwap":1226},"2026-02-25",96.47,96.58,96.45,96.52,1747900,{"date":1229,"open":1230,"high":1231,"low":1225,"close":1232,"change":1233,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-24",96.56,96.65,96.55,-0.01,1700700,{"date":1236,"open":1237,"high":1231,"low":1238,"close":1230,"change":70,"percent_change":1028,"volume":1239,"transactions":9,"vwap":1230},"2026-02-23",96.41,96.39,2521000,{"date":1241,"open":1205,"high":1242,"low":1243,"close":1244,"change":580,"percent_change":580,"volume":1245,"transactions":9,"vwap":1244},"2026-02-20",96.37,96.16,96.35,2192600,{"date":1247,"open":1243,"high":1248,"low":1249,"close":1250,"change":780,"percent_change":780,"volume":1251,"transactions":9,"vwap":1250},"2026-02-19",96.31,96.14,96.3,3103400,{"date":1253,"open":1254,"high":1244,"low":1255,"close":1256,"change":201,"percent_change":201,"volume":1257,"transactions":9,"vwap":1256},"2026-02-18",96.24,96.2,96.26,2719000,{"date":1259,"open":1225,"high":1260,"low":1261,"close":1262,"change":678,"percent_change":599,"volume":1263,"transactions":9,"vwap":1262},"2026-02-17",96.48,96.33,96.34,1942500,{"date":1265,"open":1238,"high":1232,"low":1248,"close":1232,"change":711,"percent_change":801,"volume":1266,"transactions":9,"vwap":1232},"2026-02-13",1924900,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1249,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1249},"2026-02-12",95.83,96.19,0.45,0.47,2466000,{"date":1275,"open":1276,"high":1269,"low":1045,"close":1277,"change":23,"percent_change":221,"volume":1278,"transactions":9,"vwap":1277},"2026-02-11",95.67,95.69,1703900,{"date":1280,"open":1178,"high":1281,"low":1282,"close":1283,"change":821,"percent_change":283,"volume":1284,"transactions":9,"vwap":1283},"2026-02-10",95.91,95.76,95.84,1345400,{"date":1286,"open":1047,"high":1287,"low":1025,"close":1048,"change":324,"percent_change":324,"volume":1288,"transactions":9,"vwap":1048},"2026-02-09",95.59,2030300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1145,"change":780,"percent_change":780,"volume":1294,"transactions":9,"vwap":1145},"2026-02-06",95.57,95.58,95.4,2805600,{"date":1296,"open":1293,"high":1145,"low":1020,"close":1297,"change":821,"percent_change":283,"volume":1298,"transactions":9,"vwap":1297},"2026-02-05",95.49,3936200,{"date":1300,"open":1068,"high":1301,"low":1076,"close":1068,"change":1302,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1068},"2026-02-04",95.34,-0.05,2929700,{"date":1305,"open":1008,"high":1009,"low":1063,"close":1054,"change":324,"percent_change":324,"volume":1306,"transactions":9,"vwap":1054},"2026-02-03",2556800,{"date":1308,"open":1140,"high":1172,"low":1309,"close":1016,"change":718,"percent_change":951,"volume":1310,"transactions":9,"vwap":1016},"2026-02-02",95.17,5783000,{"date":1312,"open":1277,"high":1313,"low":1314,"close":1277,"change":342,"percent_change":342,"volume":1315,"transactions":9,"vwap":1277},"2026-01-30",95.73,95.6,2085200,{"date":1317,"open":1146,"high":1269,"low":1291,"close":1184,"change":211,"percent_change":211,"volume":1318,"transactions":9,"vwap":1184},"2026-01-29",1961600,{"date":1320,"open":1276,"high":1313,"low":1291,"close":1277,"change":1302,"percent_change":1302,"volume":1321,"transactions":9,"vwap":1277},"2026-01-28",3556300,{"date":1323,"open":1197,"high":1324,"low":1277,"close":1046,"change":1233,"percent_change":1233,"volume":1325,"transactions":9,"vwap":1046},"2026-01-27",95.86,1578500,{"date":1327,"open":1045,"high":1328,"low":1292,"close":1328,"change":166,"percent_change":70,"volume":1329,"transactions":9,"vwap":1328},"2026-01-26",95.75,2398500,{"date":1331,"open":1026,"high":1291,"low":1021,"close":1048,"change":468,"percent_change":166,"volume":1332,"transactions":9,"vwap":1048},"2026-01-23",2242800,{"date":1334,"open":1020,"high":1335,"low":1009,"close":1336,"change":935,"percent_change":935,"volume":1337,"transactions":9,"vwap":1336},"2026-01-22",95.5,95.36,2429500,{"date":1339,"open":1040,"high":1340,"low":1009,"close":1341,"change":821,"percent_change":283,"volume":1342,"transactions":9,"vwap":1341},"2026-01-21",95.48,95.45,2619600,{"date":1344,"open":1345,"high":1021,"low":1002,"close":1076,"change":931,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1076},"2026-01-20",95.22,-0.43,3843800,{"date":1349,"open":1276,"high":1282,"low":1350,"close":1