[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLV":3,"homepage-market-summary":26,"stock-historical-BLV":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BLV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Vanguard Long-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},62.47,62.87,63.085,62.345,62.63,-0.16,-0.26,1343810.690114,0,117.98,61.94,309775.2644156113,0.9,4903,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,37,44,51,58,64],{"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":24,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":35,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":24,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},72.63,792922,289416421.429742,-7.22,"2025-04-22",[178,180,188,199,210,220,231,242,252,262,272,283,294,305,316,326,337,347,355,363,374,383,394,402,409,420,429,438,448,459,467,478,487,497,508,518,529,538,547,557,567,574,582,592,598,608,615,624,633,643,650,660,669,679,688,698,707,717,726,736,743,750,755,763,771,778,785,794,801,807,814,822,828,836,843,851,858,864,872,878,886,895,901,907,913,918,924,930,933,938,943,947,954,961,966,971,976,984,987,993,1000,1006,1011,1017,1022,1026,1032,1037,1042,1046,1050,1055,1061,1066,1071,1077,1081,1088,1091,1097,1104,1109,1115,1119,1124,1129,1133,1137,1140,1143,1149,1157,1160,1164,1168,1173,1180,1184,1188,1193,1197,1202,1206,1211,1219,1225,1232,1240,1246,1253,1261,1268,1276,1283,1289,1296,1301,1304,1311,1315,1320,1328,1335,1342,1348,1352,1358,1363,1368,1373,1379,1384,1389,1396,1400,1405,1409,1416,1421,1426,1431,1436,1442,1446,1449,1452,1457,1462,1466,1469,1472,1478,1481,1488,1492,1495,1498,1503,1508,1511,1513,1516,1520,1524,1527,1530,1533,1538,1543,1550,1553,1559,1565,1570,1576,1581,1587,1590,1593,1599,1605,1610,1615,1620,1626,1630,1634,1638,1642,1646,1650,1654,1659,1666,1672,1679,1685,1691,1696,1701,1708,1715,1719,1724,1729,1734,1740,1745,1748,1752,1756,1760,1764,1768,1772,1776,1780,1785,1789,1793,1795,1799,1802,1807,1812,1817,1820,1825,1829,1832,1835,1841,1847,1850,1854,1859,1862,1865,1867,1870,1875,1879,1882,1885,1888,1892,1896,1899,1902,1906,1910,1913,1916,1919,1922,1925,1928,1931,1937,1941,1945,1949,1952,1955,1959,1963,1968,1973,1977,1981,1986,1989,1992,1996,2000,2003,2005,2008,2012,2015,2018,2021,2025,2028,2031,2034,2039,2044,2048,2054,2058,2061,2066,2072,2075,2079,2084,2090,2094,2097,2103,2108,2113,2118,2126,2129,2132,2135,2139,2143,2148,2153,2156,2160,2163,2166,2170,2173,2178,2181,2184,2187,2191,2195,2198],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":16},12173,{"date":181,"open":182,"high":183,"low":22,"close":16,"change":184,"percent_change":17,"volume":185,"transactions":186,"vwap":187},"2026-10-01",62.1,62.82,-0.1,1135696.3756,12204,62.4742,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",63.01,63.03,62.575,62.73,-0.29,-0.46,777502.261173,7803,62.7307,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",63.21,63.235,62.71,63.02,-0.19,-0.3,681254.822613,7230,62.9263,{"date":211,"open":212,"high":213,"low":214,"close":201,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",63.24,63.37,62.96,-0.57,-0.89,1080269.220343,8730,63.1529,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",63.8,63.85,63.3901,63.78,-0.04,-0.06,805802.875906,6707,63.6164,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",64.5,64.6067,63.81,63.82,-0.77,-1.19,1056026.902426,8442,64.1456,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",65.38,64.405,64.59,-0.98,-1.49,638818.943067,5889,64.6842,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":108,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",65.64,65.68,65.415,65.57,-0.02,544614.154358,4016,65.56,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",65.52,65.58,65.39,0.42,0.64,456036.65001,3636,65.4988,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",65.32,65.33,65.075,65.16,-0.43,-0.66,379147.737317,3599,65.1671,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",65.46,65.61,65.355,65.59,0.67,1.03,624815.830004,4391,65.4909,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",65.02,65.435,64.895,64.92,0.13,0.2,892869.895621,5687,65.1699,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",64.71,64.85,64.665,64.79,-0.08,-0.12,823642.804043,6338,64.7609,{"date":317,"open":310,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",65.18,64.58,64.87,0.03,0.05,1539961.481263,7272,64.9436,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",65.22,65.305,64.83,64.84,0.01,0.02,963754.562306,4602,65.0894,{"date":338,"open":339,"high":340,"low":341,"close":330,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",65.05,65.21,64.76,-0.76,-1.16,1195995.660318,6868,64.9612,{"date":348,"open":349,"high":350,"low":274,"close":288,"change":351,"percent_change":206,"volume":352,"transactions":353,"vwap":354},"2026-09-09",65.78,65.88,-0.2,721146