[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIV":3,"homepage-market-summary":26,"stock-historical-BIV":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BIV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Vanguard Intermediate-Term Bond ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},72.61,72.97,73.025,72.54,72.79,-0.18,-0.25,2875814.687336,0,94.43,64.75,692303.5103881756,26.5,4903,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":179},365,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},79.089996,72.31,1733814,632842211.433225,-4.08,"2025-04-22",[180,183,192,203,213,224,234,245,255,264,273,283,293,302,312,322,331,342,352,361,370,379,389,398,407,417,426,434,444,454,463,474,483,491,501,511,518,525,533,542,548,556,564,573,581,589,594,601,609,617,624,631,637,645,653,662,671,680,689,697,704,709,714,722,729,735,741,748,754,761,767,775,781,787,794,801,807,813,817,823,828,834,839,844,849,852,856,862,867,873,877,881,885,889,893,897,900,906,910,913,916,919,924,928,934,938,941,944,950,955,959,966,973,979,985,991,997,1006,1012,1018,1022,1027,1031,1035,1040,1044,1049,1052,1055,1058,1064,1069,1073,1078,1082,1085,1089,1093,1098,1102,1105,1109,1114,1121,1128,1135,1140,1148,1155,1162,1171,1177,1184,1191,1197,1203,1210,1215,1220,1225,1229,1234,1239,1245,1250,1254,1259,1262,1265,1269,1274,1278,1281,1287,1290,1295,1298,1302,1306,1309,1314,1319,1323,1327,1330,1333,1336,1339,1343,1346,1349,1352,1356,1359,1362,1365,1368,1371,1374,1377,1381,1384,1387,1392,1395,1398,1401,1404,1407,1412,1415,1420,1424,1429,1433,1438,1442,1445,1449,1453,1456,1459,1462,1466,1470,1473,1476,1480,1484,1487,1490,1495,1498,1501,1504,1509,1512,1517,1521,1526,1529,1532,1536,1541,1546,1549,1552,1555,1558,1561,1564,1567,1570,1573,1577,1580,1583,1586,1589,1592,1595,1598,1601,1605,1608,1611,1614,1618,1621,1624,1627,1630,1634,1638,1643,1646,1649,1652,1655,1658,1663,1666,1669,1673,1676,1679,1684,1688,1691,1694,1698,1701,1704,1707,1710,1714,1718,1721,1724,1727,1730,1734,1738,1741,1745,1748,1751,1755,1758,1762,1766,1769,1772,1775,1780,1783,1786,1789,1792,1795,1798,1801,1805,1808,1812,1815,1819,1822,1825,1828,1831,1836,1840,1846,1850,1854,1857,1860,1863,1867,1871,1875,1878,1882,1887,1890,1893,1896,1900,1904,1907,1911,1914,1917,1920,1923,1926,1929,1933,1936,1939,1942,1945,1948,1951],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},9004,72.7214,{"date":184,"open":185,"high":186,"low":174,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",72.44,72.91,-0.07,-0.1,2512883.211755,8727,72.7023,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",73.03,73.1,72.7542,72.86,-0.08,-0.11,2397842.111992,7283,72.8485,{"date":204,"open":13,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",72.985,72.74,72.94,-0.02,-0.03,2566194.721763,7396,72.8577,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",72.98,73.075,72.8038,72.96,-0.38,-0.52,1790961.640747,7316,72.9358,{"date":225,"open":226,"high":227,"low":194,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",73.22,73.345,73.34,0.2,0.27,2520382.993144,8672,73.1943,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",73.53,73.62,73.135,73.14,-0.35,-0.48,2760715.405128,8088,73.3257,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",74.06,73.35,73.49,-0.7,-0.94,3231832.120501,9542,73.5671,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":20,"percent_change":20,"volume":261,"transactions":262,"vwap":263},"2026-09-22",74.23,74.26,74.07,74.19,2100715.155915,5534,74.167,{"date":265,"open":266,"high":257,"low":267,"close":260,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",74.17,74.0941,0.23,0.31,1304209.213901,5682,74.1524,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":219,"volume":280,"transactions":281,"vwap":282},"2026-09-18",74.05,74.08,73.9332,73.96,-0.28,1609976.045063,5181,73.9745,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":49,"volume":290,"transactions":291,"vwap":292},"2026-09-17",74.21,74.2671,74.14,74.24,0.36,1354266.814787,5341,74.1999,{"date":294,"open":259,"high":295,"low":296,"close":297,"change":298,"percent_change":187,"volume":299,"transactions":300,"vwap":301},"2026-09-16",74.35,73.8617,73.88,-0.05,2119028.323875,8746,74.1066,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":198,"volume":309,"transactions":310,"vwap":311},"2026-09-15",73.92,73.9865,73.8743,73.93,-0.06,2391904.08685,7780,73.9297,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":187,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",73.97,74.2057,73.865,73.99,-0.09,1981921.812453,6334,74.0746,{"date":323,"open":324,"high":325,"low":326,"close":247,"change":188,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",74.3,74.343,74.0301,-0.13,1429136.340175,5737,74.1661,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",74.34,74.45,74.13,74.16,-0.53,-0.71,2442364.184486,8442,74.2525,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":17,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",74.82,74.86,74.625,74.69,-0.24,1508967.057852,5503,74.724,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":187,"percent_change":318,"volume":358,"transactions":359,"vwap":360},"2026-09-08",74.95,74.9929,74.795,74.87,1719939.125124,6347,74.8863,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":208,"percent_change":209,"volume":367,"transactions":368,"vwap":369},"2026-09-04",74.96,75.025,74.9101,74.94,1673986.884039,6948,74.9622,{"date":371,"open":372,"high":373,"low":363,"close":363,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",75.09,75.11,0.08,0.11,1624524.148903,5893,75.0421,{"date":380,"open":381,"high":382,"low":383,"close":381,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",74.88,74.9,74.7916,0.05,0.07,1357184.726054,5703,74.8415,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":337,"percent_change":250,"volume":395,"transactions":396,"vwap":397},"2026-09-01",74.92,75.0399,74.81,74.83,1809907.183971,6220,74.8951,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":298,"percent_change":187,"volume":404,"transactions":405,"vwap":406},"2026-08-31",75.37,75.38,75.292,75.36,1403710.986109,5910,75.3343,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",75.7,75.805,75.41,-0.3,-0.4,1046218.413186,5241,75.5236,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":308,"percent_change":198,"volume":423,"transactions":424,"vwap":425},"2026-08-27",75.77,75.815,75.67,75.71,1509224.666983,5571,75.736,{"date":427,"open":428,"high":429,"low":409,"close":419,"change":327,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",75.76,75.8003,-0.17,829629.968332,4117,75.7341,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":289,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",75.75,75.905,75.715,75.9,0.48,1410505.557148,4895,75.813,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":375,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",75.48,75.615,75.47,75.54,0.15,2994029.195807,6033,75.5583,{"date":455,"open":456,"high":457,"low":401,"close":458,"change":318,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",75.49,75.5,75.43,-0.12,1121132.849787,4885,75.4233,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",75.51,75.63,75.4601,75.52,-0.26,-0.34,1253885.094346,5485,75.5285,{"date":475,"open":419,"high":476,"low":477,"close":478,"change":479,"percent_change":144,"volume":480,"transactions":481,"vwap":482},"2026-08-19",75.785,75.605,75.78,0.29,1164834.984587,5477,75.7152,{"date":484,"open":400,"high":485,"low":486,"close":456,"change":487,"percent_change":384,"volume":488,"transactions":489,"vwap":490},"2026-08-18",75.5385,75.335,0.04,1021814.312471,4711,75.4836,{"date":492,"open":468,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",75.59,75.435,75.45,-0.15,-0.2,1571