291,"change":935,"percent_change":935,"volume":1351,"transactions":9,"vwap":1291},"2026-01-16",95.52,2434900,{"date":1353,"open":1354,"high":1355,"low":1045,"close":1167,"change":671,"percent_change":333,"volume":1356,"transactions":9,"vwap":1167},"2026-01-15",95.81,95.92,5757800,{"date":1358,"open":1359,"high":1360,"low":1276,"close":1269,"change":733,"percent_change":393,"volume":1361,"transactions":9,"vwap":1269},"2026-01-14",95.71,95.87,5527300,{"date":1363,"open":1328,"high":1282,"low":1297,"close":1277,"change":780,"percent_change":780,"volume":1364,"transactions":9,"vwap":1277},"2026-01-13",6370400,{"date":1366,"open":1045,"high":1269,"low":1314,"close":1183,"change":23,"percent_change":221,"volume":1367,"transactions":9,"vwap":1183},"2026-01-12",5805700,{"date":1369,"open":1199,"high":1355,"low":1145,"close":1178,"change":1370,"percent_change":1104,"volume":1371,"transactions":9,"vwap":1178},"2026-01-09",0.57,7713100,{"date":1373,"open":1054,"high":1009,"low":1002,"close":1016,"change":342,"percent_change":342,"volume":1374,"transactions":9,"vwap":1016},"2026-01-08",2744900,{"date":1376,"open":1052,"high":1341,"low":1014,"close":1140,"change":504,"percent_change":504,"volume":1377,"transactions":9,"vwap":1140},"2026-01-07",1953900,{"date":1379,"open":1345,"high":1032,"low":1059,"close":1058,"change":1302,"percent_change":1302,"volume":1380,"transactions":9,"vwap":1058},"2026-01-06",3119000,{"date":1382,"open":1345,"high":1293,"low":1067,"close":1040,"change":70,"percent_change":1028,"volume":1383,"transactions":9,"vwap":1040},"2026-01-05",4363800,{"date":1385,"open":1033,"high":1172,"low":785,"close":1053,"change":201,"percent_change":201,"volume":1386,"transactions":9,"vwap":1053},"2026-01-02",1837600,{"date":1388,"open":1058,"high":1389,"low":1345,"close":1345,"change":815,"percent_change":86,"volume":1390,"transactions":9,"vwap":1345},"2025-12-31",95.43,2415200,{"date":1392,"open":1293,"high":1340,"low":1140,"close":1341,"change":1393,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1341},"2025-12-30",0,1724500,{"date":1396,"open":1041,"high":1335,"low":1033,"close":1341,"change":130,"percent_change":130,"volume":1397,"transactions":9,"vwap":1341},"2025-12-29",1717400,{"date":1399,"open":1297,"high":1147,"low":1058,"close":1336,"change":440,"percent_change":440,"volume":1400,"transactions":9,"vwap":1336},"2025-12-26",1778700,{"date":1402,"open":1068,"high":1026,"low":1053,"close":1052,"change":821,"percent_change":283,"volume":1403,"transactions":9,"vwap":1052},"2025-12-24",1462100,{"date":1405,"open":1100,"high":1053,"low":834,"close":1059,"change":780,"percent_change":780,"volume":1406,"transactions":9,"vwap":1059},"2025-12-23",2410800,{"date":1408,"open":785,"high":1063,"low":1013,"close":1136,"change":1393,"percent_change":1393,"volume":1409,"transactions":9,"vwap":1136},"2025-12-22",1646400,{"date":1411,"open":1059,"high":1068,"low":792,"close":1136,"change":951,"percent_change":765,"volume":1412,"transactions":9,"vwap":1136},"2025-12-19",1946100,{"date":1414,"open":1048,"high":1287,"low":1389,"close":1291,"change":561,"percent_change":912,"volume":1415,"transactions":9,"vwap":1291},"2025-12-18",2177500,{"date":1417,"open":1135,"high":1301,"low":1068,"close":1418,"change":504,"percent_change":504,"volume":1419,"transactions":9,"vwap":1418},"2025-12-17",95.31,1987900,{"date":1421,"open":1004,"high":1418,"low":1422,"close":1020,"change":166,"percent_change":70,"volume":1423,"transactions":9,"vwap":1020},"2025-12-16",95.050003,2318600,{"date":1425,"open":1426,"high":1016,"low":792,"close":1004,"change":732,"percent_change":733,"volume":1427,"transactions":9,"vwap":1004},"2025-12-15",95.099998,1994400,{"date":1429,"open":969,"high":1004,"low":964,"close":964,"change":140,"percent_change":1430,"volume":1431,"transactions":9,"vwap":964},"2025-12-12",-0.36,3058700,{"date":1433,"open":1041,"high":1039,"low":1135,"close":1014,"change":383,"percent_change":383,"volume":1434,"transactions":9,"vwap":1014},"2025-12-11",3274700,{"date":1436,"open":834,"high":1016,"low":834,"close":1016,"change":711,"percent_change":801,"volume":1437,"transactions":9,"vwap":1016},"2025-12-10",2459700,{"date":1439,"open":1004,"high":785,"low":1440,"close":1100,"change":201,"percent_change":201,"volume":1441,"transactions":9,"vwap":1100},"2025-12-09",94.81