[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUB":3,"homepage-market-summary":29,"stock-historical-MUB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MUB","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 National Muni Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3143,3.351384,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},101.12,101.07,101.15,100.6,100.96,0.16,21459661.727198,109,100.07,4850839.224234064,11.8,4466,{"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":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},4977463,1816773945.28275,-2.29,"2025-04-23",[181,184,194,204,213,222,233,244,255,266,276,286,297,306,314,324,332,341,351,362,372,382,393,402,412,422,433,441,450,459,468,475,484,495,505,514,523,532,542,551,562,570,579,588,596,604,611,618,624,631,637,646,654,664,672,681,691,701,708,717,727,733,738,744,751,757,765,773,780,787,791,796,800,806,811,815,819,827,831,837,843,849,854,858,863,868,872,875,878,884,887,893,898,904,909,913,918,923,930,934,940,944,947,951,954,958,963,969,973,976,979,983,988,993,997,1001,1004,1008,1013,1017,1022,1025,1028,1032,1035,1038,1044,1047,1053,1057,1061,1066,1070,1075,1080,1086,1091,1096,1100,1104,1107,1111,1115,1118,1121,1126,1130,1134,1138,1144,1151,1160,1165,1170,1177,1183,1189,1196,1202,1209,1215,1221,1227,1233,1239,1246,1250,1254,1257,1261,1266,1270,1274,1278,1281,1284,1287,1290,1293,1298,1301,1304,1307,1311,1314,1318,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1392,1395,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1497,1500,1503,1506,1509,1513,1516,1520,1523,1528,1534,1537,1540,1545,1549,1554,1557,1560,1564,1567,1570,1574,1577,1580,1583,1587,1592,1595,1601,1608,1615,1621,1629,1635,1640,1645,1649,1654,1660,1665,1671,1677,1682,1686,1689,1693,1696,1699,1705,1708,1712,1715,1718,1722,1727,1733,1736,1742,1748,1754,1760,1764,1770,1775,1780,1787,1791,1795,1798,1802,1806,1809,1813,1816,1819,1822,1826,1829,1832,1836,1840,1843,1847,1850,1853,1856,1861,1865,1868,1872,1877,1881,1885,1889,1893,1898,1902,1905,1910,1913,1916,1920,1926,1930,1933,1937,1942,1945,1949,1952,1955,1959,1964,1968,1971,1974,1978,1983,1986,1989,1992,1995],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":22,"volume":23,"transactions":182,"vwap":183},54629,100.9074,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",101.695,102.0655,100.84,-0.38,-0.37,21067458.154559,55492,101.286,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",101.24,101.635,101,101.34,0.24,18719184.460655,50813,101.3608,{"date":205,"open":206,"high":207,"low":20,"close":208,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",100.66,101.32,101.1,0.82,23928678.273833,56062,101.0906,{"date":214,"open":215,"high":216,"low":25,"close":217,"change":218,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",100.37,100.51,100.28,-0.33,24564652.878439,51485,100.2272,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",100.81,100.8415,100.17,100.61,-0.56,-0.55,27207300.525683,56463,100.4514,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",101.5,101.515,100.99,101.17,-0.42,-0.41,16826093.694967,39484,101.1537,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",102.03,102.155,101.33,101.59,-0.45,-0.44,17245199.111262,36795,101.5712,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",102.8,102.815,101.685,102.04,-0.71,-0.69,15122280.481669,41630,102.0351,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",102.82,102.885,102.715,102.75,-0.11,19528853.043546,34231,102.7995,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",103.04,103.06,102.74,102.86,-0.02,8742878.188528,24678,102.8596,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",102.99,103.0412,102.615,102.88,-0.28,-0.27,8389530.184217,22691,102.7881,{"date":298,"open":299,"high":299,"low":288,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",103.24,103.16,0.34,0.33,11576818.849021,30910,103.1074,{"date":307,"open":291,"high":308,"low":309,"close":268,"change":310,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",103.115,102.735,-0.05,14148954.309533,31822,102.8837,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":86,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",103.05,103.11,102.78,102.87,-0.23,11283820.792266,29533,102.9302,{"date":325,"open":300,"high":326,"low":327,"close":317,"change":328,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",103.28,102.96,-0.06,12509036.308037,36088,103.1367,{"date":333,"open":291,"high":334,"low":291,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",103.425,103.17,0.45,0.44,17698207.992323,38300,103.1849,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":281},"2026-09-10",102.85,103.08,102.65,102.72,-0.76,-0.73,20302721.088573,44346,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",103.98,104.04,103.445,103.48,-0.54,-0.52,12485803.22641,26715,103.6123,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",104.05,104.17,103.89,104.02,-0.01,7895547.127881,22960,104.0016,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",104.18,104.27,104.0045,104.03,0.03,7006021.793728,16737,104.1449,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",104.4,104.5,103.985,104,-0.22,-0.21,7631252.52464,21068,104.2762,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":272,"percent_change":272,"volume":399,"transactions":400,"vwap":401},"2026-09-02",104.32,104.39,104.0901,104.22,8108578.25255,22462,104.2522,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":348,"volume":409,"transactions":410,"vwap":411},"2026-09-01",104.51,104.66,104.15,104.33,-0.77,10218467.903324,28423,104.318,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":272,"volume":419,"transactions":420,"vwap":421},"2026-08-31",105.02,105.19,104.9,105.1,-0.12,3881032.574453,15749,105.0668,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",105.4,105.525,105.15,105.22,-0.17,-0.16,3297284.454407,16884,105.2699,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":328,"percent_change":328,"volume":438,"transactions":439,"vwap":440},"2026-08-27",105.5,105.34,105.39,3652349.232203,13609,105.4219,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":418,"volume":447,"transactions":448,"vwap":449},"2026-08-26",105.63,105.41,105.45,-0.13,2449294.544765,11566,105.4744,{"date":451,"open":452,"high":443,"low":453,"close":454,"change":455,"percent_change":22,"volume":456,"transactions":457,"vwap":458},"2026-08-25",105.56,105.405,105.58,0.17,3917990.503546,17273,105.5588,{"date":460,"open":461,"high":462,"low":463,"close":444,"change":464,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",105.43,105.53,105.385,0.07,4655916.792832,17855,105.432,{"date":469,"open":470,"high":462,"low":471,"close":436,"change":446,"percent_change":418,"volume":472,"transactions":473,"vwap":474},"2026-08-21",105.46,105.285,4361938.416871,16845,105.3679,{"date":476,"open":470,"high":477,"low":478,"close":479,"change":389,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",105.635,105.315,105.47,-0.2,4676427.202427,13628,105.4579,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",105.75,105.79,105.57,105.68,0.31,0.29,4715401.515566,14890,105.6815,{"date":496,"open":488,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",105.5727,105.05,105.37,-0.19,-0.18,5955929.460863,19626,105.3609,{"date":506,"open":507,"high":508,"low":509,"close":452,"change":510,"percent_change":292,"volume":511,"transactions":512,"vwap":513},"2026-08-17",105.87,105.885,105.485,-0.3,5380656.30622,20029,105.6786,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":510,"percent_change":292,"volume":520,"transactions":521,"vwap":522},"2026-08-14",106.21,106.2251,105.805,105.86,3358516.701521,19901,105.944,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