.048634,6019,65.605,{"date":356,"open":357,"high":358,"low":254,"close":359,"change":226,"percent_change":227,"volume":360,"transactions":361,"vwap":362},"2026-09-08",65.96,65.965,65.79,441297.352734,3785,65.8228,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",65.93,66.005,65.7602,65.83,0.07,0.11,461680.908528,4093,65.9028,{"date":375,"open":376,"high":366,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",65.97,65.76,0.1,0.15,405510.03072,3577,65.8893,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",65.69,65.73,65.525,65.66,0.08,0.12,1640710.953357,5133,65.6049,{"date":395,"open":385,"high":358,"low":396,"close":265,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",65.535,-0.64,-0.97,394942.621093,4378,65.6866,{"date":403,"open":404,"high":405,"low":358,"close":405,"change":205,"percent_change":194,"volume":406,"transactions":407,"vwap":408},"2026-08-31",66.16,66.22,575319.083847,4132,66.067,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",66.59,67.1113,66.355609,66.41,-0.22,-0.33,410187.441381,4375,66.5722,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":311,"percent_change":312,"volume":426,"transactions":427,"vwap":428},"2026-08-27",66.66,66.765,66.53,66.63,247886.165684,2676,66.6379,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":312,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",66.67,66.71,66.55,-0.18,231259.451176,2684,66.6231,{"date":439,"open":440,"high":441,"low":442,"close":441,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",66.54,66.83,66.465,0.65,0.98,340624.786279,3841,66.6575,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",66.11,66.365,66.06,66.18,0.34,0.52,531851.60355,4768,66.2045,{"date":460,"open":461,"high":462,"low":377,"close":463,"change":205,"percent_change":194,"volume":464,"transactions":465,"vwap":466},"2026-08-21",65.92,65.9575,65.84,449245.265198,4029,65.845,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",66.01,66.295,65.905,66.03,-0.48,-0.72,731549.718046,6364,66.051,{"date":479,"open":480,"high":424,"low":481,"close":482,"change":24,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",66.39,66.23,66.51,1.37,758052.091806,5469,66.4176,{"date":488,"open":489,"high":490,"low":491,"close":286,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",65.31,65.655,65.24,0.17,0.26,657678.84571,5224,65.5063,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",65.67,65.77,65.395,65.44,-0.45,-0.68,476055.445585,4012,65.5566,{"date":509,"open":510,"high":511,"low":377,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",66.04,66.115,65.89,-0.39,-0.59,627407.617968,4958,65.8818,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",66.3,66.5699,66.21,66.28,0.37,0.56,676247.036615,4896,66.3346,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":332,"percent_change":333,"volume":535,"transactions":536,"vwap":537},"2026-08-12",66.1,66.143,65.885,65.91,604360.192071,3588,66.0112,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":389,"percent_change":390,"volume":544,"transactions":545,"vwap":546},"2026-08-11",65.99,66.108,65.865,65.9,822175.548786,4615,65.9611,{"date":548,"open":531,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",66.125,65.815,65.82,-0.53,-0.8,1021007.283638,5934,65.9378,{"date":558,"open":559,"high":442,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",66.42,66.1921,66.35,0.14,0.21,737181.167404,5293,66.2993,{"date":568,"open":569,"high":414,"low":549,"close":522,"change":416,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",66.33,-0.5,1033334.2196,6696,66.2294,{"date":575,"open":576,"high":577,"low":578,"close":440,"change":322,"percent_change":389,"volume":579,"transactions":580,"vwap":581},"2026-08-05",66.56,66.695,66.44,569464.194301,5839,66.5577,{"date":583,"open":520,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",66.5,66.26,66.49,0.5,0.76,783329.652301,6076,66.4104,{"date":593,"open":461,"high":594,"low":466,"close":540,"change":332,"percent_change":333,"volume":595,"transactions":596,"vwap":597},"2026-08-03",66.075,1002070.352771,7881,65.9842,{"date":599,"open":600,"high":511,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",66.09,65.72,65.98,-0.31,-0.47,1013582.521993,7882,65.849,{"date":609,"open":522,"high":451,"low":511,"close":610,"change":103,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",66.29,0.09,1062175.42193,7215,66.2724,{"date":616,"open":617,"high":618,"low":404,"close":481,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",66.98,67.005,-0.86,-1.28,613928.110794,6144,66.6683,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":454,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",66.82,67.1401,67.09,0.51,793221.024662,3878,67.0271,{"date":634,"open":635,"high":636,"low":637,"close":635,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",66.75,