,1822400,{"date":1443,"open":826,"high":785,"low":826,"close":771,"change":86,"percent_change":959,"volume":1444,"transactions":9,"vwap":771},"2025-12-08",2740200,{"date":1446,"open":1027,"high":1027,"low":1422,"close":1053,"change":315,"percent_change":315,"volume":1447,"transactions":9,"vwap":1053},"2025-12-05",1335600,{"date":1449,"open":1020,"high":1058,"low":1063,"close":1076,"change":485,"percent_change":663,"volume":1450,"transactions":9,"vwap":1076},"2025-12-04",3143600,{"date":1452,"open":1025,"high":1041,"low":1020,"close":1389,"change":51,"percent_change":468,"volume":1453,"transactions":9,"vwap":1389},"2025-12-03",2015500,{"date":1455,"open":1002,"high":1058,"low":1136,"close":1054,"change":537,"percent_change":51,"volume":1456,"transactions":9,"vwap":1054},"2025-12-02",3455900,{"date":1458,"open":1136,"high":1059,"low":1459,"close":1004,"change":412,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1004},"2025-12-01",94.99,-0.72,2853400,{"date":1463,"open":1464,"high":1171,"low":1183,"close":1464,"change":678,"percent_change":599,"volume":1465,"transactions":9,"vwap":1464},"2025-11-28",95.77,1629600,{"date":1467,"open":1184,"high":1468,"low":1359,"close":1200,"change":383,"percent_change":383,"volume":1469,"transactions":9,"vwap":1200},"2025-11-26",96,3066100,{"date":1471,"open":1046,"high":1468,"low":1199,"close":1355,"change":562,"percent_change":821,"volume":1472,"transactions":9,"vwap":1355},"2025-11-25",2399100,{"date":1474,"open":1287,"high":1475,"low":1340,"close":1475,"change":393,"percent_change":394,"volume":1476,"transactions":9,"vwap":1475},"2025-11-24",95.64,3280000,{"date":1478,"open":1335,"high":1145,"low":1058,"close":1297,"change":283,"percent_change":528,"volume":1479,"transactions":9,"vwap":1297},"2025-11-21",3395800,{"date":1481,"open":1076,"high":1027,"low":1059,"close":1482,"change":212,"percent_change":547,"volume":1483,"transactions":9,"vwap":1482},"2025-11-20",95.19,2553900,{"date":1485,"open":1345,"high":1054,"low":969,"close":1004,"change":324,"percent_change":324,"volume":1486,"transactions":9,"vwap":1004},"2025-11-19",6572900,{"date":1488,"open":1068,"high":1054,"low":791,"close":792,"change":580,"percent_change":580,"volume":1489,"transactions":9,"vwap":792},"2025-11-18",3274000,{"date":1491,"open":1002,"high":1482,"low":1003,"close":1003,"change":440,"percent_change":440,"volume":1492,"transactions":9,"vwap":1003},"2025-11-17",2254800,{"date":1494,"open":1058,"high":1021,"low":1013,"close":1034,"change":935,"percent_change":935,"volume":1495,"transactions":9,"vwap":1034},"2025-11-14",2039300,{"date":1497,"open":1033,"high":1389,"low":1002,"close":1076,"change":431,"percent_change":190,"volume":1498,"transactions":9,"vwap":1076},"2025-11-13",22893000,{"date":1500,"open":1314,"high":1045,"low":1335,"close":1147,"change":220,"percent_change":23,"volume":1501,"transactions":9,"vwap":1147},"2025-11-12",1576200,{"date":1503,"open":1350,"high":1167,"low":1026,"close":1183,"change":1173,"percent_change":1174,"volume":1504,"transactions":9,"vwap":1183},"2025-11-11",2399400,{"date":1506,"open":1020,"high":1033,"low":1016,"close":1014,"change":343,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1014},"2025-11-10",-0.12,2370400,{"date":1510,"open":1482,"high":1052,"low":1076,"close":1293,"change":130,"percent_change":130,"volume":1511,"transactions":9,"vwap":1293},"2025-11-07",3217300,{"date":1513,"open":1009,"high":1021,"low":1016,"close":1418,"change":1514,"percent_change":1126,"volume":1515,"transactions":9,"vwap":1418},"2025-11-06",0.37,2384200,{"date":1517,"open":1482,"high":1068,"low":997,"close":963,"change":361,"percent_change":189,"volume":1518,"transactions":9,"vwap":963},"2025-11-05",2596500,{"date":1520,"open":1076,"high":1020,"low":1034,"close":1054,"change":733,"percent_change":393,"volume":1521,"transactions":9,"vwap":1054},"2025-11-04",2404400,{"date":1523,"open":778,"high":1309,"low":791,"close":785,"change":624,"percent_change":718,"volume":1524,"transactions":9,"vwap":785},"2025-11-03",3195200,{"date":1526,"open":1276,"high":1527,"low":1047,"close":1048,"change":580,"percent_change":580,"volume":1528,"transactions":9,"vwap":1048},"2025-10-31",95.72,2932900,{"date":1530,"open":1021,"high":1313,"low":1040,"close":1335,"change":935,"percent_change":935,"volume":1531,"transactions":9,"vwap