":51,"percent_change":455,"volume":529,"transactions":530,"vwap":531},"2026-08-13",106.1,106.295,106.0717,106.16,3250406.641821,14129,106.1824,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",106.07,106.105,105.95,105.98,0.05,4502457.82061,17698,106.0259,{"date":543,"open":544,"high":545,"low":546,"close":544,"change":547,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",105.93,105.97,105.81,0.08,3214497.444238,14117,105.8839,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",105.94,105.9478,105.785,105.85,-0.09,-0.08,4207803.832149,30755,105.8494,{"date":563,"open":544,"high":564,"low":556,"close":553,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",106,0.28,0.27,3711736.9198,23365,105.9046,{"date":571,"open":572,"high":546,"low":573,"close":574,"change":429,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",105.73,105.64,105.66,-0.15,4716214.220427,24496,105.7177,{"date":580,"open":581,"high":556,"low":582,"close":583,"change":584,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",105.74,105.725,105.82,0.06,5694022.755727,22786,105.7901,{"date":589,"open":454,"high":590,"low":591,"close":592,"change":490,"percent_change":491,"volume":593,"transactions":594,"vwap":595},"2026-08-04",105.765,105.555,105.76,4947802.322521,19617,105.6919,{"date":597,"open":598,"high":599,"low":600,"close":445,"change":500,"percent_change":501,"volume":601,"transactions":602,"vwap":603},"2026-08-03",105.51,105.6,105.38,2981804.223633,19540,105.4387,{"date":605,"open":606,"high":581,"low":607,"close":573,"change":418,"percent_change":272,"volume":608,"transactions":609,"vwap":610},"2026-07-31",105.72,105.495,4011860.18512,17103,105.5437,{"date":612,"open":613,"high":614,"low":435,"close":592,"change":368,"percent_change":368,"volume":615,"transactions":616,"vwap":617},"2026-07-30",105.77,105.8,3679914.221371,14092,105.6474,{"date":619,"open":536,"high":620,"low":581,"close":613,"change":320,"percent_change":388,"volume":621,"transactions":622,"vwap":623},"2026-07-29",106.11,6139506.08425,17054,105.9363,{"date":625,"open":507,"high":626,"low":614,"close":564,"change":166,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",106.04,0.19,5038119.054652,20802,105.9716,{"date":632,"open":519,"high":553,"low":487,"close":614,"change":633,"percent_change":200,"volume":634,"transactions":635,"vwap":636},"2026-07-27",0.25,4615793.004939,17138,105.8533,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":491,"percent_change":565,"volume":643,"transactions":644,"vwap":645},"2026-07-24",105.35,105.735,105.3401,105.55,10142652.627587,27105,105.5906,{"date":647,"open":599,"high":572,"low":417,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",105.26,-0.62,-0.59,7917972.133974,20715,105.2541,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":293,"volume":661,"transactions":662,"vwap":663},"2026-07-22",106.13,106.37,105.855,105.88,-0.29,3679756.477043,15035,105.9406,{"date":665,"open":666,"high":667,"low":528,"close":668,"change":320,"percent_change":388,"volume":669,"transactions":670,"vwap":671},"2026-07-21",106.45,106.55,106.17,2799812.095058,12354,106.2566,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":501,"percent_change":428,"volume":678,"transactions":679,"vwap":680},"2026-07-20",106.64,106.6974,106.38,106.4,2284488.976475,11844,106.4776,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",106.65,106.67,106.5,106.58,-0.04,2314061.329386,10622,106.5777,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":446,"volume":698,"transactions":699,"vwap":700},"2026-07-16",106.71,106.76,106.53,106.62,-0.14,4041538.526678,14181,106.6163,{"date":702,"open":703,"high":703,"low":704,"close":694,"change":500,"percent_change":501,"volume":705,"transactions":706,"vwap":707},"2026-07-15",107,106.75,3384494.772111,11336,106.836,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":538,"percent_change":538,"volume":714,"transactions":715,"vwap":716},"2026-07-14",106.98,107.09,106.91,106.95,3045499.595057,12985,106.9974,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":272,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-13",106.96,106.9963,106.83,106.9,-0.1,2404191.419607,12049,106.9178,{"date":728,"open":729,"high":730,"low":722,"close":731,"change":464,"percent_change":464,"volume":732,"transactions":9,"vwap":731},"2026-07-10",106.94,107.040001,107.010002,1752700,{"date":734,"open":735,"high":736,"low":729,"close":729,"change":378,"percent_change":378,"volume":737,"transactions":9,"vwap":729},"2026-07-09",106.99,107.12,3465200,{"date":739,"open":740,"high":741,"low":722,"close":712,"change":218,"percent_change":742,"volume":743,"transactions":9,"vwap":712},"2026-07-08",106.97,107.21,-0.31,4953300,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":218,"percent_change":742,"volume":750,"transactions":9,"vwap":749},"2026-07-07",107.38,107.48,107.18,107.24,4422100,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":464,"percent_change":464,"volume":756,"transactions":9,"vwap":755},"2026-07-06",107.42,107.59,107.57,3902400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":22,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-02",107.41,107.52,107.26,107.5,0.15,2533000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":292,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-01",107.14,107.39,107.099998,107.34,-0.26,3374200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":557,"percent_change":558,"volume":779,"transactions":9,"vwap":778},"2026-06-30",107.74,107.77,107.6,107.62,3748800,{"date":781,"open":782,"high":775,"low":747,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-29",107.56,107.71,0.11,0.1,2147900,{"date":788,"open":760,"high":778,"low":747,"close":777,"change":789,"percent_change":789,"volume":790,"transactions":9,"vwap":777},"2026-06-26",0.02,3348000,{"date":792,"open":793,"high":778,"low":747,"close":793,"change":794,"percent_change":784,"volume":795,"transactions":9,"vwap":793},"2026-06-25",107.58,0.12,2892000,{"date":797,"open":753,"high":755,"low":753,"close":798,"change":166,"percent_change":627,"volume":799,"transactions":9,"vwap":798},"2026-06-24",107.46,3360100,{"date":801,"open":802,"high":803,"low":804,"close":761,"change":328,"percent_change":328,"volume":805,"transactions":9,"vwap":761},"2026-06-23",107.22,107.35,107.2,2789800,{"date":807,"open":808,"high":803,"low":804,"close":809,"change":368,"percent_change":368,"volume":810,"transactions":9,"vwap":809},"2026-06-22",107.33,107.32,3226600,{"date":812,"open":813,"high":746,"low":761,"close":808,"change":115,"percent_change":302,"volume":814,"transactions":9,"vwap":808},"2026-06-18",107.29,2639900,{"date":816,"open":802,"high":817,"low":719,"close":710,"change":500,"percent_change":501,"volume":818,"transactions":9,"vwap":710},"2026-06-17",107.3,3400100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-16",107.19,107.36,107.16,107.17,0,3003500,{"date":828,"open":741,"high":809,"low":829,"close":824,"change":794,"percent_change":784,"volume":830,"transactions":9,"vwap":824},"2026-06-15",107.15,2514600,{"date":832,"open":833,"high":769,"low":834,"close":835,"change":368,"percent_change":368,"volume":836,"transactions":9,"vwap":835},"2026-06-12",107.059998,106.81,107.050003,3262000,{"date":838,"open":839,"high":802,"low":840,"close":833,"change":200,"percent_change":841,"volume":842,"transactions":9,"vwap":833},"2026-06-11",106.89,106.77,0.22,6597000,{"date":844,"open":845,"high":829,"low":846,"close":847,"change":388,"percent_change":389,"volume":848,"transactions":9,"vwap":847},"2026-06-10",107.080002,106.7,106.82,3113400,{"date":850,"open":851,"high":767,"low":852,"close":730,"change":785,"percent_change