918.257454,5927,75.5137,{"date":502,"open":428,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",75.81,75.5609,75.6,-0.16,-0.21,948674.642697,7004,75.6423,{"date":512,"open":419,"high":513,"low":436,"close":428,"change":514,"percent_change":139,"volume":515,"transactions":516,"vwap":517},"2026-08-13",75.93,0.24,1071575.734055,5391,75.8118,{"date":519,"open":520,"high":521,"low":457,"close":468,"change":104,"percent_change":374,"volume":522,"transactions":523,"vwap":524},"2026-08-12",75.64,75.69,1792024.373838,7347,75.5769,{"date":526,"open":468,"high":527,"low":528,"close":529,"change":104,"percent_change":374,"volume":530,"transactions":531,"vwap":532},"2026-08-11",75.585,75.4501,75.46,1389406.186048,8056,75.4947,{"date":534,"open":468,"high":535,"low":536,"close":537,"change":538,"percent_change":219,"volume":539,"transactions":540,"vwap":541},"2026-08-10",75.5794,75.39,75.4,-0.29,1315615.023986,7267,75.4495,{"date":543,"open":419,"high":544,"low":545,"close":521,"change":450,"percent_change":229,"volume":546,"transactions":452,"vwap":547},"2026-08-07",75.8082,75.61,1344682.518788,75.6764,{"date":549,"open":520,"high":550,"low":551,"close":449,"change":552,"percent_change":412,"volume":553,"transactions":554,"vwap":555},"2026-08-06",75.6771,75.4901,-0.23,1195121.708867,6934,75.5587,{"date":557,"open":409,"high":558,"low":559,"close":419,"change":560,"percent_change":487,"volume":561,"transactions":562,"vwap":563},"2026-08-05",75.8051,75.6615,0.03,1689280.123239,6286,75.7453,{"date":565,"open":566,"high":428,"low":567,"close":568,"change":139,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",75.66,75.6519,75.74,0.42,1630404.223025,8490,75.7079,{"date":574,"open":400,"high":575,"low":576,"close":577,"change":459,"percent_change":506,"volume":578,"transactions":579,"vwap":580},"2026-08-03",75.455,75.31,75.42,1564159.017125,6758,75.4089,{"date":582,"open":583,"high":584,"low":585,"close":449,"change":496,"percent_change":497,"volume":586,"transactions":587,"vwap":588},"2026-07-31",75.55,75.62,75.3901,1293562.878215,7152,75.4503,{"date":590,"open":521,"high":428,"low":520,"close":521,"change":374,"percent_change":375,"volume":591,"transactions":592,"vwap":593},"2026-07-30",1479894.364483,4928,75.7031,{"date":595,"open":419,"high":596,"low":505,"close":545,"change":18,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",75.8798,-0.33,1072093.684021,6343,75.7075,{"date":602,"open":436,"high":603,"low":568,"close":604,"change":605,"percent_change":119,"volume":606,"transactions":607,"vwap":608},"2026-07-28",75.94,75.86,0.19,1058419.260694,4228,75.8531,{"date":610,"open":520,"high":611,"low":477,"close":421,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",75.7372,0.16,0.21,1312815.360703,5247,75.6714,{"date":618,"open":457,"high":520,"low":448,"close":465,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",0.09,0.12,1504319.767132,4878,75.5552,{"date":625,"open":401,"high":626,"low":627,"close":577,"change":497,"percent_change":469,"volume":628,"transactions":629,"vwap":630},"2026-07-23",75.4599,75.345,1580813.430753,5294,75.4036,{"date":632,"open":633,"high":436,"low":545,"close":584,"change":496,"percent_change":497,"volume":634,"transactions":635,"vwap":636},"2026-07-22",75.73,1208055.346256,4380,75.6595,{"date":638,"open":604,"high":639,"low":640,"close":419,"change":430,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-21",75.882,75.745,-0.22,1319219.510302,5144,75.7898,{"date":646,"open":647,"high":648,"low":649,"close":603,"change":497,"percent_change":469,"volume":650,"transactions":651,"vwap":652},"2026-07-20",76.08,76.105,75.88,1095556.342487,4994,75.956,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":384,"percent_change":385,"volume":659,"transactions":660,"vwap":661},"2026-07-17",76.23,76.32,76.115,76.14,8012644.354738,11138,76.1621,{"date":663,"open":664,"high":657,"low":665,"close":666,"change":667,"percent_change":298,"volume":668,"transactions":669,"vwap":670},"2026-07-16",76,75.975,76.09,-0.04,1209277.700512,6804,76.0486,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":613,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-15",75.99,76.19,76.13,0.28,1348296.970077,5145,76.1159,{"date":681,"open":513,"high":682,"low":683,"close":684,"change":229,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-14",76.06,75.8599,75.92,0.26,1570743.535185,5965,75.9447,{"date":690,"open":691,"high":603,"low":692,"close":692,"change":412,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-13",75.91,75.72,-0.39,1771493.093975,5875,75.8192,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":308,"percent_change":198,"volume":703,"transactions":9,"vwap":702},"2026-07-10",76.099998,76.2,75.96,76.019997,1397100,{"date":705,"open":706,"high":700,"low":664,"close":707,"change":620,"percent_change":612,"volume":708,"transactions":9,"vwap":707},"2026-07-09",76.010002,76.080002,1243000,{"date":710,"open":701,"high":664,"low":711,"close":701,"change":712,"percent_change":17,"volume":713,"transactions":9,"vwap":701},"2026-07-08",75.83,-0.14,1685000,{"date":715,"open":716,"high":717,"low":718,"close":699,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":699},"2026-07-07",76.28,76.36,76.07,-0.36,-0.47,1645000,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":560,"percent_change":487,"volume":728,"transactions":9,"vwap":727},"2026-07-06",76.41,76.51,76.34,76.46,1370500,{"date":730,"open":731,"high":732,"low":656,"close":733,"change":620,"percent_change":612,"volume":734,"transactions":9,"vwap":733},"2026-07-02",76.38,76.48,76.43,1183400,{"date":736,"open":737,"high":724,"low":738,"close":737,"change":693,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-01",76.31,76.27,-0.51,1323800,{"date":742,"open":743,"high":744,"low":745,"close":745,"change":597,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-30",76.91,76.94,76.7,-0.43,2902200,{"date":749,"open":750,"high":751,"low":744,"close":752,"change":487,"percent_change":384,"volume":753,"transactions":9,"vwap":752},"2026-06-29",76.96,77.040001,77.029999,1331000,{"date":755,"open":756,"high":752,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-26",76.85,76.99,0.14,0.18,1203100,{"date":762,"open":763,"high":764,"low":765,"close":756,"change":385,"percent_change":619,"volume":766,"transactions":9,"vwap":756},"2026-06-25",76.87,76.97,76.83,1191800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":289,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-24",76.67,76.81,76.64,76.78,0.47,1201200,{"date":776,"open":724,"high":777,"low":731,"close":778,"change":374,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-23",76.5,76.42,0.1,1275800,{"date":782,"open":783,"high":784,"low":716,"close":726,"change":785,"percent_change":18,"volume":786,"transactions":9,"vwap":726},"2026-06-22",76.37,76.39,-0.19,1254600,{"date":788,"open":789,"high":790,"low":725,"close":791,"change":792,"percent_change":479,"volume":793,"transactions":9,"vwap":791},"2026-06-18",76.61,76.71,76.53,0.22,1539700,{"date":795,"open":796,"high":797,"low":798,"close":737,"change":799,"percent_change":241,"volume":800,"transactions":9,"vwap":737},"2026-06-17",76.68,76.73,76.3,-0.37,1864500,{"date":802,"open":803,"high":804,"low":805,"close":796,"change":620,"percent_change":612,"volume":806,"transactions":9,"vwap":796},"2026-06-16",76.62,76.77,76.59,955000,{"date":808,"open":809,"high":745,"low":810,"close":811,"change":374,"percent_change":779,"volume":812,"transactions":9,"vwap":811},"2026-06-15",76.65,76.55,76.56,1160100,{"date":814,"open":815,"high":810,"low":726,"close":732,"change":188,"percent_change":327,"volume":816,"transactions":9,"vwap":732},"2026-06-12",76.47,1646500,{"date":818,"open":819,"high