":1335},"2025-10-30",4804600,{"date":1533,"open":1255,"high":1255,"low":1292,"close":1287,"change":1534,"percent_change":252,"volume":1535,"transactions":9,"vwap":1287},"2025-10-29",-0.64,4038200,{"date":1537,"open":1198,"high":1204,"low":1538,"close":1539,"change":211,"percent_change":211,"volume":1540,"transactions":9,"vwap":1539},"2025-10-28",96.07,96.23,4919400,{"date":1542,"open":1190,"high":1543,"low":1360,"close":1544,"change":130,"percent_change":130,"volume":1545,"transactions":9,"vwap":1544},"2025-10-27",96.15,96.13,3474900,{"date":1547,"open":1206,"high":1538,"low":1548,"close":1190,"change":468,"percent_change":166,"volume":1549,"transactions":9,"vwap":1190},"2025-10-24",95.85,3160300,{"date":1551,"open":1552,"high":1189,"low":1553,"close":1548,"change":372,"percent_change":678,"volume":1554,"transactions":9,"vwap":1548},"2025-10-23",95.99,95.82,2148500,{"date":1556,"open":1557,"high":1544,"low":1558,"close":1206,"change":200,"percent_change":200,"volume":1559,"transactions":9,"vwap":1206},"2025-10-22",96.029999,95.96,3091500,{"date":1561,"open":1562,"high":1255,"low":1557,"close":1563,"change":394,"percent_change":537,"volume":1564,"transactions":9,"vwap":1563},"2025-10-21",96.11,96.12,2832300,{"date":1566,"open":1200,"high":1552,"low":1324,"close":1558,"change":900,"percent_change":900,"volume":1567,"transactions":9,"vwap":1558},"2025-10-20",4817800,{"date":1569,"open":1548,"high":1191,"low":1277,"close":1191,"change":1233,"percent_change":1233,"volume":1570,"transactions":9,"vwap":1191},"2025-10-17",4592300,{"date":1572,"open":1297,"high":1573,"low":1041,"close":1574,"change":1173,"percent_change":1174,"volume":1575,"transactions":9,"vwap":1574},"2025-10-16",95.94,95.89,4962400,{"date":1577,"open":1039,"high":1313,"low":1340,"close":1145,"change":1233,"percent_change":1233,"volume":1578,"transactions":9,"vwap":1145},"2025-10-15",7694000,{"date":1580,"open":1341,"high":1287,"low":1033,"close":1179,"change":900,"percent_change":900,"volume":1581,"transactions":9,"vwap":1179},"2025-10-14",5544500,{"date":1583,"open":1058,"high":1041,"low":1016,"close":1041,"change":51,"percent_change":468,"volume":1584,"transactions":9,"vwap":1041},"2025-10-13",1342000,{"date":1586,"open":1009,"high":1172,"low":792,"close":1020,"change":1173,"percent_change":1174,"volume":1587,"transactions":9,"vwap":1020},"2025-10-10",3301800,{"date":1589,"open":1004,"high":1136,"low":793,"close":793,"change":678,"percent_change":599,"volume":1590,"transactions":9,"vwap":793},"2025-10-09",5650700,{"date":1592,"open":1016,"high":1027,"low":1004,"close":1059,"change":504,"percent_change":504,"volume":1593,"transactions":9,"vwap":1059},"2025-10-08",1661700,{"date":1595,"open":792,"high":1309,"low":969,"close":1426,"change":166,"percent_change":70,"volume":1596,"transactions":9,"vwap":1426},"2025-10-07",2217900,{"date":1598,"open":1599,"high":785,"low":771,"close":771,"change":447,"percent_change":372,"volume":1600,"transactions":9,"vwap":771},"2025-10-06",95.019997,2877600,{"date":1602,"open":1040,"high":1040,"low":1034,"close":1136,"change":23,"percent_change":221,"volume":1603,"transactions":9,"vwap":1136},"2025-10-03",3625300,{"date":1605,"open":1136,"high":1135,"low":791,"close":1135,"change":547,"percent_change":732,"volume":1606,"transactions":9,"vwap":1135},"2025-10-02",3071500,{"date":1608,"open":1013,"high":1059,"low":793,"close":1063,"change":1193,"percent_change":1193,"volume":1609,"transactions":9,"vwap":1063},"2025-10-01",3443800,{"date":1611,"open":1135,"high":1021,"low":785,"close":1002,"change":869,"percent_change":869,"volume":1612,"transactions":9,"vwap":1002},"2025-09-30",3020300,{"date":1614,"open":1003,"high":1068,"low":964,"close":1482,"change":166,"percent_change":70,"volume":1615,"transactions":9,"vwap":1482},"2025-09-29",3643800,{"date":1617,"open":1422,"high":1076,"low":786,"close":1459,"change":324,"percent_change":324,"volume":1618,"transactions":9,"vwap":1459},"2025-09-26",2285800,{"date":1620,"open":1459,"high":1013,"low":1621,"close":779,"change":23,"percent_change":221,"volume":1622,"transactions":9,"vwap":779},"2025-09-25",94.85,3896700,{"date":1624,"open":1068,"high":1345,"low":1034,"close":1063,"change":447,"percent_change":372,"volume":1625,"transactions":9,"vwap":1063},"2025-09-24",2260600,{"date":1627,"open":1002,"high":1418,"low