66.825,66.645,0.31,0.47,1104453.897564,4685,66.7532,{"date":644,"open":578,"high":645,"low":414,"close":578,"change":646,"percent_change":103,"volume":647,"transactions":648,"vwap":649},"2026-07-24",66.685,0.04,806494.455323,3500,66.5008,{"date":651,"open":520,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",66.455,66.255,66.4,-0.27,-0.4,492808.335791,4437,66.3526,{"date":661,"open":662,"high":663,"low":664,"close":431,"change":205,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",66.78,66.865,66.6601,-0.28,370771.32772,3527,66.7546,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",66.96,66.74,66.86,-0.24,-0.36,566728.537046,3757,66.8786,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":278,"percent_change":397,"volume":685,"transactions":686,"vwap":687},"2026-07-20",67.41,67.4296,67.025,67.1,513786.175254,4354,67.1355,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":379,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-17",67.6,67.71,67.49,67.53,0.22,590375.793503,4163,67.565,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":108,"percent_change":108,"volume":704,"transactions":705,"vwap":706},"2026-07-16",67.13,67.385,67.0875,67.38,633497.595707,3856,67.2831,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",67.21,67.48,67.39,0.19,0.28,804942.960144,4748,67.4004,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":300,"percent_change":712,"volume":723,"transactions":724,"vwap":725},"2026-07-14",67.17,67.43,67.11,67.2,1133331.10475,5702,67.2586,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-13",67.29,67.3697,67.07,-0.41,-0.61,844928.222296,4855,67.1904,{"date":737,"open":738,"high":739,"low":740,"close":710,"change":227,"percent_change":741,"volume":742,"transactions":9,"vwap":710},"2026-07-10",67.56,67.65,67.34,-0.09,940100,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":103,"percent_change":611,"volume":749,"transactions":9,"vwap":748},"2026-07-09",67.46,67.76,67.44,67.54,891600,{"date":751,"open":710,"high":752,"low":753,"close":710,"change":17,"percent_change":674,"volume":754,"transactions":9,"vwap":710},"2026-07-08",67.55,67.28,841600,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",68.059998,68.11,67.64,-0.71,-1.04,984000,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":184,"volume":770,"transactions":9,"vwap":768},"2026-07-06",68.33,68.41,68.17,68.35,-0.07,541600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":369,"percent_change":378,"volume":777,"transactions":9,"vwap":776},"2026-07-02",68.29,68.52,68.27,68.42,826800,{"date":779,"open":775,"high":780,"low":781,"close":768,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":768},"2026-07-01",68.5,68.019997,-0.58,-0.84,445000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-30",69.43,69.44,68.9,68.93,-0.67,-0.96,609400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":390,"percent_change":492,"volume":800,"transactions":9,"vwap":799},"2026-06-29",69.54,69.67,69.52,69.6,464300,{"date":802,"open":803,"high":796,"low":803,"close":804,"change":258,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-26",69.23,69.48,-0.03,640400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":332,"percent_change":332,"volume":813,"transactions":9,"vwap":812},"2026-06-25",69.63,69.77,69.46,69.5,588300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":443,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-24",69.38,69.58,69.37,69.49,0.94,694900,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":300,"percent_change":712,"volume":827,"transactions":9,"vwap":826},"2026-06-23",68.71,68.98,68.84,442000,{"date":829,"open":830,"high":831,"low":832,"close":824,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":824},"2026-06-22",68.79,68.81,68.59,-0.38,-0.55,579200,{"date":837,"open":838,"high":788,"low":839,"close":840,"change":638,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-18",69.35,69.059998,69.089996,0.45,423900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":184,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-17",68.89,69.099998,68.67,68.78,-0.15,613300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":493,"percent_change":143,"volume":857,"transactions":9,"vwap":856},"2026-06-16",68.76,69.010002,68.75,68.88,558100,{"date":859,"open":831,"high":860,"low":861,"close":862,"change":108,"percent_change":108,"volume":863,"transactions":9,"vwap":862},"2026-06-15",68.92,68.6,68.62,309600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":205,"volume":871,"transactions":9,"vwap":869},"2026-06-12",68.54,68.69,68.37,68.63,-0.13,745100,{"date":873,"open":767,"high":831,"low":874,"close":853,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":853},"2026-06-11",68.040001,0.82,1.21,895700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":603,"volume":885,"transactions":9