":789,"low":658,"close":820,"change":440,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-11",76.17,76.58,0.63,1932500,{"date":824,"open":700,"high":825,"low":826,"close":699,"change":198,"percent_change":199,"volume":827,"transactions":9,"vwap":699},"2026-06-10",76.25,76.040001,1421200,{"date":829,"open":675,"high":700,"low":830,"close":831,"change":832,"percent_change":792,"volume":833,"transactions":9,"vwap":831},"2026-06-09",76.029999,76.18,0.17,1777900,{"date":835,"open":836,"high":837,"low":664,"close":706,"change":667,"percent_change":298,"volume":838,"transactions":9,"vwap":706},"2026-06-08",76.16,76.21,1523300,{"date":840,"open":841,"high":836,"low":706,"close":842,"change":693,"percent_change":739,"volume":843,"transactions":9,"vwap":842},"2026-06-05",76.15,76.050003,1556200,{"date":845,"open":727,"high":791,"low":724,"close":846,"change":779,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-04",76.44,0.13,1144800,{"date":850,"open":798,"high":784,"low":825,"close":726,"change":430,"percent_change":641,"volume":851,"transactions":9,"vwap":726},"2026-06-03",1622900,{"date":853,"open":854,"high":854,"low":727,"close":725,"change":104,"percent_change":374,"volume":855,"transactions":9,"vwap":725},"2026-06-02",76.57,1761700,{"date":857,"open":716,"high":858,"low":859,"close":860,"change":413,"percent_change":220,"volume":861,"transactions":9,"vwap":860},"2026-06-01",76.82,76.22,76.45,1781300,{"date":863,"open":864,"high":744,"low":865,"close":756,"change":619,"percent_change":620,"volume":866,"transactions":9,"vwap":756},"2026-05-29",76.84,76.8,1290900,{"date":868,"open":869,"high":870,"low":854,"close":871,"change":758,"percent_change":759,"volume":872,"transactions":9,"vwap":871},"2026-05-28",76.63,76.86,76.76,1649900,{"date":874,"open":803,"high":875,"low":820,"close":803,"change":487,"percent_change":384,"volume":876,"transactions":9,"vwap":803},"2026-05-27",76.72,1325600,{"date":878,"open":789,"high":769,"low":815,"close":820,"change":676,"percent_change":879,"volume":880,"transactions":9,"vwap":820},"2026-05-26",0.37,1304500,{"date":882,"open":783,"high":883,"low":658,"close":798,"change":385,"percent_change":619,"volume":884,"transactions":9,"vwap":798},"2026-05-22",76.4,1479500,{"date":886,"open":887,"high":738,"low":649,"close":655,"change":560,"percent_change":487,"volume":888,"transactions":9,"vwap":655},"2026-05-21",75.98,2683600,{"date":890,"open":428,"high":825,"low":436,"close":700,"change":773,"percent_change":891,"volume":892,"transactions":9,"vwap":700},"2026-05-20",0.62,2158800,{"date":894,"open":419,"high":895,"low":466,"close":633,"change":538,"percent_change":219,"volume":896,"transactions":9,"vwap":633},"2026-05-19",75.85,2011200,{"date":898,"open":841,"high":655,"low":684,"close":702,"change":667,"percent_change":298,"volume":899,"transactions":9,"vwap":702},"2026-05-18",1955600,{"date":901,"open":831,"high":837,"low":842,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-15",76.059998,-0.5,-0.65,1848900,{"date":907,"open":908,"high":804,"low":810,"close":811,"change":308,"percent_change":198,"volume":909,"transactions":9,"vwap":811},"2026-05-14",76.75,1262300,{"date":911,"open":854,"high":869,"low":860,"close":803,"change":560,"percent_change":487,"volume":912,"transactions":9,"vwap":803},"2026-05-13",1344000,{"date":914,"open":771,"high":809,"low":811,"close":805,"change":552,"percent_change":412,"volume":915,"transactions":9,"vwap":805},"2026-05-12",1374300,{"date":917,"open":744,"high":750,"low":770,"close":858,"change":785,"percent_change":18,"volume":918,"transactions":9,"vwap":858},"2026-05-11",1010100,{"date":920,"open":751,"high":921,"low":764,"close":922,"change":613,"percent_change":230,"volume":923,"transactions":9,"vwap":922},"2026-05-08",77.089996,77.010002,2086100,{"date":925,"open":926,"high":926,"low":772,"close":865,"change":552,"percent_change":412,"volume":927,"transactions":9,"vwap":865},"2026-05-07",77.16,1730500,{"date":929,"open":764,"high":930,"low":744,"close":752,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":752},"2026-05-06",77.059998,0.34,0.44,1259200,{"date":935,"open":796,"high":804,"low":789,"close":936,"change":779,"percent_change":847,"volume":937,"transactions":9,"vwap":936},"2026-05-05",76.69,1661600,{"date":939,"open":745,"high":790,"low":778,"close":805,"change":552,"percent_change":412,"volume":940,"transactions":9,"vwap":805},"2026-05-04",1569900,{"date":942,"open":772,"high":751,"low":797,"close":858,"change":497,"percent_change":469,"volume":943,"transactions":9,"vwap":858},"2026-05-01",2069800,{"date":945,"open":946,"high":947,"low":750,"close":948,"change":450,"percent_change":229,"volume":949,"transactions":9,"vwap":948},"2026-04-30",77.050003,77.099998,77.019997,1697800,{"date":951,"open":930,"high":952,"low":772,"close":763,"change":240,"percent_change":953,"volume":954,"transactions":9,"vwap":763},"2026-04-29",77.080002,-0.45,2432700,{"date":956,"open":926,"high":957,"low":921,"close":957,"change":308,"percent_change":198,"volume":958,"transactions":9,"vwap":957},"2026-04-28",77.22,1236500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":712,"percent_change":17,"volume":965,"transactions":9,"vwap":964},"2026-04-27",77.35,77.41,77.23,77.28,1217100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":620,"percent_change":612,"volume":972,"transactions":9,"vwap":971},"2026-04-24",77.25,77.46,77.18,77.42,1464800,{"date":974,"open":975,"high":976,"low":926,"close":977,"change":327,"percent_change":430,"volume":978,"transactions":9,"vwap":977},"2026-04-23",77.44,77.49,77.3,1259900,{"date":980,"open":981,"high":982,"low":971,"close":983,"change":619,"percent_change":620,"volume":984,"transactions":9,"vwap":983},"2026-04-22",77.53,77.55,77.43,1329700,{"date":986,"open":981,"high":987,"low":988,"close":989,"change":412,"percent_change":693,"volume":990,"transactions":9,"vwap":989},"2026-04-21",77.57,77.33,77.34,1868100,{"date":992,"open":993,"high":994,"low":981,"close":995,"change":109,"percent_change":109,"volume":996,"transactions":9,"vwap":995},"2026-04-20",77.67,77.69,77.64,1422200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-17",77.68,77.79,77.62,77.65,0.33,0.43,1127700,{"date":1007,"open":1008,"high":982,"low":1009,"close":1010,"change":327,"percent_change":430,"volume":1011,"transactions":9,"vwap":1010},"2026-04-16",77.51,77.29,77.32,1198800,{"date":1013,"open":1014,"high":1008,"low":1015,"close":1016,"change":199,"percent_change":712,"volume":1017,"transactions":9,"vwap":1016},"2026-04-15",77.5,77.39,77.45,1074100,{"date":1019,"open":961,"high":987,"low":988,"close":1020,"change":613,"percent_change":230,"volume":1021,"transactions":9,"vwap":1020},"2026-04-14",77.56,1477700,{"date":1023,"open":1024,"high":1025,"low":947,"close":961,"change":605,"percent_change":119,"volume":1026,"transactions":9,"vwap":961},"2026-04-13",77.15,77.36,1296400,{"date":1028,"open":964,"high":1029,"low":1024,"close":926,"change":496,"percent_change":785,"volume":1030,"transactions":9,"vwap":926},"2026-04-10",77.31,2679300,{"date":1032,"open":957,"high":983,"low":1033,"close":1029,"change":104,"percent_change":374,"volume":1034,"transactions":9,"vwap":1029},"2026-04-09",77.11,1319000,{"date":1036,"open":1037,"high":976,"low":1038,"close":968,"change":759,"percent_change":268,"volume":1039,"transactions":9,"vwap":968},"2026-04-08",77.47,77.19,3617200,{"date":1041,"open":744,"high":1033,"low":936,"close":1042,"change":450,"percent_change":229,"volume":1043,"transactions":9,"vwap":1042},"2026-04-07",77.07,2016500,{"date":1045,"open":1046,"high":922,"low":871,"close":1047,"change":506,"percent_change":507,"volume":1048,"transactions":9,"vwap":1047},"2026-04-06",76.9,76.92,2004100,{