":130,"volume":853,"transactions":9,"vwap":730},"2026-06-09",107.07,106.92,3156300,{"date":855,"open":769,"high":829,"low":839,"close":729,"change":856,"percent_change":856,"volume":857,"transactions":9,"vwap":729},"2026-06-08",-0.03,3609000,{"date":859,"open":860,"high":703,"low":861,"close":740,"change":388,"percent_change":389,"volume":862,"transactions":9,"vwap":740},"2026-06-05",106.93,106.79,3150700,{"date":864,"open":736,"high":865,"low":866,"close":821,"change":51,"percent_change":455,"volume":867,"transactions":9,"vwap":821},"2026-06-04",107.23,107.029999,2288400,{"date":869,"open":719,"high":870,"low":721,"close":731,"change":557,"percent_change":558,"volume":871,"transactions":9,"vwap":731},"2026-06-03",107.13,4038500,{"date":873,"open":833,"high":804,"low":730,"close":769,"change":22,"percent_change":763,"volume":874,"transactions":9,"vwap":769},"2026-06-02",3070300,{"date":876,"open":674,"high":740,"low":686,"close":729,"change":320,"percent_change":389,"volume":877,"transactions":9,"vwap":729},"2026-06-01",4271400,{"date":879,"open":769,"high":880,"low":845,"close":824,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":824},"2026-05-29",107.27,0.14,0.13,3167100,{"date":885,"open":861,"high":870,"low":861,"close":866,"change":881,"percent_change":882,"volume":886,"transactions":9,"vwap":866},"2026-05-28",3718800,{"date":888,"open":889,"high":722,"low":890,"close":839,"change":200,"percent_change":891,"volume":892,"transactions":9,"vwap":839},"2026-05-27",106.66,106.6,0.23,3558600,{"date":894,"open":695,"high":846,"low":895,"close":683,"change":896,"percent_change":336,"volume":897,"transactions":9,"vwap":683},"2026-05-26",106.51,0.48,4566300,{"date":899,"open":900,"high":901,"low":902,"close":668,"change":130,"percent_change":547,"volume":903,"transactions":9,"vwap":668},"2026-05-22",106.2,106.3,106.089996,2853100,{"date":905,"open":489,"high":906,"low":574,"close":907,"change":763,"percent_change":881,"volume":908,"transactions":9,"vwap":907},"2026-05-21",106.099998,106.080002,3162800,{"date":910,"open":583,"high":534,"low":606,"close":544,"change":911,"percent_change":633,"volume":912,"transactions":9,"vwap":544},"2026-05-20",0.26,4045500,{"date":914,"open":614,"high":556,"low":452,"close":915,"change":240,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-19",105.67,-0.39,5211400,{"date":919,"open":920,"high":921,"low":545,"close":907,"change":687,"percent_change":687,"volume":922,"transactions":9,"vwap":907},"2026-05-18",106.15,106.18,4618600,{"date":924,"open":925,"high":926,"low":659,"close":927,"change":357,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-15",106.24,106.36,106.12,-0.51,5210500,{"date":931,"open":932,"high":840,"low":674,"close":889,"change":789,"percent_change":789,"volume":933,"transactions":9,"vwap":889},"2026-05-14",106.72,4934500,{"date":935,"open":936,"high":694,"low":937,"close":674,"change":558,"percent_change":938,"volume":939,"transactions":9,"vwap":674},"2026-05-13",106.73,106.61,-0.07,2595700,{"date":941,"open":694,"high":942,"low":684,"close":932,"change":388,"percent_change":389,"volume":943,"transactions":9,"vwap":932},"2026-05-12",106.86,2589900,{"date":945,"open":730,"high":730,"low":852,"close":729,"change":328,"percent_change":328,"volume":946,"transactions":9,"vwap":729},"2026-05-11",1865500,{"date":948,"open":851,"high":870,"low":729,"close":703,"change":949,"percent_change":949,"volume":950,"transactions":9,"vwap":703},"2026-05-08",0.01,2132200,{"date":952,"open":866,"high":835,"low":722,"close":735,"change":825,"percent_change":825,"volume":953,"transactions":9,"vwap":735},"2026-05-07",2650100,{"date":955,"open":730,"high":835,"low":956,"close":735,"change":841,"percent_change":70,"volume":957,"transactions":9,"vwap":735},"2026-05-06",106.88,2904500,{"date":959,"open":960,"high":847,"low":961,"close":840,"change":547,"percent_change":464,"volume":962,"transactions":9,"vwap":840},"2026-05-05",106.78,106.68,3267200,{"date":964,"open":694,"high":965,"low":966,"close":967,"change":418,"percent_change":272,"volume":968,"transactions":9,"vwap":967},"2026-05-04",106.8,106.56,106.69,3122100,{"date":970,"open":839,"high":852,"low":861,"close":834,"change":971,"percent_change":510,"volume":972,"transactions":9,"vwap":834},"2026-05-01",-0.32,2385700,{"date":974,"open":767,"high":802,"low":730,"close":870,"change":130,"percent_change":547,"volume":975,"transactions":9,"vwap":870},"2026-04-30",3458200,{"date":977,"open":748,"high":804,"low":860,"close":730,"change":771,"percent_change":86,"volume":978,"transactions":9,"vwap":730},"2026-04-29",2303800,{"date":980,"open":741,"high":981,"low":767,"close":817,"change":272,"percent_change":723,"volume":982,"transactions":9,"vwap":817},"2026-04-28",107.31,2490700,{"date":984,"open":759,"high":985,"low":880,"close":759,"change":986,"percent_change":986,"volume":987,"transactions":9,"vwap":759},"2026-04-27",107.49,0.04,2584100,{"date":989,"open":822,"high":990,"low":749,"close":991,"change":986,"percent_change":986,"volume":992,"transactions":9,"vwap":991},"2026-04-24",107.43,107.37,2451800,{"date":994,"open":995,"high":995,"low":829,"close":808,"change":789,"percent_change":789,"volume":996,"transactions":9,"vwap":808},"2026-04-23",107.4,3734300,{"date":998,"open":759,"high":753,"low":999,"close":981,"change":464,"percent_change":464,"volume":1000,"transactions":9,"vwap":981},"2026-04-22",107.28,2235300,{"date":1002,"open":803,"high":990,"low":802,"close":749,"change":501,"percent_change":428,"volume":1003,"transactions":9,"vwap":749},"2026-04-21",3422200,{"date":1005,"open":865,"high":1006,"low":865,"close":753,"change":538,"percent_change":538,"volume":1007,"transactions":9,"vwap":753},"2026-04-20",107.44,2505200,{"date":1009,"open":821,"high":753,"low":829,"close":991,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":991},"2026-04-17",0.39,0.36,2983200,{"date":1014,"open":703,"high":1015,"low":729,"close":710,"change":785,"percent_change":130,"volume":1016,"transactions":9,"vwap":710},"2026-04-16",107.089996,3178400,{"date":1018,"open":1019,"high":851,"low":1020,"close":956,"change":480,"percent_change":500,"volume":1021,"transactions":9,"vwap":956},"2026-04-15",107.019997,106.87,3835800,{"date":1023,"open":713,"high":1015,"low":713,"close":845,"change":547,"percent_change":464,"volume":1024,"transactions":9,"vwap":845},"2026-04-14",4016900,{"date":1026,"open":956,"high":835,"low":847,"close":703,"change":22,"percent_change":763,"volume":1027,"transactions":9,"vwap":703},"2026-04-13",3217300,{"date":1029,"open":845,"high":767,"low":721,"close":1030,"change":429,"percent_change":575,"volume":1031,"transactions":9,"vwap":1030},"2026-04-10",106.84,2938800,{"date":1033,"open":861,"high":736,"low":846,"close":703,"change":200,"percent_change":841,"volume":1034,"transactions":9,"vwap":703},"2026-04-09",6075600,{"date":1036,"open":821,"high":880,"low":967,"close":694,"change":627,"percent_change":51,"volume":1037,"transactions":9,"vwap":694},"2026-04-08",6288100,{"date":1039,"open":1040,"high":1041,"low":901,"close":1042,"change":794,"percent_change":784,"volume":1043,"transactions":9,"vwap":1042},"2026-04-07",106.31,106.59,106.57,3132100,{"date":1045,"open":925,"high":685,"low":925,"close":666,"change":687,"percent_change":687,"volume":1046,"transactions":9,"vwap":666},"2026-04-06",3287700,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":51,"percent_change":455,"volume":1052,"transactions":9,"vwap":1051},"2026-04-02",106.029999,106.52,106.49,3398700,{"date":1054,"open":516,"high":1055,"low":920,"close":1040,"change":22,"percent_change":763,"volume":1056,"transactions":9,"vwap":1040},"2026-04-01",106.32,4018000,{"date":1058,"