,"vwap":883},"2026-06-10",68.12,68.25,67.85,67.94,-0.21,378800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-09",68.029999,68.16,67.88,68.15,0.36,0.53,419800,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":18,"percent_change":833,"volume":900,"transactions":9,"vwap":899},"2026-06-08",68.21,68.26,67.79,563900,{"date":902,"open":903,"high":881,"low":888,"close":904,"change":278,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-05",68.099998,68.050003,-0.63,416800,{"date":908,"open":780,"high":909,"low":910,"close":911,"change":300,"percent_change":712,"volume":912,"transactions":9,"vwap":911},"2026-06-04",68.61,68.43,68.48,342000,{"date":914,"open":915,"high":916,"low":767,"close":768,"change":884,"percent_change":603,"volume":917,"transactions":9,"vwap":768},"2026-06-03",68.28,68.39,717000,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":611,"percent_change":300,"volume":923,"transactions":9,"vwap":922},"2026-06-02",68.72,68.51,68.56,1547300,{"date":925,"open":758,"high":926,"low":927,"close":928,"change":665,"percent_change":731,"volume":929,"transactions":9,"vwap":928},"2026-06-01",68.74,67.97,68.47,658000,{"date":931,"open":831,"high":860,"low":869,"close":855,"change":389,"percent_change":390,"volume":932,"transactions":9,"vwap":855},"2026-05-29",547800,{"date":934,"open":910,"high":848,"low":768,"close":847,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":847},"2026-05-28",0.3,0.44,503900,{"date":939,"open":768,"high":780,"low":915,"close":868,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":868},"2026-05-27",0.16,0.23,565100,{"date":944,"open":916,"high":928,"low":903,"close":897,"change":638,"percent_change":945,"volume":946,"transactions":9,"vwap":897},"2026-05-26",0.46,425700,{"date":948,"open":949,"high":950,"low":738,"close":949,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":949},"2026-05-22",67.9,67.91,0.29,0.43,803000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":941,"percent_change":454,"volume":960,"transactions":9,"vwap":959},"2026-05-21",67.099998,67.63,66.95,67.61,797500,{"date":962,"open":963,"high":747,"low":963,"close":703,"change":34,"percent_change":964,"volume":965,"transactions":9,"vwap":703},"2026-05-20",66.7,1.1,1023300,{"date":967,"open":431,"high":968,"low":586,"close":969,"change":503,"percent_change":791,"volume":970,"transactions":9,"vwap":969},"2026-05-19",66.84,66.65,889700,{"date":972,"open":973,"high":974,"low":671,"close":956,"change":870,"percent_change":205,"volume":975,"transactions":9,"vwap":956},"2026-05-18",67.26,67.42,953300,{"date":977,"open":978,"high":703,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-15",67.3,67.16,67.23,-0.82,-1.2,658900,{"date":985,"open":773,"high":868,"low":904,"close":904,"change":103,"percent_change":611,"volume":986,"transactions":9,"vwap":904},"2026-05-14",425800,{"date":988,"open":989,"high":903,"low":990,"close":991,"change":769,"percent_change":184,"volume":992,"transactions":9,"vwap":991},"2026-05-13",68.010002,67.8,67.99,482700,{"date":994,"open":889,"high":995,"low":996,"close":757,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":757},"2026-05-12",68.2,68,-0.37,-0.54,391800,{"date":1001,"open":862,"high":1002,"low":910,"close":910,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":910},"2026-05-11",68.68,-0.34,-0.49,397800,{"date":1007,"open":920,"high":856,"low":824,"close":1008,"change":524,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-08",68.77,0.54,406600,{"date":1012,"open":1013,"high":790,"low":1014,"close":1015,"change":997,"percent_change":998,"volume":1016,"transactions":9,"vwap":1015},"2026-05-07",68.91,68.38,68.4,506400,{"date":1018,"open":1019,"high":826,"low":1020,"close":1008,"change":455,"percent_change":588,"volume":1021,"transactions":9,"vwap":1008},"2026-05-06",68.73,68.66,435900,{"date":1023,"open":757,"high":1024,"low":874,"close":881,"change":892,"percent_change":893,"volume":1025,"transactions":9,"vwap":881},"2026-05-05",68.32,559500,{"date":1027,"open":891,"high":891,"low":1028,"close":1029,"change":1030,"percent_change":732,"volume":1031,"transactions":9,"vwap":1029},"2026-05-04",67.7,67.89,-0.42,984400,{"date":1033,"open":995,"high":862,"low":888,"close":1034,"change":1035,"percent_change":769,"volume":1036,"transactions":9,"vwap":1034},"2026-05-01",68.31,-0.05,1014200,{"date":1038,"open":780,"high":922,"low":1039,"close":1040,"change":333,"percent_change":321,"volume":1041,"transactions":9,"vwap":1040},"2026-04-30",68.24,68.36,612300,{"date":1043,"open":862,"high":862,"low":1039,"close":1044,"change":552,"percent_change":237,"volume":1045,"transactions":9,"vwap":1044},"2026-04-29",68.34,697100,{"date":1047,"open":1020,"high":1048,"low":866,"close":1048,"change":646,"percent_change":103,"volume":1049,"transactions":9,"vwap":1048},"2026-04-28",68.87,400