"date":1050,"open":858,"high":1051,"low":865,"close":952,"change":759,"percent_change":268,"volume":943,"transactions":9,"vwap":952},"2026-04-02",77.17,{"date":1053,"open":763,"high":946,"low":864,"close":1046,"change":279,"percent_change":719,"volume":1054,"transactions":9,"vwap":1046},"2026-04-01",2447400,{"date":1056,"open":926,"high":1029,"low":930,"close":970,"change":119,"percent_change":139,"volume":1057,"transactions":9,"vwap":970},"2026-03-31",2826000,{"date":1059,"open":1047,"high":946,"low":870,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-30",76.93,0.41,0.54,2870200,{"date":1065,"open":1066,"high":803,"low":656,"close":1067,"change":20,"percent_change":20,"volume":1068,"transactions":9,"vwap":1067},"2026-03-27",76.35,76.52,2706300,{"date":1070,"open":770,"high":743,"low":725,"close":1067,"change":1071,"percent_change":338,"volume":1072,"transactions":9,"vwap":1067},"2026-03-26",-0.55,2816900,{"date":1074,"open":921,"high":926,"low":744,"close":1042,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1042},"2026-03-25",0.3,0.39,2419400,{"date":1079,"open":745,"high":1060,"low":1080,"close":804,"change":641,"percent_change":538,"volume":1081,"transactions":9,"vwap":804},"2026-03-24",76.6,3810900,{"date":1083,"open":865,"high":926,"low":797,"close":757,"change":479,"percent_change":144,"volume":1084,"transactions":9,"vwap":757},"2026-03-23",4693800,{"date":1086,"open":751,"high":930,"low":936,"close":745,"change":904,"percent_change":1087,"volume":1088,"transactions":9,"vwap":745},"2026-03-20",-0.84,2818600,{"date":1090,"open":1042,"high":983,"low":1091,"close":961,"change":384,"percent_change":104,"volume":1092,"transactions":9,"vwap":961},"2026-03-19",77,3345600,{"date":1094,"open":1095,"high":1096,"low":1009,"close":977,"change":240,"percent_change":953,"volume":1097,"transactions":9,"vwap":977},"2026-03-18",77.54,77.61,3413900,{"date":1099,"open":1100,"high":999,"low":982,"close":1002,"change":229,"percent_change":685,"volume":1101,"transactions":9,"vwap":1002},"2026-03-17",77.58,1602700,{"date":1103,"open":1037,"high":1008,"low":961,"close":1016,"change":479,"percent_change":144,"volume":1104,"transactions":9,"vwap":1016},"2026-03-16",1786300,{"date":1106,"open":1107,"high":1037,"low":1033,"close":926,"change":188,"percent_change":327,"volume":1108,"transactions":9,"vwap":926},"2026-03-13",77.4,2334300,{"date":1110,"open":969,"high":1008,"low":926,"close":1111,"change":470,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-12",77.26,-0.44,2582600,{"date":1115,"open":1116,"high":1117,"low":982,"close":1118,"change":597,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-11",77.78,77.8,77.6,-0.42,2328300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":552,"percent_change":538,"volume":1127,"transactions":9,"vwap":1126},"2026-03-10",78.099998,78.18,77.91,77.93,1860400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":268,"percent_change":1075,"volume":1134,"transactions":9,"vwap":1133},"2026-03-09",77.84,78.2,77.77,78.16,2323100,{"date":1136,"open":1000,"high":1137,"low":1138,"close":1126,"change":318,"percent_change":459,"volume":1139,"transactions":9,"vwap":1126},"2026-03-06",78.14,77.74,2385100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":18,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-05",77.99,78.080002,77.92,78.019997,-0.32,2806900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":187,"percent_change":318,"volume":1154,"transactions":9,"vwap":1153},"2026-03-04",78.32,78.38,78.23,78.27,2882500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":187,"percent_change":318,"volume":1161,"transactions":9,"vwap":1160},"2026-03-03",78.07,78.44,78.010002,78.34,2393700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-02",78.52,78.54,78.3,78.41,-0.62,-0.78,2399500,{"date":1172,"open":1173,"high":173,"low":1174,"close":1175,"change":613,"percent_change":230,"volume":1176,"transactions":9,"vwap":1175},"2026-02-27",78.98,78.93,79.029999,1861300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":847,"percent_change":832,"volume":1183,"transactions":9,"vwap":1182},"2026-02-26",78.72,78.84,78.7,78.82,2204600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":298,"percent_change":308,"volume":1190,"transactions":9,"vwap":1189},"2026-02-25",78.65,78.75,78.64,78.69,1513000,{"date":1192,"open":1187,"high":1193,"low":1194,"close":1195,"change":298,"percent_change":308,"volume":1196,"transactions":9,"vwap":1195},"2026-02-24",78.77,78.67,78.74,1601300,{"date":1198,"open":1199,"high":1180,"low":1200,"close":1201,"change":268,"percent_change":479,"volume":1202,"transactions":9,"vwap":1201},"2026-02-23",78.63,78.62,78.79,1799900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1205,"change":1208,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1205},"2026-02-20",78.56,78.58,78.43,0.01,1901900,{"date":1211,"open":1212,"high":1206,"low":1167,"close":1213,"change":104,"percent_change":374,"volume":1214,"transactions":9,"vwap":1213},"2026-02-19",78.45,78.55,1850800,{"date":1216,"open":1217,"high":1213,"low":1218,"close":1217,"change":459,"percent_change":496,"volume":1219,"transactions":9,"vwap":1217},"2026-02-18",78.49,78.46,2378500,{"date":1221,"open":1222,"high":1188,"low":1213,"close":1223,"change":1208,"percent_change":1208,"volume":1224,"transactions":9,"vwap":1223},"2026-02-17",78.6,78.61,1774400,{"date":1226,"open":1213,"high":1200,"low":1227,"close":1222,"change":685,"percent_change":1003,"volume":1228,"transactions":9,"vwap":1222},"2026-02-13",78.51,2053800,{"date":1230,"open":1123,"high":1160,"low":1231,"close":1160,"change":289,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1160},"2026-02-12",78.029999,0.46,2186000,{"date":1235,"open":1144,"high":1123,"low":1236,"close":1237,"change":712,"percent_change":17,"volume":1238,"transactions":9,"vwap":1237},"2026-02-11",77.9,77.98,2133600,{"date":1240,"open":1123,"high":1241,"low":1242,"close":1243,"change":613,"percent_change":230,"volume":1244,"transactions":9,"vwap":1243},"2026-02-10",78.19,78.059998,78.12,1606600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1125,"change":560,"percent_change":487,"volume":851,"transactions":9,"vwap":1125},"2026-02-09",77.85,77.94,77.81,{"date":1251,"open":1125,"high":1126,"low":1116,"close":1252,"change":208,"percent_change":209,"volume":1253,"transactions":9,"vwap":1252},"2026-02-06",77.88,2121900,{"date":1255,"open":1256,"high":1125,"low":995,"close":1236,"change":124,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1236},"2026-02-05",77.7,0.52,2141800,{"date":1260,"open":1016,"high":987,"low":983,"close":1014,"change":209,"percent_change":667,"volume":1261,"transactions":9,"vwap":1014},"2026-02-04",3833200,{"date":1263,"open":1016,"high":1095,"low":983,"close":981,"change":560,"percent_change":487,"volume":1264,"transactions":9,"vwap":981},"2026-02-03",2098200,{"date":1266,"open":1267,"high":1002,"low":969,"close":1014,"change":799,"percent_change":241,"volume":1268,"transactions":9,"vwap":1014},"2026-02-02",77.63,2707300,{"date":1270,"open":1271,"high":1248,"low":1130,"close":1272,"change":109,"percent_change":109,"volume":1273,"transactions":9,"vwap":1272},"2026-01-30",77.89,77.87,2138600,{"date":1275,"open":1276,"high":1126,"low":994,"close":1252,"change":385,"percent_change":619,"volume":1277,"transactions":9,"vwap":1252},"2026-01-29",77.75,2584300,{"date":1279,"open":1130,"high":1247,"low":994,"close":1249,"change":298,"percent_change":308,"volume":1280,"transactions":9,"vwap":1249},"2026-01-28",1896900,{"date":1282,"open":1272,"high":1283,"low":1284,"close":1285,"change":209,"percent_change":667,"volume":1286,"transactions":9,"vwap":1285},"2026-01-27",77.95,77.83,77.86,1689500,{"date":1288,"open":