":791,"close":1418,"change":822,"percent_change":284,"volume":1628,"transactions":9,"vwap":1418},"2025-09-23",7074000,{"date":1630,"open":1136,"high":1002,"low":779,"close":791,"change":447,"percent_change":372,"volume":1631,"transactions":9,"vwap":791},"2025-09-22",4153600,{"date":1633,"open":1053,"high":1067,"low":1422,"close":1482,"change":394,"percent_change":537,"volume":1634,"transactions":9,"vwap":1482},"2025-09-19",3064400,{"date":1636,"open":778,"high":1009,"low":779,"close":1013,"change":931,"percent_change":1346,"volume":1637,"transactions":9,"vwap":1013},"2025-09-18",3507500,{"date":1639,"open":1184,"high":1166,"low":1389,"close":1026,"change":959,"percent_change":662,"volume":1640,"transactions":9,"vwap":1026},"2025-09-17",4249800,{"date":1642,"open":1178,"high":1548,"low":1418,"close":1277,"change":869,"percent_change":869,"volume":1643,"transactions":9,"vwap":1277},"2025-09-16",3811900,{"date":1645,"open":1314,"high":1184,"low":1145,"close":1313,"change":822,"percent_change":528,"volume":1646,"transactions":9,"vwap":1313},"2025-09-15",2393200,{"date":1648,"open":1032,"high":1340,"low":1008,"close":1052,"change":869,"percent_change":869,"volume":1649,"transactions":9,"vwap":1052},"2025-09-12",3247500,{"date":1651,"open":1052,"high":1314,"low":1293,"close":1041,"change":537,"percent_change":51,"volume":1652,"transactions":9,"vwap":1041},"2025-09-11",3182300,{"date":1654,"open":1418,"high":1052,"low":1068,"close":1014,"change":468,"percent_change":166,"volume":1655,"transactions":9,"vwap":1014},"2025-09-10",2297200,{"date":1657,"open":1020,"high":1336,"low":778,"close":1426,"change":678,"percent_change":599,"volume":1658,"transactions":9,"vwap":1426},"2025-09-09",2238200,{"date":1660,"open":1008,"high":1140,"low":1063,"close":1418,"change":1151,"percent_change":712,"volume":1661,"transactions":9,"vwap":1418},"2025-09-08",2149200,{"date":1663,"open":793,"high":791,"low":997,"close":784,"change":457,"percent_change":458,"volume":1664,"transactions":9,"vwap":784},"2025-09-05",2248100,{"date":1666,"open":888,"high":980,"low":893,"close":904,"change":242,"percent_change":1667,"volume":1668,"transactions":9,"vwap":904},"2025-09-04",0.51,2506100,{"date":1670,"open":686,"high":1122,"low":737,"close":730,"change":283,"percent_change":528,"volume":1671,"transactions":9,"vwap":730},"2025-09-03",2444400,{"date":1673,"open":1674,"high":456,"low":493,"close":1674,"change":939,"percent_change":253,"volume":1675,"transactions":9,"vwap":1674},"2025-09-02",93.65,3172200,{"date":1677,"open":888,"high":846,"low":762,"close":811,"change":1393,"percent_change":1393,"volume":1678,"transactions":9,"vwap":811},"2025-08-29",2249800,{"date":1680,"open":827,"high":812,"low":1681,"close":811,"change":212,"percent_change":547,"volume":1682,"transactions":9,"vwap":811},"2025-08-28",94.14,1464600,{"date":1684,"open":916,"high":943,"low":730,"close":755,"change":732,"percent_change":733,"volume":1685,"transactions":9,"vwap":755},"2025-08-27",1538100,{"date":1687,"open":677,"high":1681,"low":1688,"close":883,"change":649,"percent_change":912,"volume":1689,"transactions":9,"vwap":883},"2025-08-26",93.87,2391300,{"date":1691,"open":694,"high":1112,"low":661,"close":925,"change":599,"percent_change":815,"volume":1692,"transactions":9,"vwap":925},"2025-08-25",3120700,{"date":1694,"open":868,"high":893,"low":493,"close":754,"change":1695,"percent_change":591,"volume":1696,"transactions":9,"vwap":754},"2025-08-22",0.58,3824500,{"date":1698,"open":1699,"high":1700,"low":661,"close":631,"change":23,"percent_change":221,"volume":1701,"transactions":9,"vwap":631},"2025-08-21",93.48,93.61,2416100,{"date":1703,"open":439,"high":701,"low":527,"close":1674,"change":733,"percent_change":393,"volume":1704,"transactions":9,"vwap":1674},"2025-08-20",3942200,{"date":1706,"open":527,"high":726,"low":527,"close":620,"change":900,"percent_change":130,"volume":1707,"transactions":9,"vwap":620},"2025-08-19",3718000,{"date":1709,"open":708,"high":494,"low":1710,"close":527,"change":23,"percent_change":221,"volume":1711,"transactions":9,"vwap":527},"2025-08-18",93.33,3117000,{"date":1713,"open":726,"high":428,"low":1714,"close":427,"change":869,"percent_change":869,"volume":1715,"transactions":9,"vwap":427},"2025-08-15",93.42,2309400,{"date":1717,"open":687,"high":743,"low":427,"close":446