800,{"date":1051,"open":825,"high":1052,"low":926,"close":1053,"change":603,"percent_change":503,"volume":1054,"transactions":9,"vwap":1053},"2026-04-27",69.050003,68.83,327300,{"date":1056,"open":1057,"high":1058,"low":1053,"close":1059,"change":378,"percent_change":562,"volume":1060,"transactions":9,"vwap":1059},"2026-04-24",68.94,69.2,69.14,1462700,{"date":1062,"open":1063,"high":816,"low":830,"close":1064,"change":205,"percent_change":655,"volume":1065,"transactions":9,"vwap":1064},"2026-04-23",69.21,69.040001,678600,{"date":1067,"open":1068,"high":1069,"low":1058,"close":803,"change":712,"percent_change":713,"volume":1070,"transactions":9,"vwap":803},"2026-04-22",69.4,69.51,380200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1064,"change":997,"percent_change":552,"volume":1076,"transactions":9,"vwap":1064},"2026-04-21",69.36,69.45,69.019997,582100,{"date":1078,"open":811,"high":804,"low":1058,"close":1079,"change":108,"percent_change":108,"volume":1080,"transactions":9,"vwap":1079},"2026-04-20",69.41,697600,{"date":1082,"open":804,"high":1083,"low":1084,"close":1085,"change":893,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-17",69.57,69.34,69.42,0.77,511600,{"date":1089,"open":818,"high":1068,"low":826,"close":845,"change":1030,"percent_change":732,"volume":1090,"transactions":9,"vwap":845},"2026-04-16",474200,{"date":1092,"open":838,"high":1068,"low":1093,"close":1094,"change":1095,"percent_change":351,"volume":1096,"transactions":9,"vwap":1094},"2026-04-15",69.22,69.31,-0.14,397400,{"date":1098,"open":1099,"high":819,"low":1100,"close":1074,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1074},"2026-04-14",69.15,69.13,0.33,0.48,412900,{"date":1105,"open":848,"high":1106,"low":926,"close":1107,"change":563,"percent_change":935,"volume":1108,"transactions":9,"vwap":1107},"2026-04-13",69.17,69.12,352100,{"date":1110,"open":1111,"high":1052,"low":848,"close":1013,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1013},"2026-04-10",69,-0.17,-0.25,462900,{"date":1116,"open":1057,"high":1084,"low":848,"close":1117,"change":805,"percent_change":226,"volume":1118,"transactions":9,"vwap":1117},"2026-04-09",69.080002,671900,{"date":1120,"open":798,"high":798,"low":1121,"close":1122,"change":493,"percent_change":143,"volume":1123,"transactions":9,"vwap":1122},"2026-04-08",68.96,69.11,593600,{"date":1125,"open":824,"high":845,"low":1126,"close":1127,"change":321,"percent_change":646,"volume":1128,"transactions":9,"vwap":1127},"2026-04-07",68.23,68.85,864800,{"date":1130,"open":867,"high":1111,"low":861,"close":1131,"change":227,"percent_change":741,"volume":1132,"transactions":9,"vwap":1131},"2026-04-06",68.82,1124500,{"date":1134,"open":1040,"high":1135,"low":1044,"close":856,"change":524,"percent_change":1009,"volume":1136,"transactions":9,"vwap":856},"2026-04-02",68.97,1851100,{"date":1138,"open":911,"high":1053,"low":1034,"close":921,"change":655,"percent_change":513,"volume":1139,"transactions":9,"vwap":921},"2026-04-01",1742200,{"date":1141,"open":853,"high":840,"low":909,"close":848,"change":118,"percent_change":892,"volume":1142,"transactions":9,"vwap":848},"2026-03-31",1487300,{"date":1144,"open":921,"high":920,"low":1014,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-30",68.53,0.75,1.11,817300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":833,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-27",67.66,68.07,67.62,67.78,-0.56,1082900,{"date":1158,"open":868,"high":832,"low":904,"close":889,"change":782,"percent_change":783,"volume":1159,"transactions":9,"vwap":889},"2026-03-26",718200,{"date":1161,"open":831,"high":1048,"low":909,"close":926,"change":49,"percent_change":1162,"volume":1163,"transactions":9,"vwap":926},"2026-03-25",0.72,1012500,{"date":1165,"open":883,"high":776,"low":1166,"close":881,"change":434,"percent_change":18,"volume":1167,"transactions":9,"vwap":881},"2026-03-24",67.84,1787700,{"date":1169,"open":1170,"high":920,"low":1171,"close":910,"change":587,"percent_change":155,"volume":1172,"transactions":9,"vwap":910},"2026-03-23",68.19,68.089996,1118400,{"date":1174,"open":926,"high":848,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-20",67.87,67.93,-1.29,-1.86,1270800,{"date":1181,"open":920,"high":1073,"low":1182,"close":1093,"change":524,"percent_change":1009,"volume":1183,"transactions":9,"vwap":1093},"2026-03-19",68.64,1080500,{"date":1185,"open":846,"high":1186,"low":1053,"close":1127,"change":513,"percent_change":1155,"volume":1187,"transactions":9,"vwap":1127},"2026-03-18",69.24,792800,{"date":1189,"open":1052,"high":1190,"low":1052,"close":1186,"change":123,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1186},"2026-03-17",69.25,0.58,858700,{"date":1194,"open":1057,"high":1195,"low":920,"close":826,"change":945,"percent_change":289,"volume":1196