1144,"high":1283,"low":1272,"close":1271,"change":385,"percent_change":619,"volume":1289,"transactions":9,"vwap":1271},"2026-01-26",1672200,{"date":1291,"open":1292,"high":1293,"low":993,"close":1293,"change":374,"percent_change":779,"volume":1294,"transactions":9,"vwap":1293},"2026-01-23",77.73,77.82,2162900,{"date":1296,"open":999,"high":1132,"low":1267,"close":1138,"change":20,"percent_change":20,"volume":1297,"transactions":9,"vwap":1138},"2026-01-22",3254400,{"date":1299,"open":1001,"high":1300,"low":1095,"close":1138,"change":792,"percent_change":676,"volume":1301,"transactions":9,"vwap":1138},"2026-01-21",77.76,3066100,{"date":1303,"open":981,"high":1267,"low":969,"close":1304,"change":18,"percent_change":1146,"volume":1305,"transactions":9,"vwap":1304},"2026-01-20",77.52,3527900,{"date":1307,"open":1283,"high":1283,"low":1138,"close":1132,"change":785,"percent_change":348,"volume":1308,"transactions":9,"vwap":1132},"2026-01-16",1850700,{"date":1310,"open":1243,"high":1311,"low":1312,"close":1312,"change":496,"percent_change":785,"volume":1313,"transactions":9,"vwap":1312},"2026-01-15",78.13,77.96,1800000,{"date":1315,"open":1316,"high":1124,"low":1231,"close":1317,"change":375,"percent_change":758,"volume":1318,"transactions":9,"vwap":1317},"2026-01-14",78.050003,78.11,3053100,{"date":1320,"open":1321,"high":1242,"low":1144,"close":1321,"change":375,"percent_change":758,"volume":1322,"transactions":9,"vwap":1321},"2026-01-13",78,2039300,{"date":1324,"open":1272,"high":1325,"low":1284,"close":1271,"change":187,"percent_change":318,"volume":1326,"transactions":9,"vwap":1271},"2026-01-12",77.97,2389400,{"date":1328,"open":1252,"high":1231,"low":1293,"close":1312,"change":385,"percent_change":619,"volume":1329,"transactions":9,"vwap":1312},"2026-01-09",2577300,{"date":1331,"open":1236,"high":1312,"low":1271,"close":1271,"change":785,"percent_change":348,"volume":1332,"transactions":9,"vwap":1271},"2026-01-08",2163300,{"date":1334,"open":1137,"high":1137,"low":1159,"close":1143,"change":104,"percent_change":374,"volume":1335,"transactions":9,"vwap":1143},"2026-01-07",2309500,{"date":1337,"open":1283,"high":1145,"low":1285,"close":1145,"change":1208,"percent_change":1208,"volume":1338,"transactions":9,"vwap":1145},"2026-01-06",2000200,{"date":1340,"open":1126,"high":1341,"low":1271,"close":1159,"change":612,"percent_change":613,"volume":1342,"transactions":9,"vwap":1159},"2026-01-05",78.040001,2151600,{"date":1344,"open":1237,"high":1237,"low":1117,"close":1247,"change":209,"percent_change":667,"volume":1345,"transactions":9,"vwap":1247},"2026-01-02",2047900,{"date":1347,"open":1321,"high":1242,"low":1252,"close":1252,"change":641,"percent_change":279,"volume":1348,"transactions":9,"vwap":1252},"2025-12-31",2220300,{"date":1350,"open":1316,"high":1137,"low":1145,"close":1123,"change":298,"percent_change":308,"volume":1351,"transactions":9,"vwap":1123},"2025-12-30",2585200,{"date":1353,"open":1123,"high":1354,"low":1341,"close":1354,"change":779,"percent_change":847,"volume":1355,"transactions":9,"vwap":1354},"2025-12-29",78.15,2060200,{"date":1357,"open":1157,"high":1243,"low":1283,"close":1316,"change":779,"percent_change":847,"volume":1358,"transactions":9,"vwap":1316},"2025-12-26",1354200,{"date":1360,"open":1247,"high":1237,"low":1284,"close":1283,"change":759,"percent_change":268,"volume":1361,"transactions":9,"vwap":1283},"2025-12-24",1225100,{"date":1363,"open":1267,"high":1117,"low":1096,"close":1132,"change":667,"percent_change":298,"volume":1364,"transactions":9,"vwap":1132},"2025-12-23",1641800,{"date":1366,"open":1249,"high":1284,"low":1300,"close":1249,"change":667,"percent_change":298,"volume":1367,"transactions":9,"vwap":1249},"2025-12-22",1965400,{"date":1369,"open":1236,"high":1283,"low":1293,"close":1247,"change":712,"percent_change":17,"volume":1370,"transactions":9,"vwap":1247},"2025-12-19",2829000,{"date":1372,"open":1142,"high":1231,"low":1271,"close":1142,"change":318,"percent_change":459,"volume":1373,"transactions":9,"vwap":1142},"2025-12-18",2267300,{"date":1375,"open":1145,"high":1317,"low":1321,"close":1143,"change":109,"percent_change":109,"volume":1376,"transactions":9,"vwap":1143},"2025-12-17",1579100,{"date":1378,"open":1125,"high":1243,"low":1236,"close":1379,"change":450,"percent_change":605,"volume":1380,"transactions":9,"vwap":1379},"2025-12-16",78.089996,1504100,{"date":1382,"open":1231,"high":1379,"low":1271,"close":1248,"change":385,"percent_change":619,"volume":1383,"transactions":9,"vwap":1248},"2025-12-15",1302900,{"date":1385,"open":1252,"high":1144,"low":1130,"close":1272,"change":430,"percent_change":641,"volume":1386,"transactions":9,"vwap":1272},"2025-12-12",1750700,{"date":1388,"open":1389,"high":1390,"low":1231,"close":1341,"change":109,"percent_change":109,"volume":1391,"transactions":9,"vwap":1341},"2025-12-11",78.22,78.25,2240000,{"date":1393,"open":1300,"high":1143,"low":1138,"close":1316,"change":119,"percent_change":139,"volume":1394,"transactions":9,"vwap":1316},"2025-12-10",2156600,{"date":1396,"open":1142,"high":1142,"low":1132,"close":1117,"change":318,"percent_change":459,"volume":1397,"transactions":9,"vwap":1117},"2025-12-09",1580800,{"date":1399,"open":1159,"high":1159,"low":1116,"close":1271,"change":506,"percent_change":497,"volume":1400,"transactions":9,"vwap":1271},"2025-12-08",2442700,{"date":1402,"open":1124,"high":1124,"low":1142,"close":1316,"change":188,"percent_change":327,"volume":1403,"transactions":9,"vwap":1316},"2025-12-05",1502000,{"date":1405,"open":1389,"high":1152,"low":1317,"close":1354,"change":497,"percent_change":469,"volume":1406,"transactions":9,"vwap":1354},"2025-12-04",1590500,{"date":1408,"open":1166,"high":1409,"low":1152,"close":1410,"change":832,"percent_change":792,"volume":1411,"transactions":9,"vwap":1410},"2025-12-03",78.37,78.35,2801700,{"date":1413,"open":1243,"high":1389,"low":1157,"close":1124,"change":384,"percent_change":104,"volume":1414,"transactions":9,"vwap":1124},"2025-12-02",1785900,{"date":1416,"open":1133,"high":1389,"low":1123,"close":1311,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1311},"2025-12-01",-0.59,-0.75,1658600,{"date":1421,"open":1422,"high":1423,"low":1188,"close":1179,"change":199,"percent_change":712,"volume":1017,"transactions":9,"vwap":1179},"2025-11-28",78.8,78.83,{"date":1425,"open":1426,"high":1423,"low":1427,"close":1423,"change":375,"percent_change":758,"volume":1428,"transactions":9,"vwap":1423},"2025-11-26",78.66,78.57,1887400,{"date":1430,"open":1427,"high":1431,"low":1165,"close":1179,"change":759,"percent_change":268,"volume":1432,"transactions":9,"vwap":1179},"2025-11-25",78.81,2285900,{"date":1434,"open":1435,"high":1213,"low":1436,"close":1165,"change":450,"percent_change":605,"volume":1437,"transactions":9,"vwap":1165},"2025-11-24",78.47,78.4,1880700,{"date":1439,"open":1436,"high":1207,"low":1390,"close":1440,"change":268,"percent_change":479,"volume":1441,"transactions":9,"vwap":1440},"2025-11-21",78.39,2134500,{"date":1443,"open":1137,"high":1152,"low":1379,"close":1133,"change":847,"percent_change":832,"volume":1444,"transactions":9,"vwap":1133},"2025-11-20",1900800,{"date":1446,"open":1354,"high":1447,"low":1142,"close":1231,"change":667,"percent_change":298,"volume":1448,"transactions":9,"vwap":1231},"2025-11-19",78.17,1576900,{"date":1450,"open":1354,"high":1451,"low":1325,"close":1157,"change":375,"percent_change":758,"volume":1452,"transactions":9,"vwap":1157},"2025-11-18",78.21,1788700,{"date":1454,"open":1248,"high":1231,"low":1144,"close":1312,"change":384,"percent_change":104,"volume":1455,"transactions":9,"vwap":1312},"2025-11-17",1517100,{"date":1457,"open":1133,"high":1124,"low":1236,"close":1125,"