,"change":1718,"percent_change":140,"volume":1719,"transactions":9,"vwap":446},"2025-08-14",-0.32,2578200,{"date":1721,"open":920,"high":730,"low":1722,"close":850,"change":284,"percent_change":115,"volume":1723,"transactions":9,"vwap":850},"2025-08-13",93.85,2483100,{"date":1725,"open":725,"high":859,"low":612,"close":1700,"change":580,"percent_change":580,"volume":1726,"transactions":9,"vwap":1700},"2025-08-12",2889000,{"date":1728,"open":446,"high":702,"low":1729,"close":708,"change":1393,"percent_change":1393,"volume":1730,"transactions":9,"vwap":708},"2025-08-11",93.54,2101200,{"date":1732,"open":1733,"high":493,"low":492,"close":708,"change":23,"percent_change":221,"volume":1734,"transactions":9,"vwap":708},"2025-08-08",93.55,2750400,{"date":1736,"open":620,"high":852,"low":620,"close":737,"change":1507,"percent_change":22,"volume":1737,"transactions":9,"vwap":737},"2025-08-07",1744500,{"date":1739,"open":694,"high":677,"low":527,"close":694,"change":1393,"percent_change":1393,"volume":1740,"transactions":9,"vwap":694},"2025-08-06",2893900,{"date":1742,"open":1743,"high":725,"low":439,"close":694,"change":383,"percent_change":383,"volume":1744,"transactions":9,"vwap":694},"2025-08-05",93.66,2447700,{"date":1746,"open":702,"high":456,"low":1729,"close":456,"change":580,"percent_change":580,"volume":1747,"transactions":9,"vwap":456},"2025-08-04",2539000,{"date":1749,"open":1750,"high":1751,"low":670,"close":701,"change":854,"percent_change":1752,"volume":1753,"transactions":9,"vwap":701},"2025-08-01",93.39,93.73,0.7,4337100,{"date":1755,"open":1756,"high":465,"low":569,"close":1757,"change":440,"percent_change":440,"volume":1758,"transactions":9,"vwap":1757},"2025-07-31",93.24,93.07,3024400,{"date":1760,"open":464,"high":577,"low":1761,"close":483,"change":485,"percent_change":486,"volume":1762,"transactions":9,"vwap":483},"2025-07-30",93,2157900,{"date":1764,"open":1765,"high":1714,"low":1761,"close":612,"change":242,"percent_change":976,"volume":1766,"transactions":9,"vwap":612},"2025-07-29",93.019997,4549700,{"date":1768,"open":553,"high":475,"low":1769,"close":553,"change":678,"percent_change":815,"volume":1770,"transactions":9,"vwap":553},"2025-07-28",92.81,1900700,{"date":1772,"open":1773,"high":483,"low":1773,"close":483,"change":70,"percent_change":648,"volume":1774,"transactions":9,"vwap":483},"2025-07-25",92.43,2588600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":553,"change":869,"percent_change":869,"volume":1780,"transactions":9,"vwap":553},"2025-07-24",92.7,92.93,92.63,2442600,{"date":1782,"open":1783,"high":466,"low":500,"close":500,"change":1430,"percent_change":1035,"volume":1784,"transactions":9,"vwap":500},"2025-07-23",93.099998,3062700,{"date":1786,"open":1783,"high":534,"low":368,"close":534,"change":561,"percent_change":562,"volume":1787,"transactions":9,"vwap":534},"2025-07-22",3373500,{"date":1789,"open":1790,"high":670,"low":1790,"close":1791,"change":561,"percent_change":562,"volume":1792,"transactions":9,"vwap":1791},"2025-07-21",92.8,93.059998,4141700,{"date":1794,"open":597,"high":1795,"low":1796,"close":1790,"change":732,"percent_change":733,"volume":1797,"transactions":9,"vwap":1790},"2025-07-18",92.9,92.75,1651900,{"date":1799,"open":1800,"high":1769,"low":1801,"close":1802,"change":580,"percent_change":580,"volume":1803,"transactions":9,"vwap":1802},"2025-07-17",92.69,92.56,92.67,2985200,{"date":1805,"open":380,"high":598,"low":357,"close":1806,"change":394,"percent_change":537,"volume":1807,"transactions":9,"vwap":1806},"2025-07-16",92.62,4221500,{"date":1809,"open":420,"high":1810,"low":1811,"close":1812,"change":959,"percent_change":485,"volume":1813,"transactions":9,"vwap":1812},"2025-07-15",92.99,92.42,92.46,3310200,{"date":1815,"open":598,"high":553,"low":1777,"close":1816,"change":23,"percent_change":221,"volume":1817,"transactions":9,"vwap":1816},"2025-07-14",92.71,2259800,{"date":1819,"open":1778,"high":1761,"low":1769,"close":1820,"change":554,"percent_change":931,"volume":1821,"transactions":9,"vwap":1820},"2025-07-11",92.86,2040100,{"date":1823,"open":481,"high":481,"low":924,"close":1756,"change":1302,"percent_change":1302,"volume":1824,"transactions":9,"vwap":1756},"2025-07-10",2137800,{"date":1826,"open":1827,"high":467,"low":500,"close":576,"change":457,"percent_change":1118,"volume