,"transactions":9,"vwap":826},"2026-03-16",69.029999,1773500,{"date":1198,"open":855,"high":1199,"low":1024,"close":1014,"change":1200,"percent_change":604,"volume":1201,"transactions":9,"vwap":1014},"2026-03-13",68.95,-0.32,1275100,{"date":1203,"open":1131,"high":1013,"low":832,"close":1204,"change":194,"percent_change":1030,"volume":1205,"transactions":9,"vwap":1204},"2026-03-12",68.7,1614400,{"date":1207,"open":811,"high":1069,"low":1013,"close":1208,"change":216,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-11",68.99,-1.27,845300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":397,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-10",70.24,70.37,69.85,69.88,-0.91,1976700,{"date":1220,"open":810,"high":1221,"low":1222,"close":1223,"change":1009,"percent_change":1086,"volume":1224,"transactions":9,"vwap":1223},"2026-03-09",70.58,69.75,70.52,1472400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":655,"percent_change":833,"volume":1231,"transactions":9,"vwap":1230},"2026-03-06",69.8,70.3,69.62,69.98,1171300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":997,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-05",70.15,70.32,70.089996,70.25,-0.52,925400,{"date":1241,"open":1242,"high":1243,"low":1223,"close":1244,"change":741,"percent_change":870,"volume":1245,"transactions":9,"vwap":1244},"2026-03-04",70.64,70.78,70.62,1933300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":227,"percent_change":311,"volume":1252,"transactions":9,"vwap":1251},"2026-03-03",70.22,70.87,70.2,70.71,1437000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":342,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-02",70.9,71,70.66,70.77,-1.06,2273900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":301,"percent_change":713,"volume":1267,"transactions":9,"vwap":1266},"2026-02-27",71.46,71.64,71.45,71.53,593900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":118,"volume":1275,"transactions":9,"vwap":1273},"2026-02-26",71.22,71.37,71.2,71.33,0.18,506000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":108,"percent_change":108,"volume":1282,"transactions":9,"vwap":1281},"2026-02-25",71.089996,71.32,71.080002,71.15,533600,{"date":1284,"open":1285,"high":1286,"low":1280,"close":1287,"change":321,"percent_change":646,"volume":1288,"transactions":9,"vwap":1287},"2026-02-24",71.17,71.25,71.16,511400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":300,"percent_change":1274,"volume":1295,"transactions":9,"vwap":1294},"2026-02-23",71.059998,71.28,71.040001,71.13,619800,{"date":1297,"open":1298,"high":1299,"low":1251,"close":1256,"change":741,"percent_change":870,"volume":1300,"transactions":9,"vwap":1256},"2026-02-20",71.12,71.14,1207400,{"date":1302,"open":1255,"high":1294,"low":1255,"close":1278,"change":103,"percent_change":389,"volume":1303,"transactions":9,"vwap":1278},"2026-02-19",430300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1112,"percent_change":674,"volume":1310,"transactions":9,"vwap":1309},"2026-02-18",71.099998,71.23,70.98,71.029999,453300,{"date":1312,"open":1272,"high":1313,"low":1278,"close":1272,"change":300,"percent_change":1274,"volume":1314,"transactions":9,"vwap":1272},"2026-02-17",71.3,546800,{"date":1316,"open":1293,"high":1299,"low":1317,"close":1318,"change":638,"percent_change":936,"volume":1319,"transactions":9,"vwap":1318},"2026-02-13",70.97,71.07,890000,{"date":1321,"open":1322,"high":1323,"low":1228,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-12",70.34,70.81,70.76,0.68,0.97,951200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":351,"percent_change":665,"volume":1334,"transactions":9,"vwap":1333},"2026-02-11",70.040001,70.31,69.99,70.080002,652300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":587,"percent_change":1162,"volume":1341,"transactions":9,"vwap":1340},"2026-02-10",70.21,70.4,70.19,70.28,643300,{"date":1343,"open":1344,"high":1345,"low":804,"close":1346,"change":332,"percent_change":332,"volume":1347,"transactions":9,"vwap":1346},"2026-02-09",69.59,69.82,69.78,518100,{"date":1349,"open":1350,"high":1346,"low":1083,"close":810,"change":646,"percent_change":103,"volume":1351,"transactions":9,"vwap":810},"2026-02-06",69.72,558700,{"date":1353,"open":1354,"high":1222,"low":1094,"close":1355,"change":525,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-05",69.39,69.73,0.81,1112200,{"date":1359,"open":1058,"high":1360,"low":1361,"close":1106,"change":312,"percent_change":1112,"volume":1362,"transactions":9,"vwap":1106},"2026-02-04",69.3,69.07,739600,{"date":1364,"open":1365,"high":1094,"low":1361,"close":1366,"change":389,"percent_change":390,"volume":1367,"transactions":9,"vwap":1366},"2026-02-03",69.16,69.29,669000,{"date":1369,"open":811,"high":804,"low":1370,"close":1063,"change":278,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