change":199,"percent_change":712,"volume":1458,"transactions":9,"vwap":1125},"2025-11-14",2363700,{"date":1460,"open":1316,"high":1354,"low":1321,"close":1145,"change":497,"percent_change":469,"volume":1461,"transactions":9,"vwap":1145},"2025-11-13",1506600,{"date":1463,"open":1451,"high":1464,"low":1447,"close":1389,"change":308,"percent_change":198,"volume":1465,"transactions":9,"vwap":1389},"2025-11-12",78.26,1366500,{"date":1467,"open":1241,"high":1468,"low":1242,"close":1468,"change":676,"percent_change":289,"volume":1469,"transactions":9,"vwap":1468},"2025-11-11",78.28,1045800,{"date":1471,"open":1145,"high":1143,"low":1142,"close":1321,"change":308,"percent_change":198,"volume":1472,"transactions":9,"vwap":1321},"2025-11-10",1637800,{"date":1474,"open":1159,"high":1124,"low":1236,"close":1242,"change":208,"percent_change":209,"volume":1475,"transactions":9,"vwap":1242},"2025-11-07",1578100,{"date":1477,"open":1321,"high":1123,"low":1325,"close":1143,"change":149,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1143},"2025-11-06",0.45,1358100,{"date":1481,"open":1248,"high":1325,"low":1482,"close":1292,"change":469,"percent_change":597,"volume":1483,"transactions":9,"vwap":1292},"2025-11-05",77.71,2554200,{"date":1485,"open":1283,"high":1157,"low":1125,"close":1142,"change":619,"percent_change":620,"volume":1486,"transactions":9,"vwap":1142},"2025-11-04",1683700,{"date":1488,"open":1271,"high":1325,"low":1284,"close":1236,"change":470,"percent_change":746,"volume":1489,"transactions":9,"vwap":1236},"2025-11-03",1954800,{"date":1491,"open":1150,"high":1492,"low":1451,"close":1493,"change":208,"percent_change":209,"volume":1494,"transactions":9,"vwap":1493},"2025-10-31",78.36,78.24,1766900,{"date":1496,"open":1354,"high":1409,"low":1243,"close":1464,"change":327,"percent_change":430,"volume":1497,"transactions":9,"vwap":1464},"2025-10-30",2213600,{"date":1499,"open":1422,"high":1422,"low":1492,"close":1440,"change":746,"percent_change":1071,"volume":1500,"transactions":9,"vwap":1440},"2025-10-29",1934300,{"date":1502,"open":1195,"high":1423,"low":1181,"close":1182,"change":384,"percent_change":104,"volume":1503,"transactions":9,"vwap":1182},"2025-10-28",1531100,{"date":1505,"open":1189,"high":1201,"low":1506,"close":1193,"change":1507,"percent_change":560,"volume":1508,"transactions":9,"vwap":1193},"2025-10-27",78.59,0.02,1865600,{"date":1510,"open":1422,"high":1422,"low":1426,"close":1187,"change":374,"percent_change":779,"volume":1511,"transactions":9,"vwap":1187},"2025-10-24",1442500,{"date":1513,"open":1514,"high":1515,"low":1186,"close":1194,"change":430,"percent_change":641,"volume":1516,"transactions":9,"vwap":1194},"2025-10-23",78.73,78.78,1507900,{"date":1518,"open":1422,"high":1519,"low":1514,"close":1180,"change":1208,"percent_change":1208,"volume":1520,"transactions":9,"vwap":1180},"2025-10-22",78.86,2081700,{"date":1522,"open":1523,"high":1524,"low":1431,"close":1423,"change":374,"percent_change":779,"volume":1525,"transactions":9,"vwap":1423},"2025-10-21",78.87,78.91,1264100,{"date":1527,"open":1189,"high":1187,"low":1186,"close":1187,"change":620,"percent_change":450,"volume":1528,"transactions":9,"vwap":1187},"2025-10-20",1330900,{"date":1530,"open":1189,"high":1189,"low":1205,"close":1199,"change":327,"percent_change":430,"volume":1531,"transactions":9,"vwap":1199},"2025-10-17",1499900,{"date":1533,"open":1212,"high":1193,"low":1436,"close":1534,"change":676,"percent_change":289,"volume":1535,"transactions":9,"vwap":1534},"2025-10-16",78.76,2109000,{"date":1537,"open":1213,"high":1200,"low":1538,"close":1539,"change":208,"percent_change":209,"volume":1540,"transactions":9,"vwap":1539},"2025-10-15",78.42,78.48,1413900,{"date":1542,"open":1410,"high":1165,"low":1543,"close":1544,"change":375,"percent_change":758,"volume":1545,"transactions":9,"vwap":1544},"2025-10-14",78.31,78.5,1443000,{"date":1547,"open":1464,"high":1440,"low":1447,"close":1440,"change":612,"percent_change":229,"volume":1548,"transactions":9,"vwap":1440},"2025-10-13",863000,{"date":1550,"open":1311,"high":1543,"low":1242,"close":1152,"change":1003,"percent_change":569,"volume":1551,"transactions":9,"vwap":1152},"2025-10-10",1717200,{"date":1553,"open":1248,"high":1283,"low":1285,"close":1236,"change":318,"percent_change":459,"volume":1554,"transactions":9,"vwap":1236},"2025-10-09",1212000,{"date":1556,"open":1137,"high":1137,"low":1325,"close":1142,"change":209,"percent_change":667,"volume":1557,"transactions":9,"vwap":1142},"2025-10-08",1100400,{"date":1559,"open":1283,"high":1379,"low":1236,"close":1145,"change":758,"percent_change":759,"volume":1560,"transactions":9,"vwap":1145},"2025-10-07",1216200,{"date":1562,"open":1271,"high":1159,"low":1247,"close":1252,"change":506,"percent_change":507,"volume":1563,"transactions":9,"vwap":1252},"2025-10-06",1277400,{"date":1565,"open":1447,"high":1131,"low":1231,"close":1341,"change":712,"percent_change":17,"volume":1566,"transactions":9,"vwap":1341},"2025-10-03",1769400,{"date":1568,"open":1316,"high":1131,"low":1159,"close":1124,"change":619,"percent_change":620,"volume":1569,"transactions":9,"vwap":1124},"2025-10-02",2005900,{"date":1571,"open":1311,"high":1137,"low":1312,"close":1379,"change":20,"percent_change":20,"volume":1572,"transactions":9,"vwap":1379},"2025-10-01",2043000,{"date":1574,"open":1447,"high":1575,"low":1157,"close":1379,"change":109,"percent_change":109,"volume":1576,"transactions":9,"vwap":1379},"2025-09-30",78.29,2536100,{"date":1578,"open":1321,"high":1137,"low":1321,"close":1123,"change":832,"percent_change":792,"volume":1579,"transactions":9,"vwap":1123},"2025-09-29",1223500,{"date":1581,"open":1144,"high":1341,"low":1285,"close":1126,"change":20,"percent_change":20,"volume":1582,"transactions":9,"vwap":1126},"2025-09-26",1341100,{"date":1584,"open":1248,"high":1248,"low":1117,"close":1126,"change":17,"percent_change":552,"volume":1585,"transactions":9,"vwap":1126},"2025-09-25",2743300,{"date":1587,"open":1389,"high":1389,"low":1379,"close":1317,"change":785,"percent_change":348,"volume":1588,"transactions":9,"vwap":1317},"2025-09-24",920200,{"date":1590,"open":1152,"high":1543,"low":1354,"close":1166,"change":450,"percent_change":605,"volume":1591,"transactions":9,"vwap":1166},"2025-09-23",1316400,{"date":1593,"open":1493,"high":1464,"low":1311,"close":1354,"change":188,"percent_change":327,"volume":1594,"transactions":9,"vwap":1354},"2025-09-22",1068700,{"date":1596,"open":1493,"high":1166,"low":1133,"close":1390,"change":208,"percent_change":209,"volume":1597,"transactions":9,"vwap":1390},"2025-09-19",1155700,{"date":1599,"open":1493,"high":1410,"low":1137,"close":1153,"change":496,"percent_change":785,"volume":1600,"transactions":9,"vwap":1153},"2025-09-18",1302200,{"date":1602,"open":1199,"high":1201,"low":1603,"close":1538,"change":430,"percent_change":641,"volume":1604,"transactions":9,"vwap":1538},"2025-09-17",78.33,1622800,{"date":1606,"open":1205,"high":1188,"low":1164,"close":1506,"change":487,"percent_change":384,"volume":1607,"transactions":9,"vwap":1506},"2025-09-16",1367600,{"date":1609,"open":1165,"high":1206,"low":1544,"close":1213,"change":847,"percent_change":832,"volume":1610,"transactions":9,"vwap":1213},"2025-09-15",1065100,{"date":1612,"open":1158,"high":1158,"low":1543,"close":1538,"change":496,"percent_change":785,"volume":1613,"transactions":9,"vwap":1538},"2025-09-12",1348200,{"date":1615,"open":1164,"high":1616,"low":1227,"close":1427,"change":620,"percent_change":450,"volume":1617,"transactions":9,"vwap":1427},"2025-09-11",78.71,1383400,{"date":1619,"open":1167,"high":1165,"low":1151,"close":1212,"change":832,"percent_change":792,"volume":1620,"transactions":9,"vwap":1212},