open":927,"high":1059,"low":906,"close":920,"change":166,"percent_change":627,"volume":1060,"transactions":9,"vwap":920},"2026-03-31",106.41,4670100,{"date":1062,"open":1063,"high":1064,"low":1063,"close":536,"change":490,"percent_change":491,"volume":1065,"transactions":9,"vwap":536},"2026-03-30",105.83,106.059998,4577500,{"date":1067,"open":462,"high":489,"low":1068,"close":573,"change":986,"percent_change":986,"volume":1069,"transactions":9,"vwap":573},"2026-03-27",105.31,3837100,{"date":1071,"open":1072,"high":1072,"low":454,"close":599,"change":1073,"percent_change":189,"volume":1074,"transactions":9,"vwap":599},"2026-03-26",105.9,-0.4,4400000,{"date":1076,"open":1077,"high":1078,"low":583,"close":564,"change":302,"percent_change":490,"volume":1079,"transactions":9,"vwap":564},"2026-03-25",105.91,106.040001,5288700,{"date":1081,"open":927,"high":1082,"low":573,"close":915,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":915},"2026-03-24",106.33,-0.74,-0.7,6217800,{"date":1087,"open":925,"high":685,"low":902,"close":1059,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1059},"2026-03-23",0.5,0.47,4607300,{"date":1092,"open":936,"high":936,"low":659,"close":1077,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1077},"2026-03-20",-0.94,-0.88,7639400,{"date":1097,"open":1098,"high":740,"low":684,"close":1098,"change":418,"percent_change":272,"volume":1099,"transactions":9,"vwap":1098},"2026-03-19",106.85,5392800,{"date":1101,"open":767,"high":748,"low":719,"close":740,"change":1102,"percent_change":320,"volume":1103,"transactions":9,"vwap":740},"2026-03-18",-0.25,3601400,{"date":1105,"open":753,"high":753,"low":870,"close":802,"change":429,"percent_change":575,"volume":1106,"transactions":9,"vwap":802},"2026-03-17",5035600,{"date":1108,"open":1109,"high":760,"low":749,"close":746,"change":882,"percent_change":794,"volume":1110,"transactions":9,"vwap":746},"2026-03-16",107.47,5787200,{"date":1112,"open":1019,"high":880,"low":1019,"close":1113,"change":566,"percent_change":633,"volume":1114,"transactions":9,"vwap":1113},"2026-03-13",107.25,5721700,{"date":1116,"open":981,"high":981,"low":956,"close":710,"change":771,"percent_change":86,"volume":1117,"transactions":9,"vwap":710},"2026-03-12",4944800,{"date":1119,"open":746,"high":990,"low":767,"close":749,"change":320,"percent_change":389,"volume":1120,"transactions":9,"vwap":749},"2026-03-11",2390400,{"date":1122,"open":1123,"high":1124,"low":1006,"close":1109,"change":389,"percent_change":480,"volume":1125,"transactions":9,"vwap":1109},"2026-03-10",107.63,107.65,2456800,{"date":1127,"open":995,"high":775,"low":808,"close":1128,"change":882,"percent_change":794,"volume":1129,"transactions":9,"vwap":1128},"2026-03-09",107.68,2666300,{"date":1131,"open":759,"high":755,"low":817,"close":1132,"change":938,"percent_change":938,"volume":1133,"transactions":9,"vwap":1132},"2026-03-06",107.55,4366900,{"date":1135,"open":754,"high":1136,"low":798,"close":778,"change":446,"percent_change":418,"volume":1137,"transactions":9,"vwap":778},"2026-03-05",107.69,3707800,{"date":1139,"open":1140,"high":1141,"low":1123,"close":1142,"change":368,"percent_change":368,"volume":1143,"transactions":9,"vwap":1142},"2026-03-04",107.84,107.92,107.75,4057500,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":928,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-03",107.95,107.61,107.76,-0.47,4461100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-02",108.35,108.56,108.19,108.27,-0.65,-0.6,3118100,{"date":1161,"open":24,"high":24,"low":1162,"close":1163,"change":825,"percent_change":825,"volume":1164,"transactions":9,"vwap":1163},"2026-02-27",108.87,108.92,2426800,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1163,"change":455,"percent_change":22,"volume":1169,"transactions":9,"vwap":1163},"2026-02-26",108.77,108.93,2430900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":986,"percent_change":986,"volume":1176,"transactions":9,"vwap":1175},"2026-02-25",108.64,108.8,108.63,108.75,2674800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":166,"percent_change":51,"volume":1182,"transactions":9,"vwap":1180},"2026-02-24",108.55,108.71,108.5,1820600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":856,"percent_change":856,"volume":1188,"transactions":9,"vwap":1187},"2026-02-23",108.6,108.65,108.51,3029200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":547,"percent_change":464,"volume":1195,"transactions":9,"vwap":1194},"2026-02-20",108.47,108.57,108.4,108.54,3626500,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":763,"percent_change":881,"volume":1201,"transactions":9,"vwap":1200},"2026-02-19",108.33,108.48,108.46,2443700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":282,"percent_change":282,"volume":1208,"transactions":9,"vwap":1207},"2026-02-18",108.28,108.38,108.23,108.31,1929800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1198,"change":464,"percent_change":584,"volume":1214,"transactions":9,"vwap":1198},"2026-02-17",108.3,108.43,108.24,3504100,{"date":1216,"open":1217,"high":1205,"low":1218,"close":1219,"change":455,"percent_change":22,"volume":1220,"transactions":9,"vwap":1219},"2026-02-13",108.18,108.16,108.26,4489500,{"date":1222,"open":1223,"high":1224,"low":1146,"close":1225,"change":911,"percent_change":200,"volume":1226,"transactions":9,"vwap":1225},"2026-02-12",107.96,108.13,108.089996,3182000,{"date":1228,"open":1229,"high":1230,"low":776,"close":1231,"change":446,"percent_change":418,"volume":1232,"transactions":9,"vwap":1231},"2026-02-11",107.78,107.88,107.83,2825600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1223,"change":455,"percent_change":22,"volume":1238,"transactions":9,"vwap":1223},"2026-02-10",107.99,108.099998,107.93,2073900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":785,"percent_change":130,"volume":1245,"transactions":9,"vwap":1244},"2026-02-09",107.73,107.87,107.67,107.79,3021400,{"date":1247,"open":1230,"high":1248,"low":1243,"close":1136,"change":418,"percent_change":272,"volume":1249,"transactions":9,"vwap":1136},"2026-02-06",107.9,3617300,{"date":1251,"open":1229,"high":1237,"low":1142,"close":1252,"change":627,"percent_change":51,"volume":1253,"transactions":9,"vwap":1252},"2026-02-05",107.81,4500000,{"date":1255,"open":755,"high":1148,"low":1132,"close":778,"change":368,"percent_change":368,"volume":1256,"transactions":9,"vwap":778},"2026-02-04",4013300,{"date":1258,"open":778,"high":1124,"low":1259,"close":1123,"change":856,"percent_change":856,"volume":1260,"transactions":9,"vwap":1123},"2026-02-03",107.51,3483500,{"date":1262,"open":782,"high":783,"low":1263,"close":1264,"change":500,"percent_change":501,"volume":1265,"transactions":9,"vwap":1264},"2026-02-02",107.54,107.66,2693000,{"date":1267,"open":783,"high":1223,"low":1264,"close":1268,"change":763,"percent_change":881,"volume":1269,"transactions":9,"vwap":1268},"2026-01-30",107.85,3660500,{"date":1271,"open":1241,"high":1242,"low":1272,"close":1272,"change":272,"percent_change":723,"volume":1273,"transactions":9,"vwap":1272},"2026-01-29",107.7,4174200,{"date":1275,"open":1272,"high":1276,"low":1243,"close":1252,"change":547,"percent_change":464,"volume":1277,"transactions":9,"vwap":1252},"2026-01-28",107.86,6106700,{"date":1279,"open":1128,"high":776,"low":1264,"close":1241,"change":464,"percent_change":464,"volume":1280,"transactions":9,"vwap":1241},"2026-01-27",2767900,{"date":1282,"open":1123,"high":775,"low":1123,"close":1264,"change":538,"percent_change":538,"volume":1283,"transactions":9,"vwap":1264},"2026-01-26",2841200,{"date":1285,"open":985,"high":1123,"low":747,"close":1147,"change":794,"percent_change":784,"volume":1286,"transactions":9,"vwap":1147},"2026-01-23",3117600,{"date":1288,"open":1006,"high":1263,"low":759,"close":985,"change":368,"percent_change":368,"volume":1289,"transactions":9,"vwap":985},"2026-01-22",3664400,{"date":1291,"open":813,"high":1263,"low":829,"close":762,"change":566,"percent_change":633,"volume":1292,"transactions":9,"vwap":762},"2026-01-21",4512300,{"date":1294,"open":747,"high":985,"low":1295,"close":865,"change":189,"percent_change":1296,"volume":1297,"transactions":9,"vwap":865},"2026-01-20",107.11,-0.35,5693000,{"date":1299,"open":1148,"high":1244,"low":793,"close":1147,"change":418,"percent_change":272,"volume":1300,"transactions":9,"vwap":1147},"2026-01-16",4205000,{"date":1302,"open":1268,"high":1268,"low":783,"close":1241,"change":687,"percent_change":687,"volume":1303,"transactions":9,"vwap":1241},"2026-01-15",3539000,{"date":1305,"open":1128,"high":1244,"low":778,"close":776,"change":51,"percent_change":455,"volume":1306,"transactions":9,"vwap":776},"2026-01-14",5883300,{"date":1308,"open":1309,"high":1309,"low":747,"close":754,"change":986,"percent_change":986,"volume":1310,"transactions":9,"vwap":754},"2026-01-13",107.72,6358600,{"date":1312,"open":754,"high":1123,"low":762,"close":1132,"change":272,"percent_change":723,"volume":1313,"transactions":9,"vwap":1132},"2026-01-12",4655500,{"date":1315,"open":1263,"high":1136,"low":1316,"close":1264,"change":882,"percent_change":794,"volume":1317,"transactions":9,"vwap":1264},"2026-01-09",107.53,3595300,{"date":1319,"open":762,"high":1320,"low":762,"close":1316,"change":418,"percent_change":272,"volume":1321,"transactions":9,"vwap":1316},"2026-01-08",107.64,5136700,{"date":1323,"open":760,"high":1128,"low":760,"close":1124,"change":891,"percent_change":70,"volume":1324,"transactions":9,"vwap":1124},"2026-01-07",4164600,{"date":1326,"open":761,"high":990,"low":804,"close":753,"change":547,"percent_change":464,"volume":1327,"transactions":9,"vwap":753},"2026-01-06",4399700,{"date":1329,"open":809,"high":822,"low":1113,"close":770,"change":785,"percent_change":130,"volume":1330,"transactions":9,"vwap":770},"2026-01-05",4859900,{"date":1332,"open":741,"high":749,"low":870,"close":749,"change":882,"percent_change":794,"volume":1333,"transactions":9,"vwap":749},"2026-01-02",2751700,{"date":1335,"open":730,"high":804,"low":730,"close":1295,"change":949,"percent_change":949,"volume":1336,"transactions":9,"vwap":1295},"2025-12-31",2706100,{"date":1338,"open":713,"high":767,"low":713,"close":769,"change":584,"percent_change":584,"volume":1339,"transactions":9,"vwap":769},"2025-12-30",3766900,{"date":1341,"open":860,"high":835,"low":852,"close":730,"change":763,"percent_change":881,"volume":1342,"transactions":9,"vwap":730},"2025-12-29",5592500,{"date":1344,"open":713,"high":866,"low":1098,"close":839,"change":938,"percent_change":938,"volume":1345,"transactions":9,"vwap":839},"2025-12-26",2952100,{"date":1347,"open":965,"high":740,"low":960,"close":719,"change":455,"percent_change":22,"volume":1348,"transactions":9,"vwap":719},"2025-12-24",2426900,{"date":1350,"open":1041,"high":1030,"low":1042,"close":861,"change":584,"percent_change":584,"volume":1351,"transactions":9,"vwap":861},"2025-12-23",3407100,{"date":1353,"open":693,"high":694,"low":967,"close":936,"change":789,"percent_change":789,"volume":1354,"transactions":9,"vwap":936},"2025-12-22",3058500,{"date":1356,"open":684,"high":704,"low":683,"close":693,"change":742,"percent_change":660,"volume":1357,"transactions":9,"vwap":693},"2025-12-19",2995700,{"date":1359,"open":767,"high":823,"low":710,"close":1019,"change":584,"percent_change":584,"volume":1360,"transactions":9,"vwap":1019},"2025-12-18",3062800,{"date":1362,"open":712,"high":1019,"low":942,"close":719,"change":856,"percent_change":856,"volume":1363,"transactions":9,"vwap":719},"2025-12-17",2847300,{"date":1365,"open":861,"high":703,"low":861,"close":735,"change":763,"percent_change":881,"volume":1366,"transactions":9,"vwap":735},"2025-12-16",2898700,{"date":1368,"open":735,"high":835,"low":694,"close":1030,"change":368,"percent_change":368,"volume":1369,"transactions":9,"vwap":1030},"2025-12-15",3690800,{"date":1371,"open":960,"high":860,"low":694,"close":1098,"change":418,"percent_change":272,"volume":1372,"transactions":9,"vwap":1098},"2025-12-12",3220500,{"date":1374,"open":731,"high":829,"low":722,"close":740,"change":825,"percent_change":825,"volume":1375,"transactions":9,"vwap":740},"2025-12-11",3353900,{"date":1377,"open":960,"high":735,"low":840,"close":740,"change":51,"percent_change":455,"volume":1378,"transactions":9,"vwap":740},"2025-12-10",4505500,{"date":1380,"open":729,"high":710,"low":694,"close":861,"change":328,"percent_change":328,"volume":1381,"transactions":9,"vwap":861},"2025-12-09",2983500,{"date":1383,"open":942,"high":722,"low":965,"close":1098,"change":328,"percent_change":328,"volume":1384,"transactions":9,"vwap":1098},"2025-12-08",2656000,{"date":1386,"open":1098,"high":712,"low":847,"close":712,"change":538,"percent_change":538,"volume":1387,"transactions":9,"vwap":712},"2025-12-05",3249700,{"date":1389,"open":960,"high":956,"low":1390,"close":942,"change":368,"percent_change":368,"volume":1391,"transactions":9,"vwap":942},"2025-12-04",106.74,2995400,{"date":1393,"open":942,"high":866,"low":721,"close":1020,"change":584,"percent_change":584,"volume":1394,"transactions":9,"vwap":1020},"2025-12-03",4043900,{"date":1396,"open":1020,"high":1020,"low":693,"close":834,"change":328,"percent_change":328,"volume":1397,"transactions":9,"vwap":834},"2025-12-02",2706400,{"date":1399,"open":1020,"high":712,"low":965,"close":1020,"change":228,"percent_change":358,"volume":1400,"transactions":9,"vwap":1020},"2025-12-01",3424300,{"date":1402,"open":809,"high":762,"low":809,"close":990,"change":378,"percent_change":378,"volume":1403,"transactions":9,"vwap":990},"2025-11-28",2748800,{"date":1405,"open":804,"high":990,"low":748,"close":995,"change":763,"percent_change":881,"volume":1406,"transactions":9,"vwap":995},"2025-11-26",4033900,{"date":1408,"open":1113,"high":817,"low":741,"close":1113,"change":538,"percent_change":538,"volume":1409,"transactions":9,"vwap":1113},"2025-11-25",4736400,{"date":1411,"open":741,"high":999,"low":748,"close":804,"change":986,"percent_change":986,"volume":1412,"transactions":9,"vwap":804},"2025-11-24",5399100,{"date":1414,"open":813,"high":813,"low":767,"close":823,"change":986,"percent_change":986,"volume":1415,"transactions":9,"vwap":823},"2025-11-21",4864200,{"date":1417,"open":824,"high":761,"low":835,"close":736,"change":464,"percent_change":464,"volume":1418,"transactions":9,"vwap":736},"2025-11-20",5981000,{"date":1420,"open":981,"high":808,"low":866,"close":835,"change":429,"percent_change":575,"volume":1421,"transactions":9,"vwap":835},"2025-11-19",3600000,{"date":1423,"open":813,"high":981,"low":829,"close":741,"change":794,"percent_change":784,"volume":1424,"transactions":9,"vwap":741},"2025-11-18",4102100,{"date":1426,"open":1015,"high":741,"low":833,"close":1015,"change":794,"percent_change":784,"volume":1427,"transactions":9,"vwap":1015},"2025-11-17",3619900,{"date":1429,"open":981,"high":770,"low":860,"close":740,"change":388,"percent_change":389,"volume":1430,"transactions":9,"vwap":740},"2025-11-14",5522200,{"date":1432,"open":749,"high":822,"low":829,"close":821,"change":501,"percent_change":428,"volume":1433,"transactions":9,"vwap":821},"2025-11-13",4548600,{"date":1435,"open":798,"high":1109,"low":981,"close":991,"change":428,"percent_change":429,"volume":1436,"transactions":9,"vwap":991},"2025-11-12",4034300,{"date":1438,"open":768,"high":782,"low":809,"close":1263,"change":566,"percent_change":633,"