1063},"2026-02-02",69.18,-0.62,972400,{"date":1374,"open":1350,"high":1375,"low":1376,"close":1377,"change":415,"percent_change":603,"volume":1378,"transactions":9,"vwap":1377},"2026-01-30",69.86,69.61,69.64,1022400,{"date":1380,"open":1083,"high":1381,"low":1382,"close":1375,"change":20,"percent_change":20,"volume":1383,"transactions":9,"vwap":1375},"2026-01-29",69.91,69.53,960000,{"date":1385,"open":1386,"high":1387,"low":797,"close":1375,"change":1095,"percent_change":351,"volume":1388,"transactions":9,"vwap":1375},"2026-01-28",69.84,69.94,856100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":665,"percent_change":656,"volume":1395,"transactions":9,"vwap":1394},"2026-01-27",70.16,70.26,69.93,70,913300,{"date":1397,"open":1214,"high":1398,"low":1213,"close":1340,"change":563,"percent_change":935,"volume":1399,"transactions":9,"vwap":1340},"2026-01-26",70.45,574500,{"date":1401,"open":1330,"high":1402,"low":1227,"close":1403,"change":389,"percent_change":370,"volume":1404,"transactions":9,"vwap":1403},"2026-01-23",70.14,70.07,746500,{"date":1406,"open":1350,"high":1330,"low":1407,"close":1332,"change":118,"percent_change":892,"volume":1408,"transactions":9,"vwap":1332},"2026-01-22",69.65,671800,{"date":1410,"open":1411,"high":1386,"low":1063,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-21",69.32,69.74,0.55,0.79,1693600,{"date":1417,"open":1099,"high":788,"low":846,"close":1418,"change":237,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-20",69.19,-1.1,913400,{"date":1422,"open":1339,"high":1340,"low":1381,"close":1423,"change":603,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-16",69.96,-0.44,952900,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1429,"change":1035,"percent_change":769,"volume":1430,"transactions":9,"vwap":1429},"2026-01-15",70.54,70.27,824600,{"date":1432,"open":1433,"high":1434,"low":1330,"close":1235,"change":148,"percent_change":587,"volume":1435,"transactions":9,"vwap":1235},"2026-01-14",70.050003,70.36,1805500,{"date":1437,"open":1438,"high":1330,"low":1439,"close":1440,"change":300,"percent_change":712,"volume":1441,"transactions":9,"vwap":1440},"2026-01-13",70.019997,69.79,69.97,731900,{"date":1443,"open":1412,"high":1394,"low":1444,"close":1386,"change":849,"percent_change":884,"volume":1445,"transactions":9,"vwap":1386},"2026-01-12",69.69,939600,{"date":1447,"open":1376,"high":1433,"low":819,"close":1332,"change":143,"percent_change":1413,"volume":1448,"transactions":9,"vwap":1332},"2026-01-09",1021600,{"date":1450,"open":817,"high":1355,"low":796,"close":1376,"change":665,"percent_change":656,"volume":1451,"transactions":9,"vwap":1376},"2026-01-08",1144700,{"date":1453,"open":1230,"high":1433,"low":1412,"close":1454,"change":1455,"percent_change":454,"volume":1456,"transactions":9,"vwap":1454},"2026-01-07",69.89,0.24,1200300,{"date":1458,"open":1069,"high":1459,"low":1460,"close":1407,"change":805,"percent_change":226,"volume":1461,"transactions":9,"vwap":1407},"2026-01-06",69.66,69.33,742500,{"date":1463,"open":819,"high":1355,"low":788,"close":1464,"change":951,"percent_change":267,"volume":1465,"transactions":9,"vwap":1464},"2026-01-05",69.68,938900,{"date":1467,"open":799,"high":809,"low":1084,"close":1354,"change":870,"percent_change":205,"volume":1468,"transactions":9,"vwap":1354},"2026-01-02",867600,{"date":1470,"open":1439,"high":1387,"low":819,"close":798,"change":833,"percent_change":998,"volume":1471,"transactions":9,"vwap":798},"2025-12-31",1063700,{"date":1473,"open":1474,"high":1475,"low":1439,"close":1476,"change":312,"percent_change":1112,"volume":1477,"transactions":9,"vwap":1476},"2025-12-30",69.81,70.029999,69.9,775300,{"date":1479,"open":1230,"high":1330,"low":1375,"close":1438,"change":379,"percent_change":563,"volume":1480,"transactions":9,"vwap":1438},"2025-12-29",690000,{"date":1482,"open":1483,"high":1484,"low":1412,"close":1485,"change":311,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-26",70.010002,70.099998,69.87,-0.11,594500,{"date":1489,"open":1222,"high":1332,"low":1350,"close":1490,"change":454,"percent_change":49,"volume":1491,"transactions":9,"vwap":1490},"2025-12-24",69.95,472200,{"date":1493,"open":1360,"high":1377,"low":1366,"close":1376,"change":370,"percent_change":940,"volume":1494,"transactions":9,"vwap":1376},"2025-12-23",574600,{"date":1496,"open":1382,"high":1083,"low":788,"close":812,"change":1035,"percent_change":769,"volume":1497,"transactions":9,"vwap":812},"2025-12-22",697900,{"date":1499,"open":797,"high":1500,"low":1069,"close":1501,"change":674,"percent_change":1003,"volume":1502,"transactions":9,"vwap":1501},"2025-12-19",69.76,69.55,586100,{"date":1504,"open":1439,"high":1505,"low":1506,"close":1439,"change":332,"percent_change":332,"volume":1507,"transactions":9,"vwap":1439},"2025-12-18",69.92