"2025-09-10",1128300,{"date":1622,"open":1436,"high":1435,"low":1451,"close":1468,"change":327,"percent_change":430,"volume":1623,"transactions":9,"vwap":1468},"2025-09-09",1769000,{"date":1625,"open":1538,"high":1544,"low":1603,"close":1167,"change":450,"percent_change":605,"volume":1626,"transactions":9,"vwap":1167},"2025-09-08",1295400,{"date":1628,"open":1492,"high":1167,"low":1390,"close":1464,"change":139,"percent_change":1061,"volume":1629,"transactions":9,"vwap":1464},"2025-09-05",1632300,{"date":1631,"open":1132,"high":1248,"low":1632,"close":1248,"change":289,"percent_change":1232,"volume":1633,"transactions":9,"vwap":1248},"2025-09-04",77.72,1105300,{"date":1635,"open":1636,"high":999,"low":1025,"close":1100,"change":792,"percent_change":676,"volume":1637,"transactions":9,"vwap":1100},"2025-09-03",77.38,1528300,{"date":1639,"open":964,"high":1640,"low":968,"close":1025,"change":1112,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1025},"2025-09-02",77.37,-0.57,1327800,{"date":1644,"open":1000,"high":1285,"low":1292,"close":1117,"change":308,"percent_change":198,"volume":1645,"transactions":9,"vwap":1117},"2025-08-29",1360100,{"date":1647,"open":1632,"high":1272,"low":1256,"close":1285,"change":779,"percent_change":847,"volume":1648,"transactions":9,"vwap":1285},"2025-08-28",1444700,{"date":1650,"open":982,"high":1300,"low":1014,"close":1300,"change":375,"percent_change":758,"volume":1651,"transactions":9,"vwap":1300},"2025-08-27",1337400,{"date":1653,"open":981,"high":1002,"low":1037,"close":1002,"change":759,"percent_change":268,"volume":1654,"transactions":9,"vwap":1002},"2025-08-26",1202300,{"date":1656,"open":976,"high":1020,"low":983,"close":1037,"change":459,"percent_change":496,"volume":1657,"transactions":9,"vwap":1037},"2025-08-25",940100,{"date":1659,"open":964,"high":993,"low":1111,"close":1660,"change":932,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-08-22",77.59,0.57,1104400,{"date":1664,"open":1009,"high":977,"low":952,"close":1024,"change":552,"percent_change":412,"volume":1665,"transactions":9,"vwap":1024},"2025-08-21",1319200,{"date":1667,"open":1029,"high":1016,"low":1009,"close":1636,"change":104,"percent_change":374,"volume":1668,"transactions":9,"vwap":1636},"2025-08-20",859100,{"date":1670,"open":968,"high":988,"low":1671,"close":1010,"change":612,"percent_change":613,"volume":1672,"transactions":9,"vwap":1010},"2025-08-19",77.24,1139600,{"date":1674,"open":964,"high":964,"low":1033,"close":926,"change":187,"percent_change":318,"volume":1675,"transactions":9,"vwap":926},"2025-08-18",1037500,{"date":1677,"open":1010,"high":1025,"low":1038,"close":963,"change":198,"percent_change":188,"volume":1678,"transactions":9,"vwap":963},"2025-08-15",890100,{"date":1680,"open":1107,"high":971,"low":1681,"close":1029,"change":348,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1029},"2025-08-14",77.27,-0.31,1046100,{"date":1685,"open":1686,"high":1118,"low":1037,"close":982,"change":230,"percent_change":149,"volume":1687,"transactions":9,"vwap":982},"2025-08-13",77.48,999400,{"date":1689,"open":1051,"high":964,"low":1033,"close":964,"change":384,"percent_change":104,"volume":1690,"transactions":9,"vwap":964},"2025-08-12",1025800,{"date":1692,"open":968,"high":1010,"low":947,"close":963,"change":1507,"percent_change":560,"volume":1693,"transactions":9,"vwap":963},"2025-08-11",1015200,{"date":1695,"open":1029,"high":989,"low":1038,"close":1696,"change":506,"percent_change":507,"volume":1697,"transactions":9,"vwap":1696},"2025-08-08",77.21,6285300,{"date":1699,"open":971,"high":1014,"low":988,"close":1640,"change":187,"percent_change":318,"volume":1700,"transactions":9,"vwap":1640},"2025-08-07",1780000,{"date":1702,"open":989,"high":1037,"low":926,"close":975,"change":20,"percent_change":20,"volume":1703,"transactions":9,"vwap":975},"2025-08-06",1407300,{"date":1705,"open":1107,"high":1008,"low":1025,"close":975,"change":308,"percent_change":198,"volume":1706,"transactions":9,"vwap":975},"2025-08-05",1413000,{"date":1708,"open":1037,"high":1304,"low":1010,"close":1014,"change":619,"percent_change":620,"volume":1709,"transactions":9,"vwap":1014},"2025-08-04",1105400,{"date":1711,"open":1051,"high":983,"low":1024,"close":962,"change":1257,"percent_change":1712,"volume":1713,"transactions":9,"vwap":962},"2025-08-01",0.68,2104900,{"date":1715,"open":764,"high":1042,"low":763,"close":1716,"change":560,"percent_change":487,"volume":1717,"transactions":9,"vwap":1716},"2025-07-31",76.89,1106000,{"date":1719,"open":870,"high":1042,"low":865,"close":870,"change":497,"percent_change":469,"volume":1720,"transactions":9,"vwap":870},"2025-07-30",1660700,{"date":1722,"open":772,"high":952,"low":908,"close":930,"change":149,"percent_change":1232,"volume":1723,"transactions":9,"vwap":930},"2025-07-29",1142400,{"date":1725,"open":797,"high":908,"low":769,"close":790,"change":188,"percent_change":327,"volume":1726,"transactions":9,"vwap":790},"2025-07-28",1125200,{"date":1728,"open":769,"high":858,"low":869,"close":770,"change":832,"percent_change":792,"volume":1729,"transactions":9,"vwap":770},"2025-07-25",1174500,{"date":1731,"open":1732,"high":797,"low":725,"close":771,"change":459,"percent_change":506,"volume":1733,"transactions":9,"vwap":771},"2025-07-24",76.54,1151500,{"date":1735,"open":765,"high":1736,"low":797,"close":871,"change":17,"percent_change":552,"volume":1737,"transactions":9,"vwap":871},"2025-07-23",76.88,1086700,{"date":1739,"open":1736,"high":757,"low":864,"close":744,"change":450,"percent_change":229,"volume":1740,"transactions":9,"vwap":744},"2025-07-22",1030000,{"date":1742,"open":864,"high":1046,"low":871,"close":1743,"change":514,"percent_change":269,"volume":1744,"transactions":9,"vwap":1743},"2025-07-21",76.79,1130400,{"date":1746,"open":820,"high":789,"low":777,"close":810,"change":832,"percent_change":792,"volume":1747,"transactions":9,"vwap":810},"2025-07-18",956600,{"date":1749,"open":724,"high":815,"low":737,"close":731,"change":1507,"percent_change":560,"volume":1750,"transactions":9,"vwap":731},"2025-07-17",3040000,{"date":1752,"open":1753,"high":784,"low":700,"close":717,"change":229,"percent_change":685,"volume":1754,"transactions":9,"vwap":717},"2025-07-16",76.26,1494300,{"date":1756,"open":732,"high":732,"low":675,"close":836,"change":469,"percent_change":470,"volume":1757,"transactions":9,"vwap":836},"2025-07-15",1563400,{"date":1759,"open":733,"high":725,"low":1760,"close":778,"change":1208,"percent_change":1208,"volume":1761,"transactions":9,"vwap":778},"2025-07-14",76.33,1337200,{"date":1763,"open":1764,"high":725,"low":731,"close":724,"change":538,"percent_change":219,"volume":1765,"transactions":9,"vwap":724},"2025-07-11",76.49,1683600,{"date":1767,"open":936,"high":875,"low":811,"close":745,"change":208,"percent_change":209,"volume":1768,"transactions":9,"vwap":745},"2025-07-10",1213500,{"date":1770,"open":777,"high":875,"low":815,"close":875,"change":1003,"percent_change":1004,"volume":1771,"transactions":9,"vwap":875},"2025-07-09",1143600,{"date":1773,"open":1066,"high":883,"low":656,"close":784,"change":327,"percent_change":430,"volume":1774,"transactions":9,"vwap":784},"2025-07-08",893600,{"date":1776,"open":809,"high":1777,"low":815,"close":1067,"change":507,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1067},"2025-07-07",76.66,-0.27,1124700,{"date":1781,"open":908,"high":770,"low":809,"close":797,"change":785,"percent_change":18,"volume":1782,"transactions":9,"vwap":797},"2025-07-03",1313800,{"date":1784,"open":765,"high":750,"low":865,"close":1047,"change":318,"percent_change":459,"volume":1785,"transactions":9,"vwap":1047},"2025-07-02",1243100,{"date":1787,"open":946,"high":1033,"low":1736