volume":1439,"transactions":9,"vwap":1263},"2025-11-11",2279100,{"date":1441,"open":741,"high":813,"low":748,"close":880,"change":538,"percent_change":538,"volume":1442,"transactions":9,"vwap":880},"2025-11-10",2480500,{"date":1444,"open":870,"high":981,"low":870,"close":802,"change":368,"percent_change":368,"volume":1445,"transactions":9,"vwap":802},"2025-11-07",4652700,{"date":1447,"open":865,"high":1113,"low":1015,"close":865,"change":200,"percent_change":841,"volume":1448,"transactions":9,"vwap":865},"2025-11-06",4507500,{"date":1450,"open":870,"high":829,"low":713,"close":735,"change":86,"percent_change":388,"volume":1451,"transactions":9,"vwap":735},"2025-11-05",4818900,{"date":1453,"open":769,"high":813,"low":845,"close":865,"change":455,"percent_change":22,"volume":1454,"transactions":9,"vwap":865},"2025-11-04",3697600,{"date":1456,"open":1295,"high":824,"low":1019,"close":833,"change":239,"percent_change":916,"volume":1457,"transactions":9,"vwap":833},"2025-11-03",6832900,{"date":1459,"open":985,"high":1147,"low":1460,"close":747,"change":794,"percent_change":784,"volume":1461,"transactions":9,"vwap":747},"2025-10-31",107.45,3177700,{"date":1463,"open":870,"high":1006,"low":851,"close":822,"change":687,"percent_change":687,"volume":1464,"transactions":9,"vwap":822},"2025-10-30",4914300,{"date":1466,"open":1316,"high":1147,"low":981,"close":995,"change":575,"percent_change":697,"volume":1467,"transactions":9,"vwap":995},"2025-10-29",4391300,{"date":1469,"open":1147,"high":1264,"low":1316,"close":1132,"change":328,"percent_change":328,"volume":1470,"transactions":9,"vwap":1132},"2025-10-28",3806900,{"date":1472,"open":1132,"high":1128,"low":1259,"close":1147,"change":949,"percent_change":949,"volume":1473,"transactions":9,"vwap":1147},"2025-10-27",4089900,{"date":1475,"open":1123,"high":1123,"low":1316,"close":777,"change":464,"percent_change":464,"volume":1476,"transactions":9,"vwap":777},"2025-10-24",3218700,{"date":1478,"open":762,"high":1132,"low":753,"close":1316,"change":938,"percent_change":938,"volume":1479,"transactions":9,"vwap":1316},"2025-10-23",3325000,{"date":1481,"open":1243,"high":1136,"low":1263,"close":777,"change":789,"percent_change":789,"volume":1482,"transactions":9,"vwap":777},"2025-10-22",2694800,{"date":1484,"open":777,"high":1124,"low":760,"close":793,"change":464,"percent_change":464,"volume":1485,"transactions":9,"vwap":793},"2025-10-21",4872100,{"date":1487,"open":760,"high":778,"low":747,"close":1259,"change":130,"percent_change":547,"volume":1488,"transactions":9,"vwap":1259},"2025-10-20",2674600,{"date":1490,"open":981,"high":1006,"low":981,"close":753,"change":825,"percent_change":825,"volume":1491,"transactions":9,"vwap":753},"2025-10-17",2733000,{"date":1493,"open":769,"high":1006,"low":1015,"close":753,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":753},"2025-10-16",0.32,0.3,4972100,{"date":1498,"open":1019,"high":870,"low":719,"close":769,"change":763,"percent_change":881,"volume":1499,"transactions":9,"vwap":769},"2025-10-15",4306100,{"date":1501,"open":735,"high":730,"low":722,"close":713,"change":328,"percent_change":328,"volume":1502,"transactions":9,"vwap":713},"2025-10-14",2496000,{"date":1504,"open":722,"high":866,"low":1030,"close":731,"change":22,"percent_change":763,"volume":1505,"transactions":9,"vwap":731},"2025-10-13",1515100,{"date":1507,"open":834,"high":839,"low":889,"close":1098,"change":491,"percent_change":566,"volume":1508,"transactions":9,"vwap":1098},"2025-10-10",5147800,{"date":1510,"open":1511,"high":890,"low":666,"close":966,"change":368,"percent_change":368,"volume":1512,"transactions":9,"vwap":966},"2025-10-09",106.54,2398700,{"date":1514,"open":696,"high":961,"low":695,"close":1042,"change":378,"percent_change":378,"volume":1515,"transactions":9,"vwap":1042},"2025-10-08",2041800,{"date":1517,"open":1050,"high":937,"low":1518,"close":1511,"change":547,"percent_change":547,"volume":1519,"transactions":9,"vwap":1511},"2025-10-07",106.46,2859900,{"date":1521,"open":901,"high":1051,"low":925,"close":1518,"change":547,"percent_change":547,"volume":1522,"transactions":9,"vwap":1518},"2025-10-06",3257700,{"date":1524,"open":1525,"high":1526,"low":657,"close":676,"change":789,"percent_change":789,"volume":1527,"transactions":9,"vwap":676},"2025-10-03",106.39,106.47,3287800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":926,"change":856,"percent_change":856,"volume":1533,"transactions":9,"vwap":926},"2025-10-02",106.35,106.43,106.27,3126700,{"date":1535,"open":1525,"high":685,"low":1082,"close":1525,"change":723,"percent_change":557,"volume":1536,"transactions":9,"vwap":1525},"2025-10-01",2982400,{"date":1538,"open":677,"high":686,"low":926,"close":1051,"change":464,"percent_change":464,"volume":1539,"transactions":9,"vwap":1051},"2025-09-30",4751800,{"date":1541,"open":1055,"high":895,"low":1542,"close":1543,"change":22,"percent_change":763,"volume":1544,"transactions":9,"vwap":1543},"2025-09-29",106.29,106.42,3094400,{"date":1546,"open":901,"high":657,"low":516,"close":1547,"change":949,"percent_change":949,"volume":1548,"transactions":9,"vwap":1547},"2025-09-26",106.26,3034600,{"date":1550,"open":1551,"high":1542,"low":927,"close":1552,"change":723,"percent_change":557,"volume":1553,"transactions":9,"vwap":1552},"2025-09-25",106.19,106.25,2941400,{"date":1555,"open":677,"high":1059,"low":1542,"close":1530,"change":558,"percent_change":558,"volume":1556,"transactions":9,"vwap":1530},"2025-09-24",4048100,{"date":1558,"open":695,"high":966,"low":677,"close":1531,"change":310,"percent_change":310,"volume":1559,"transactions":9,"vwap":1531},"2025-09-23",3429300,{"date":1561,"open":685,"high":1042,"low":1531,"close":1562,"change":949,"percent_change":949,"volume":1563,"transactions":9,"vwap":1562},"2025-09-22",106.48,5676600,{"date":1565,"open":685,"high":1042,"low":676,"close":1526,"change":272,"percent_change":723,"volume":1566,"transactions":9,"vwap":1526},"2025-09-19",3824400,{"date":1568,"open":667,"high":684,"low":1059,"close":686,"change":558,"percent_change":558,"volume":1569,"transactions":9,"vwap":686},"2025-09-18",5471000,{"date":1571,"open":932,"high":851,"low":1572,"close":889,"change":282,"percent_change":282,"volume":1573,"transactions":9,"vwap":889},"2025-09-17",106.63,7131200,{"date":1575,"open":961,"high":840,"low":895,"close":961,"change":538,"percent_change":538,"volume":1576,"transactions":9,"vwap":961},"2025-09-16",10565500,{"date":1578,"open":686,"high":961,"low":695,"close":1572,"change":166,"percent_change":627,"volume":1579,"transactions":9,"vwap":1572},"2025-09-15",4691900,{"date":1581,"open":1530,"high":1518,"low":1532,"close":1531,"change":310,"percent_change":310,"volume":1582,"transactions":9,"vwap":1531},"2025-09-12",2972600,{"date":1584,"open":1532,"high":685,"low":1547,"close":1562,"change":1010,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1562},"2025-09-11",0.37,3969900,{"date":1588,"open":487,"high":668,"low":487,"close":902,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":902},"2025-09-10",0.42,0.4,4586600,{"date":1593,"open":592,"high":907,"low":642,"close":915,"change":429,"percent_change":575,"volume":1594,"transactions":9,"vwap":915},"2025-09-09",8065900,{"date":1596,"open":436,"high":519,"low":1597,"close":1063,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1063},"2025-09-08",105.32,0.58,0.55,6803100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1604,"change":1606,"percent_change":156,"volume":1607,"transactions":9,"vwap":1604},"2025-09-05",105,105.25,104.97,0.7,5909700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1494,"percent_change":490,"volume":1614,"transactions":9,"vwap":1613},"2025-09