":1828,"transactions":9,"vwap":576},"2025-07-09",92.97,3626700,{"date":1830,"open":378,"high":390,"low":367,"close":390,"change":580,"percent_change":580,"volume":1831,"transactions":9,"vwap":390},"2025-07-08",2797600,{"date":1833,"open":1834,"high":1835,"low":368,"close":1836,"change":189,"percent_change":431,"volume":1837,"transactions":9,"vwap":1836},"2025-07-07",93.010002,93.040001,92.78,3359400,{"date":1839,"open":670,"high":484,"low":419,"close":419,"change":361,"percent_change":189,"volume":1840,"transactions":9,"vwap":419},"2025-07-03",2150300,{"date":1842,"open":481,"high":527,"low":1756,"close":1714,"change":1302,"percent_change":1302,"volume":1843,"transactions":9,"vwap":1714},"2025-07-02",2620500,{"date":1845,"open":439,"high":1846,"low":1757,"close":526,"change":1847,"percent_change":774,"volume":1848,"transactions":9,"vwap":526},"2025-07-01",93.63,-0.42,2849300,{"date":1850,"open":1743,"high":684,"low":726,"close":677,"change":1173,"percent_change":1174,"volume":1851,"transactions":9,"vwap":677},"2025-06-30",2465100,{"date":1853,"open":1854,"high":864,"low":517,"close":1854,"change":190,"percent_change":1035,"volume":1855,"transactions":9,"vwap":1854},"2025-06-27",93.53,3117900,{"date":1857,"open":446,"high":920,"low":439,"close":920,"change":1173,"percent_change":1174,"volume":1858,"transactions":9,"vwap":920},"2025-06-26",2839300,{"date":1860,"open":576,"high":1729,"low":520,"close":1729,"change":324,"percent_change":324,"volume":1861,"transactions":9,"vwap":1729},"2025-06-25",3158500,{"date":1863,"open":500,"high":439,"low":500,"close":439,"change":242,"percent_change":976,"volume":1864,"transactions":9,"vwap":439},"2025-06-24",2192800,{"date":1866,"open":553,"high":670,"low":502,"close":1835,"change":648,"percent_change":649,"volume":1867,"transactions":9,"vwap":1835},"2025-06-23",1826800,{"date":1869,"open":1870,"high":1795,"low":403,"close":1769,"change":1871,"percent_change":900,"volume":1872,"transactions":9,"vwap":1769},"2025-06-20",92.59,0.07,1536100,{"date":1874,"open":1795,"high":1810,"low":1875,"close":378,"change":780,"percent_change":780,"volume":1876,"transactions":9,"vwap":378},"2025-06-18",92.45,3124100,{"date":1878,"open":1870,"high":368,"low":1879,"close":1777,"change":562,"percent_change":283,"volume":1880,"transactions":9,"vwap":1777},"2025-06-17",92.48,2497800,{"date":1882,"open":409,"high":1802,"low":1883,"close":1811,"change":1507,"percent_change":22,"volume":1884,"transactions":9,"vwap":1811},"2025-06-16",92.38,2279300,{"date":1886,"open":1816,"high":1790,"low":1883,"close":358,"change":718,"percent_change":719,"volume":1887,"transactions":9,"vwap":358},"2025-06-13",3828400,{"date":1889,"open":655,"high":1761,"low":1769,"close":1761,"change":1126,"percent_change":1151,"volume":1890,"transactions":9,"vwap":1761},"2025-06-12",2771200,{"date":1892,"open":403,"high":1816,"low":1893,"close":1894,"change":1895,"percent_change":1514,"volume":1896,"transactions":9,"vwap":1894},"2025-06-11",92.37,92.61,0.34,2643800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":821,"percent_change":528,"volume":1903,"transactions":9,"vwap":1902},"2025-06-10",92.26,92.32,92.11,92.27,2215300,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":648,"percent_change":649,"volume":1909,"transactions":9,"vwap":1908},"2025-06-09",91.78,92.07,91.98,1766900,{"date":1911,"open":1912,"high":1908,"low":1913,"close":1914,"change":719,"percent_change":766,"volume":1915,"transactions":9,"vwap":1914},"2025-06-06",91.92,91.56,91.75,2237400,{"date":1917,"open":1801,"high":1779,"low":1918,"close":1918,"change":140,"percent_change":190,"volume":1919,"transactions":9,"vwap":1918},"2025-06-05",92.24,3516200,{"date":1921,"open":1922,"high":391,"low":1923,"close":1924,"change":853,"percent_change":37,"volume":1925,"transactions":9,"vwap":1924},"2025-06-04",92.3,92.17,92.58,2816200,{"date":1927,"open":1928,"high":1918,"low":1929,"close":1930,"change":1302,"percent_change":1302,"volume":1931,"transactions":9,"vwap":1930},"2025-06-03",92.14,91.85,91.97,2184300,{"date":1933,"open":1934,"high":1918,"low":1912,"close":1935,"change":1936,"percent_change":231,"volume":1937,"transactions":9,"vwap":1935},"2025-06-02",92.010002,92.019997,-0.63,3200200,{"date":1939,"open":1812,"high":391,"low":1900,"close":391,"change":1028,"percent_change":1069,"volume":1