,"close":922,"change":597,"percent_change":746,"volume":1788,"transactions":9,"vwap":922},"2025-07-01",1028900,{"date":1790,"open":968,"high":1015,"low":1024,"close":989,"change":119,"percent_change":139,"volume":1791,"transactions":9,"vwap":989},"2025-06-30",1026100,{"date":1793,"open":952,"high":1111,"low":751,"close":921,"change":496,"percent_change":785,"volume":1794,"transactions":9,"vwap":921},"2025-06-27",1819600,{"date":1796,"open":1033,"high":1671,"low":752,"close":1671,"change":119,"percent_change":139,"volume":1797,"transactions":9,"vwap":1671},"2025-06-26",1053500,{"date":1799,"open":756,"high":922,"low":772,"close":757,"change":487,"percent_change":384,"volume":1800,"transactions":9,"vwap":757},"2025-06-25",1245800,{"date":1802,"open":809,"high":1091,"low":809,"close":1803,"change":514,"percent_change":269,"volume":1804,"transactions":9,"vwap":1803},"2025-06-24",76.95,1069200,{"date":1806,"open":809,"high":1736,"low":854,"close":790,"change":514,"percent_change":269,"volume":1807,"transactions":9,"vwap":790},"2025-06-23",1234700,{"date":1809,"open":716,"high":810,"low":1810,"close":815,"change":619,"percent_change":620,"volume":1811,"transactions":9,"vwap":815},"2025-06-20",76.24,946200,{"date":1813,"open":860,"high":820,"low":716,"close":731,"change":104,"percent_change":374,"volume":1814,"transactions":9,"vwap":731},"2025-06-18",977700,{"date":1816,"open":655,"high":717,"low":1817,"close":656,"change":119,"percent_change":1003,"volume":1818,"transactions":9,"vwap":656},"2025-06-17",76.12,1019300,{"date":1820,"open":836,"high":737,"low":718,"close":718,"change":712,"percent_change":17,"volume":1821,"transactions":9,"vwap":718},"2025-06-16",1014900,{"date":1823,"open":737,"high":1066,"low":826,"close":837,"change":552,"percent_change":412,"volume":1824,"transactions":9,"vwap":837},"2025-06-13",1042500,{"date":1826,"open":778,"high":1764,"low":737,"close":846,"change":685,"percent_change":931,"volume":1827,"transactions":9,"vwap":846},"2025-06-12",1072800,{"date":1829,"open":902,"high":837,"low":664,"close":831,"change":479,"percent_change":144,"volume":1830,"transactions":9,"vwap":831},"2025-06-11",1404000,{"date":1832,"open":887,"high":702,"low":1833,"close":1834,"change":847,"percent_change":832,"volume":1835,"transactions":9,"vwap":1834},"2025-06-10",75.84,75.89,4695200,{"date":1837,"open":421,"high":1838,"low":421,"close":428,"change":619,"percent_change":620,"volume":1839,"transactions":9,"vwap":428},"2025-06-09",75.87,8829300,{"date":1841,"open":1842,"high":1838,"low":520,"close":421,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":421},"2025-06-06",75.8,-0.49,-0.64,1473400,{"date":1847,"open":726,"high":778,"low":1848,"close":836,"change":507,"percent_change":1778,"volume":1849,"transactions":9,"vwap":836},"2025-06-05",76.11,1949700,{"date":1851,"open":836,"high":778,"low":1848,"close":783,"change":932,"percent_change":1852,"volume":1853,"transactions":9,"vwap":783},"2025-06-04",0.58,1548600,{"date":1855,"open":842,"high":675,"low":604,"close":513,"change":109,"percent_change":109,"volume":1856,"transactions":9,"vwap":513},"2025-06-03",1464200,{"date":1858,"open":887,"high":699,"low":711,"close":603,"change":720,"percent_change":1168,"volume":1859,"transactions":9,"vwap":603},"2025-06-02",1358300,{"date":1861,"open":655,"high":846,"low":674,"close":724,"change":229,"percent_change":685,"volume":1862,"transactions":9,"vwap":724},"2025-05-30",1235600,{"date":1864,"open":699,"high":825,"low":1865,"close":837,"change":479,"percent_change":144,"volume":1866,"transactions":9,"vwap":837},"2025-05-29",75.97,1684700,{"date":1868,"open":701,"high":664,"low":1869,"close":684,"change":430,"percent_change":641,"volume":1870,"transactions":9,"vwap":684},"2025-05-28",75.82,1257300,{"date":1872,"open":513,"high":658,"low":604,"close":1873,"change":931,"percent_change":1478,"volume":1874,"transactions":9,"vwap":1873},"2025-05-27",76.089996,1148500,{"date":1876,"open":1838,"high":1838,"low":421,"close":436,"change":450,"percent_change":229,"volume":1877,"transactions":9,"vwap":436},"2025-05-23",939100,{"date":1879,"open":400,"high":584,"low":1880,"close":505,"change":119,"percent_change":1003,"volume":1881,"transactions":9,"vwap":505},"2025-05-22",75.28,1583100,{"date":1883,"open":1884,"high":566,"low":1880,"close":1885,"change":720,"percent_change":1168,"volume":1886,"transactions":9,"vwap":1885},"2025-05-21",75.57,75.35,1100300,{"date":1888,"open":428,"high":1838,"low":520,"close":1869,"change":298,"percent_change":187,"volume":1889,"transactions":9,"vwap":1869},"2025-05-20",1681200,{"date":1891,"open":468,"high":439,"low":456,"close":1838,"change":20,"percent_change":20,"volume":1892,"transactions":9,"vwap":1838},"2025-05-19",1523000,{"date":1894,"open":1848,"high":675,"low":604,"close":1838,"change":1507,"percent_change":560,"volume":1895,"transactions":9,"vwap":1838},"2025-05-16",1653900,{"date":1897,"open":520,"high":604,"low":1898,"close":895,"change":773,"percent_change":891,"volume":1899,"transactions":9,"vwap":895},"2025-05-15",75.56,1846600,{"date":1901,"open":545,"high":566,"low":1902,"close":401,"change":348,"percent_change":1146,"volume":1903,"transactions":9,"vwap":401},"2025-05-14",75.34,1796200,{"date":1905,"open":692,"high":419,"low":583,"close":584,"change":109,"percent_change":109,"volume":1906,"transactions":9,"vwap":584},"2025-05-13",1514200,{"date":1908,"open":493,"high":419,"low":1909,"close":466,"change":412,"percent_change":413,"volume":1910,"transactions":9,"vwap":466},"2025-05-12",75.58,1458600,{"date":1912,"open":830,"high":658,"low":691,"close":513,"change":560,"percent_change":487,"volume":1913,"transactions":9,"vwap":513},"2025-05-09",1068900,{"date":1915,"open":716,"high":717,"low":649,"close":439,"change":953,"percent_change":1417,"volume":1916,"transactions":9,"vwap":439},"2025-05-08",1187600,{"date":1918,"open":738,"high":778,"low":859,"close":1066,"change":450,"percent_change":229,"volume":1919,"transactions":9,"vwap":1066},"2025-05-07",1356300,{"date":1921,"open":702,"high":837,"low":603,"close":700,"change":450,"percent_change":229,"volume":1922,"transactions":9,"vwap":700},"2025-05-06",885200,{"date":1924,"open":699,"high":837,"low":439,"close":842,"change":187,"percent_change":318,"volume":1925,"transactions":9,"vwap":842},"2025-05-05",799200,{"date":1927,"open":859,"high":798,"low":706,"close":1817,"change":219,"percent_change":903,"volume":1928,"transactions":9,"vwap":1817},"2025-05-02",1679100,{"date":1930,"open":870,"high":1047,"low":717,"close":777,"change":220,"percent_change":1931,"volume":1932,"transactions":9,"vwap":777},"2025-05-01",-0.68,1281200,{"date":1934,"open":1046,"high":952,"low":865,"close":948,"change":104,"percent_change":374,"volume":1935,"transactions":9,"vwap":948},"2025-04-30",1233400,{"date":1937,"open":875,"high":764,"low":1732,"close":750,"change":605,"percent_change":119,"volume":1938,"transactions":9,"vwap":750},"2025-04-29",942900,{"date":1940,"open":727,"high":865,"low":717,"close":804,"change":268,"percent_change":1075,"volume":1941,"transactions":9,"vwap":804},"2025-04-28",953500,{"date":1943,"open":724,"high":811,"low":737,"close":1732,"change":676,"percent_change":879,"volume":1944,"transactions":9,"vwap":1732},"2025-04-25",673700,{"date":1946,"open":699,"high":738,"low":826,"close":1753,"change":440,"percent_change":821,"volume":1947,"transactions":9,"vwap":1753},"2025-04-24",954900,{"date":1949,"open":716,"high":724,"low":692,"close":478,"change":374,"percent_change":375,"volume":1950,"transactions":9,"vwap":478},"2025-04-23",1249700,{"date":178,"open":503,"high":604,"low":1952,"close":409,"change":199,"percent_change":496,"volume":1953,"transactions":9,"vwap":409},75.68,928600]