-04",104.42,104.56,104.38,104.55,3896700,{"date":1616,"open":387,"high":1617,"low":1618,"close":1619,"change":911,"percent_change":633,"volume":1620,"transactions":9,"vwap":1619},"2025-09-03",104.3,103.99,104.23,2990000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1149,"volume":1628,"transactions":9,"vwap":1626},"2025-09-02",104.059998,104.089996,103.86,103.97,-0.49,5261100,{"date":1630,"open":1631,"high":1632,"low":1610,"close":1633,"change":558,"percent_change":558,"volume":1634,"transactions":9,"vwap":1633},"2025-08-29",104.43,104.53,104.46,2800200,{"date":1636,"open":1637,"high":1613,"low":395,"close":1638,"change":785,"percent_change":785,"volume":1639,"transactions":9,"vwap":1638},"2025-08-28",104.35,104.54,3390300,{"date":1641,"open":1642,"high":1633,"low":365,"close":1643,"change":784,"percent_change":784,"volume":1644,"transactions":9,"vwap":1643},"2025-08-27",104.19,104.44,6200000,{"date":1646,"open":1619,"high":1647,"low":398,"close":407,"change":547,"percent_change":547,"volume":1648,"transactions":9,"vwap":407},"2025-08-26",104.37,4358500,{"date":1650,"open":1651,"high":1617,"low":1651,"close":1652,"change":789,"percent_change":789,"volume":1653,"transactions":9,"vwap":1652},"2025-08-25",104.13,104.25,5425000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1619,"change":1494,"percent_change":490,"volume":1659,"transactions":9,"vwap":1619},"2025-08-22",104.010002,104.36,103.93,4393300,{"date":1661,"open":353,"high":1623,"low":1662,"close":1663,"change":697,"percent_change":446,"volume":1664,"transactions":9,"vwap":1663},"2025-08-21",103.83,103.91,6840200,{"date":1666,"open":1667,"high":1668,"low":1618,"close":1669,"change":310,"percent_change":310,"volume":1670,"transactions":9,"vwap":1669},"2025-08-20",104.14,104.16,104.050003,4008700,{"date":1672,"open":1673,"high":406,"low":1674,"close":1675,"change":584,"percent_change":584,"volume":1676,"transactions":9,"vwap":1675},"2025-08-19",104.11,104.029999,104.099998,3774700,{"date":1678,"open":1624,"high":1679,"low":1626,"close":1680,"change":282,"percent_change":282,"volume":1681,"transactions":9,"vwap":1680},"2025-08-18",104.12,104.040001,4693900,{"date":1683,"open":1684,"high":1624,"low":387,"close":1623,"change":949,"percent_change":949,"volume":1685,"transactions":9,"vwap":1623},"2025-08-15",104.080002,4169300,{"date":1687,"open":1668,"high":1631,"low":1656,"close":1669,"change":428,"percent_change":429,"volume":1688,"transactions":9,"vwap":1669},"2025-08-14",4580400,{"date":1690,"open":1652,"high":395,"low":1691,"close":398,"change":464,"percent_change":464,"volume":1692,"transactions":9,"vwap":398},"2025-08-13",104.2,2890000,{"date":1694,"open":1673,"high":1668,"low":1623,"close":406,"change":825,"percent_change":825,"volume":1695,"transactions":9,"vwap":406},"2025-08-12",4649900,{"date":1697,"open":365,"high":1619,"low":1684,"close":406,"change":882,"percent_change":794,"volume":1698,"transactions":9,"vwap":406},"2025-08-11",3460700,{"date":1700,"open":1623,"high":1701,"low":1702,"close":1703,"change":328,"percent_change":328,"volume":1704,"transactions":9,"vwap":1703},"2025-08-08",104.07,103.9,104.019997,4923500,{"date":1706,"open":1668,"high":1642,"low":1680,"close":1684,"change":538,"percent_change":538,"volume":1707,"transactions":9,"vwap":1684},"2025-08-07",5286400,{"date":1709,"open":1624,"high":374,"low":1710,"close":1674,"change":575,"percent_change":697,"volume":1711,"transactions":9,"vwap":1674},"2025-08-06",103.87,3547900,{"date":1713,"open":1673,"high":1619,"low":1669,"close":374,"change":130,"percent_change":130,"volume":1714,"transactions":9,"vwap":374},"2025-08-05",4748700,{"date":1716,"open":1651,"high":1668,"low":1669,"close":1624,"change":282,"percent_change":282,"volume":1717,"transactions":9,"vwap":1624},"2025-08-04",5478100,{"date":1719,"open":353,"high":365,"low":1720,"close":1673,"change":200,"percent_change":891,"volume":1721,"transactions":9,"vwap":1673},"2025-08-01",103.94,7062700,{"date":1723,"open":1724,"high":366,"low":1725,"close":1710,"change":200,"percent_change":891,"volume":1726,"transactions":9,"vwap":1710},"2025-07-31",103.84,103.65,6085800,{"date":1728,"open":1729,"high":1625,"low":1730,"close":1731,"change":320,"percent_change":388,"volume":1732,"transactions":9,"vwap":1731},"2025-07-30",103.74,103.58,103.63,4919400,{"date":1734,"open":1725,"high":1720,"low":1725,"close":1625,"change":891,"percent_change":841,"volume":1735,"transactions":9,"vwap":1625},"2025-07-29",9540700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1731,"change":949,"percent_change":949,"volume":1741,"transactions":9,"vwap":1731},"2025-07-28",103.57,103.64,103.5,6692900,{"date":1743,"open":1744,"high":1731,"low":1745,"close":1746,"change":882,"percent_change":882,"volume":1747,"transactions":9,"vwap":1746},"2025-07-25",103.49,103.43,103.62,4318800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1744,"change":310,"percent_change":310,"volume":1753,"transactions":9,"vwap":1744},"2025-07-24",103.44,103.55,103.34,6103000,{"date":1755,"open":1730,"high":1756,"low":1757,"close":1758,"change":558,"percent_change":558,"volume":1759,"transactions":9,"vwap":1758},"2025-07-23",103.61,103.38,103.54,5941800,{"date":1761,"open":1738,"high":1762,"low":1751,"close":1746,"change":464,"percent_change":464,"volume":1763,"transactions":9,"vwap":1746},"2025-07-22",103.68,4785400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1751,"change":490,"percent_change":1495,"volume":1769,"transactions":9,"vwap":1751},"2025-07-21",103.52,103.78,103.47,9175900,{"date":1771,"open":1772,"high":1772,"low":1773,"close":299,"change":282,"percent_change":282,"volume":1774,"transactions":9,"vwap":299},"2025-07-18",103.33,103.14,6738800,{"date":1776,"open":1744,"high":1762,"low":1777,"close":1778,"change":575,"percent_change":575,"volume":1779,"transactions":9,"vwap":1778},"2025-07-17",103.18,103.26,6589600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":86,"percent_change":320,"volume":1786,"transactions":9,"vwap":1785},"2025-07-16",103.71,103.73,103.4,103.41,9429900,{"date":1788,"open":1789,"high":1626,"low":1766,"close":1725,"change":501,"percent_change":428,"volume":1790,"transactions":9,"vwap":1725},"2025-07-15",103.95,9134100,{"date":1792,"open":1720,"high":1680,"low":1793,"close":1662,"change":418,"percent_change":418,"volume":1794,"transactions":9,"vwap":1662},"2025-07-14",103.75,6058100,{"date":1796,"open":1624,"high":374,"low":1625,"close":1789,"change":742,"percent_change":510,"volume":1797,"transactions":9,"vwap":1789},"2025-07-11",3813700,{"date":1799,"open":1619,"high":407,"low":1642,"close":1800,"change":825,"percent_change":825,"volume":1801,"transactions":9,"vwap":1800},"2025-07-10",104.26,3312800,{"date":1803,"open":1804,"high":1617,"low":1679,"close":1800,"change":882,"percent_change":794,"volume":1805,"transactions":9,"vwap":1800},"2025-07-09",104.24,3356500,{"date":1807,"open":1691,"high":1652,"low":1684,"close":1651,"change":429,"percent_change":575,"volume":1808,"transactions":9,"vwap":1651},"2025-07-08",3601300,{"date":1810,"open":1800,"high":1811,"low":1679,"close":1811,"change":789,"percent_change":789,"volume":1812,"transactions":9,"vwap":1811},"2025-07-07",104.29,4249700,{"date":1814,"open":1804,"high":1637,"low":1691,"close":375,"change":557,"percent_change":557,"volume":1815,"transactions":9,"vwap":375},"2025-07-03",2358000,{"date":1817,"open":374,"high":1647,"low":1675,"close":1657,"change":464,"percent_change":464,"volume":1818,"transactions":9,"vwap":1657},"2025-07-02",4252000,{"date":1820,"open":1642,"high":1657,"low":365,"close":1811,"change":500,"percent_change":501,"volume":1821,"transactions":9,"vwap":1811},"2025-07-01",5714700,{"date