940,"transactions":9,"vwap":391},"2025-05-30",4320500,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1773,"change":1514,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1773},"2025-05-29",92.35,92.5,92.29,0.4,3001500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":935,"percent_change":342,"volume":1954,"transactions":9,"vwap":1953},"2025-05-28",92.099998,92.28,91.93,92.059998,2750500,{"date":1956,"open":1935,"high":1918,"low":1957,"close":1958,"change":284,"percent_change":1173,"volume":1959,"transactions":9,"vwap":1958},"2025-05-27",91.91,92.15,2979800,{"date":1961,"open":1962,"high":1962,"low":1913,"close":1963,"change":1069,"percent_change":561,"volume":1964,"transactions":9,"vwap":1963},"2025-05-23",91.84,91.82,2285700,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":537,"percent_change":468,"volume":1971,"transactions":9,"vwap":1970},"2025-05-22",91.31,91.69,91.19,91.58,2929400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":310,"change":1534,"percent_change":939,"volume":1977,"transactions":9,"vwap":310},"2025-05-21",91.65,91.87,91.35,5582800,{"date":1979,"open":1980,"high":1981,"low":1957,"close":1980,"change":662,"percent_change":663,"volume":1982,"transactions":9,"vwap":1980},"2025-05-20",92.050003,92.18,2677000,{"date":1984,"open":349,"high":1985,"low":349,"close":1986,"change":440,"percent_change":440,"volume":1987,"transactions":9,"vwap":1986},"2025-05-19",92.34,92.31,2713000,{"date":1989,"open":1894,"high":392,"low":1900,"close":1893,"change":780,"percent_change":780,"volume":1990,"transactions":9,"vwap":1893},"2025-05-16",2498400,{"date":1992,"open":1993,"high":1943,"low":1957,"close":1994,"change":156,"percent_change":105,"volume":1995,"transactions":9,"vwap":1994},"2025-05-15",92.080002,92.33,2469300,{"date":1997,"open":1912,"high":1980,"low":1974,"close":1998,"change":931,"percent_change":774,"volume":1999,"transactions":9,"vwap":1998},"2025-05-14",91.66,2547400,{"date":2001,"open":400,"high":400,"low":1908,"close":1907,"change":935,"percent_change":342,"volume":2002,"transactions":9,"vwap":1907},"2025-05-13",2925700,{"date":2004,"open":1994,"high":1812,"low":1958,"close":2005,"change":292,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-05-12",92.16,-0.56,2461000,{"date":2009,"open":1994,"high":597,"low":1994,"close":367,"change":166,"percent_change":1028,"volume":2010,"transactions":9,"vwap":367},"2025-05-09",2472600,{"date":2012,"open":924,"high":1714,"low":1875,"close":1879,"change":293,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1879},"2025-05-08",-0.61,2597400,{"date":2016,"open":569,"high":430,"low":655,"close":2017,"change":649,"percent_change":912,"volume":2018,"transactions":9,"vwap":2017},"2025-05-07",93.050003,4508900,{"date":2020,"open":1944,"high":1790,"low":2021,"close":1790,"change":1126,"percent_change":1151,"volume":2022,"transactions":9,"vwap":1790},"2025-05-06",92.36,4561100,{"date":2024,"open":1816,"high":420,"low":1986,"close":357,"change":678,"percent_change":815,"volume":2025,"transactions":9,"vwap":357},"2025-05-05",6970900,{"date":2027,"open":598,"high":420,"low":403,"close":1806,"change":828,"percent_change":1141,"volume":2028,"transactions":9,"vwap":1806},"2025-05-02",3927800,{"date":2030,"open":453,"high":687,"low":2017,"close":483,"change":2031,"percent_change":939,"volume":2032,"transactions":9,"vwap":483},"2025-05-01",-0.66,4431500,{"date":2034,"open":1846,"high":1722,"low":1729,"close":693,"change":504,"percent_change":504,"volume":2035,"transactions":9,"vwap":693},"2025-04-30",7251200,{"date":2037,"open":2038,"high":687,"low":661,"close":686,"change":649,"percent_change":912,"volume":2039,"transactions":9,"vwap":686},"2025-04-29",93.36,2684000,{"date":2041,"open":430,"high":708,"low":2017,"close":620,"change":1069,"percent_change":561,"volume":2042,"transactions":9,"vwap":620},"2025-04-28",5205700,{"date":2044,"open":536,"high":484,"low":2017,"close":481,"change":1173,"percent_change":1126,"volume":2045,"transactions":9,"vwap":481},"2025-04-25",1613700,{"date":2047,"open":1796,"high":420,"low":360,"close":647,"change":243,"percent_change":1370,"volume":2048,"transactions":9,"vwap":647},"2025-04-24",3196300,{"date":179,"open":1834,"high":1835,"low":1901,"close":1883,"change":1936,"percent_change":231,"volume":2050,"transactions":9,"vwap":1883},3675500]