":1823,"open":1631,"high":1632,"low":384,"close":1824,"change":22,"percent_change":763,"volume":1825,"transactions":9,"vwap":1824},"2025-06-30",104.48,4395900,{"date":1827,"open":1811,"high":1631,"low":1675,"close":395,"change":856,"percent_change":856,"volume":1828,"transactions":9,"vwap":395},"2025-06-27",5260700,{"date":1830,"open":1691,"high":396,"low":1675,"close":1637,"change":22,"percent_change":763,"volume":1831,"transactions":9,"vwap":1637},"2025-06-26",2528600,{"date":1833,"open":1834,"high":1619,"low":1624,"close":1642,"change":282,"percent_change":282,"volume":1835,"transactions":9,"vwap":1642},"2025-06-25",104.21,4736100,{"date":1837,"open":1623,"high":1838,"low":1674,"close":1834,"change":882,"percent_change":794,"volume":1839,"transactions":9,"vwap":1834},"2025-06-24",104.28,4252800,{"date":1841,"open":1703,"high":398,"low":1618,"close":1684,"change":794,"percent_change":794,"volume":1842,"transactions":9,"vwap":1684},"2025-06-23",4705500,{"date":1844,"open":387,"high":1674,"low":1625,"close":1845,"change":368,"percent_change":368,"volume":1846,"transactions":9,"vwap":1845},"2025-06-20",103.96,3734700,{"date":1848,"open":1673,"high":1834,"low":366,"close":1626,"change":723,"percent_change":723,"volume":1849,"transactions":9,"vwap":1626},"2025-06-18",4180700,{"date":1851,"open":1651,"high":1668,"low":1845,"close":1701,"change":784,"percent_change":784,"volume":1852,"transactions":9,"vwap":1701},"2025-06-17",4328200,{"date":1854,"open":1626,"high":1623,"low":1710,"close":1845,"change":547,"percent_change":547,"volume":1855,"transactions":9,"vwap":1845},"2025-06-16",5927100,{"date":1857,"open":1626,"high":387,"low":1858,"close":1859,"change":388,"percent_change":389,"volume":1860,"transactions":9,"vwap":1859},"2025-06-13",103.8,103.88,3539600,{"date":1862,"open":366,"high":1651,"low":1710,"close":1675,"change":1863,"percent_change":337,"volume":1864,"transactions":9,"vwap":1675},"2025-06-12",0.46,4463000,{"date":1866,"open":1758,"high":1767,"low":1758,"close":1739,"change":166,"percent_change":627,"volume":1867,"transactions":9,"vwap":1739},"2025-06-11",5764900,{"date":1869,"open":1739,"high":1870,"low":1785,"close":1750,"change":856,"percent_change":856,"volume":1871,"transactions":9,"vwap":1750},"2025-06-10",103.66,4020600,{"date":1873,"open":1874,"high":1751,"low":1875,"close":1768,"change":566,"percent_change":911,"volume":1876,"transactions":9,"vwap":1768},"2025-06-09",103.3,103.22,6370300,{"date":1878,"open":1785,"high":1745,"low":1777,"close":1879,"change":140,"percent_change":218,"volume":1880,"transactions":9,"vwap":1879},"2025-06-06",103.2,4819300,{"date":1882,"open":1739,"high":1783,"low":1883,"close":1758,"change":368,"percent_change":368,"volume":1884,"transactions":9,"vwap":1758},"2025-06-05",103.45,7434900,{"date":1886,"open":1746,"high":1729,"low":1887,"close":1751,"change":633,"percent_change":200,"volume":1888,"transactions":9,"vwap":1751},"2025-06-04",103.51,6660700,{"date":1890,"open":1891,"high":1745,"low":1879,"close":1874,"change":789,"percent_change":789,"volume":1892,"transactions":9,"vwap":1874},"2025-06-03",103.39,9137500,{"date":1894,"open":1738,"high":1895,"low":1875,"close":326,"change":1896,"percent_change":229,"volume":1897,"transactions":9,"vwap":326},"2025-06-02",103.6,-0.57,10931900,{"date":1899,"open":1720,"high":353,"low":1767,"close":1900,"change":697,"percent_change":446,"volume":1901,"transactions":9,"vwap":1900},"2025-05-30",103.85,6744100,{"date":1903,"open":1900,"high":1673,"low":1662,"close":1618,"change":785,"percent_change":785,"volume":1904,"transactions":9,"vwap":1618},"2025-05-29",3660600,{"date":1906,"open":1907,"high":1703,"low":1908,"close":366,"change":501,"percent_change":428,"volume":1909,"transactions":9,"vwap":366},"2025-05-28",103.92,103.82,3863000,{"date":1911,"open":366,"high":1679,"low":1900,"close":1701,"change":1494,"percent_change":490,"volume":1912,"transactions":9,"vwap":1701},"2025-05-27",5922200,{"date":1914,"open":1724,"high":1702,"low":1762,"close":1793,"change":538,"percent_change":538,"volume":1915,"transactions":9,"vwap":1793},"2025-05-23",6861400,{"date":1917,"open":1895,"high":366,"low":1745,"close":1918,"change":789,"percent_change":789,"volume":1919,"transactions":9,"vwap":1918},"2025-05-22",103.7,9234600,{"date":1921,"open":1703,"high":1624,"low":1922,"close":1762,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1762},"2025-05-21",103.59,-0.5,-0.48,8060100,{"date":1927,"open":1928,"high":1631,"low":1684,"close":374,"change":771,"percent_change":1102,"volume":1929,"transactions":9,"vwap":374},"2025-05-20",104.31,3312200,{"date":1931,"open":1703,"high":385,"low":1789,"close":1643,"change":938,"percent_change":938,"volume":1932,"transactions":9,"vwap":1643},"2025-05-19",4996700,{"date":1934,"open":1643,"high":1935,"low":396,"close":404,"change":785,"percent_change":785,"volume":1936,"transactions":9,"vwap":404},"2025-05-16",104.58,4529300,{"date":1938,"open":365,"high":1939,"low":1656,"close":1940,"change":1010,"percent_change":1585,"volume":1941,"transactions":9,"vwap":1940},"2025-05-15",104.6,104.41,5293100,{"date":1943,"open":1811,"high":407,"low":1618,"close":1703,"change":240,"percent_change":916,"volume":1944,"transactions":9,"vwap":1703},"2025-05-14",4611100,{"date":1946,"open":1619,"high":1947,"low":365,"close":1631,"change":841,"percent_change":70,"volume":1948,"transactions":9,"vwap":1631},"2025-05-13",104.47,6199300,{"date":1950,"open":1838,"high":1838,"low":1702,"close":1834,"change":938,"percent_change":938,"volume":1951,"transactions":9,"vwap":1834},"2025-05-12",7434400,{"date":1953,"open":1612,"high":1633,"low":1804,"close":1838,"change":130,"percent_change":130,"volume":1954,"transactions":9,"vwap":1838},"2025-05-09",4647200,{"date":1956,"open":404,"high":1957,"low":1668,"close":1642,"change":140,"percent_change":218,"volume":1958,"transactions":9,"vwap":1642},"2025-05-08",104.57,5617400,{"date":1960,"open":1961,"high":1962,"low":395,"close":1632,"change":882,"percent_change":794,"volume":1963,"transactions":9,"vwap":1632},"2025-05-07",104.34,104.61,2944800,{"date":1965,"open":387,"high":1643,"low":1859,"close":384,"change":1590,"percent_change":1966,"volume":1967,"transactions":9,"vwap":384},"2025-05-06",0.38,5058500,{"date":1969,"open":1651,"high":1691,"low":1618,"close":387,"change":1102,"percent_change":86,"volume":1970,"transactions":9,"vwap":387},"2025-05-05",5718500,{"date":1972,"open":1658,"high":1617,"low":1658,"close":1652,"change":697,"percent_change":446,"volume":1973,"transactions":9,"vwap":1652},"2025-05-02",6873000,{"date":1975,"open":1643,"high":1976,"low":1642,"close":396,"change":140,"percent_change":971,"volume":1977,"transactions":9,"vwap":396},"2025-05-01",104.59,4931200,{"date":1979,"open":407,"high":1980,"low":1811,"close":1981,"change":115,"percent_change":301,"volume":1982,"transactions":9,"vwap":1981},"2025-04-30",104.78,104.73,7777300,{"date":1984,"open":1684,"high":1824,"low":1703,"close":1612,"change":882,"percent_change":794,"volume":1985,"transactions":9,"vwap":1612},"2025-04-29",6381000,{"date":1987,"open":353,"high":1800,"low":1859,"close":1652,"change":891,"percent_change":841,"volume":1988,"transactions":9,"vwap":1652},"2025-04-28",6007600,{"date":1990,"open":1907,"high":1834,"low":366,"close":1703,"change":882,"percent_change":882,"volume":1991,"transactions":9,"vwap":1703},"2025-04-25",6566100,{"date":1993,"open":1858,"high":1674,"low":1766,"close":366,"change":1590,"percent_change":1010,"volume":1994,"transactions":9,"vwap":366},"2025-04-24",6632300,{"date":179,"open":1845,"high":1804,"low":1745,"close":1744,"change":1149,"percent_change":250,"volume":1996,"transactions":9,"vwap":1744},6775300]