,69.7,495300,{"date":1509,"open":1350,"high":1505,"low":1444,"close":1346,"change":227,"percent_change":741,"volume":1510,"transactions":9,"vwap":1346},"2025-12-17",577900,{"date":1512,"open":1079,"high":1485,"low":816,"close":1386,"change":951,"percent_change":267,"volume":1295,"transactions":9,"vwap":1386},"2025-12-16",{"date":1514,"open":810,"high":1485,"low":1382,"close":1501,"change":646,"percent_change":103,"volume":1515,"transactions":9,"vwap":1501},"2025-12-15",665600,{"date":1517,"open":1501,"high":1229,"low":1354,"close":1069,"change":215,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1069},"2025-12-12",-0.81,657500,{"date":1521,"open":1522,"high":1428,"low":1333,"close":1333,"change":870,"percent_change":205,"volume":1523,"transactions":9,"vwap":1333},"2025-12-11",70.44,545000,{"date":1525,"open":1454,"high":1340,"low":1375,"close":1337,"change":935,"percent_change":952,"volume":1526,"transactions":9,"vwap":1337},"2025-12-10",822100,{"date":1528,"open":1250,"high":1250,"low":1345,"close":1381,"change":258,"percent_change":805,"volume":1529,"transactions":9,"vwap":1381},"2025-12-09",605900,{"date":1531,"open":1402,"high":1234,"low":1506,"close":1393,"change":434,"percent_change":18,"volume":1532,"transactions":9,"vwap":1393},"2025-12-08",598600,{"date":1534,"open":1235,"high":1235,"low":1332,"close":1535,"change":1536,"percent_change":416,"volume":1537,"transactions":9,"vwap":1535},"2025-12-05",70.11,-0.23,647500,{"date":1539,"open":1540,"high":1541,"low":1392,"close":1322,"change":18,"percent_change":997,"volume":1542,"transactions":9,"vwap":1322},"2025-12-04",70.49,70.51,622100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":563,"percent_change":935,"volume":1549,"transactions":9,"vwap":1548},"2025-12-03",70.48,70.67,70.39,70.6,694800,{"date":1551,"open":1392,"high":1540,"low":1339,"close":1547,"change":322,"percent_change":369,"volume":1552,"transactions":9,"vwap":1547},"2025-12-02",639800,{"date":1554,"open":1322,"high":1555,"low":1340,"close":1322,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1322},"2025-12-01",70.5,-1.01,-1.42,1167200,{"date":1560,"open":1561,"high":1562,"low":1281,"close":1563,"change":1536,"percent_change":1200,"volume":1564,"transactions":9,"vwap":1563},"2025-11-28",71.48,71.51,71.35,755800,{"date":1566,"open":1286,"high":1567,"low":1291,"close":1568,"change":935,"percent_change":267,"volume":1569,"transactions":9,"vwap":1568},"2025-11-26",71.59,71.58,928800,{"date":1571,"open":1572,"high":1573,"low":1272,"close":1292,"change":712,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1292},"2025-11-25",71.21,71.52,0.27,590300,{"date":1577,"open":1317,"high":1578,"low":1249,"close":1278,"change":936,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1278},"2025-11-24",71.11,0.62,499000,{"date":1582,"open":1251,"high":1583,"low":1584,"close":1585,"change":563,"percent_change":935,"volume":1586,"transactions":9,"vwap":1585},"2025-11-21",70.72,70.43,70.65,1401100,{"date":1588,"open":1214,"high":1548,"low":1434,"close":1522,"change":301,"percent_change":713,"volume":1589,"transactions":9,"vwap":1522},"2025-11-20",663300,{"date":1591,"open":1522,"high":1541,"low":1250,"close":1213,"change":311,"percent_change":1486,"volume":1592,"transactions":9,"vwap":1213},"2025-11-19",680400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1235,"change":108,"percent_change":108,"volume":1598,"transactions":9,"vwap":1235},"2025-11-18",70.46,70.53,70.17,953100,{"date":1600,"open":1601,"high":1555,"low":1602,"close":1603,"change":562,"percent_change":301,"volume":1604,"transactions":9,"vwap":1603},"2025-11-17",70.29,70.23,70.33,678800,{"date":1606,"open":1242,"high":1607,"low":1339,"close":1339,"change":1608,"percent_change":570,"volume":1609,"transactions":9,"vwap":1339},"2025-11-14",70.74,-0.35,1451000,{"date":1611,"open":1612,"high":1613,"low":1428,"close":1428,"change":473,"percent_change":504,"volume":1614,"transactions":9,"vwap":1428},"2025-11-13",70.69,70.89,741200,{"date":1616,"open":1617,"high":1281,"low":1255,"close":1618,"change":332,"percent_change":332,"volume":1619,"transactions":9,"vwap":1618},"2025-11-12",70.99,71.019997,558600,{"date":1621,"open":1622,"high":1280,"low":1623,"close":1624,"change":143,"percent_change":1009,"volume":1625,"transactions":9,"vwap":1624},"2025-11-11",70.93,70.85,71.010002,437900,{"date":1627,"open":1628,"high":1243,"low":1221,"close":1628,"change":20,"percent_change":20,"volume":1629,"transactions":9,"vwap":1628},"2025-11-10",70.63,551700,{"date":1631,"open":1428,"high":1632,"low":1595,"close":1628,"change":434,"percent_change":1113,"volume":1633,"transactions":9,"vwap":1628},"2025-11-07",70.8,462100,{"date":1635,"open":1612,"high":1636,"low":1257,"close":1323,"change":629,"percent_change":34,"volume":1637,"transactions":9,"vwap":1323},"2025-11-06",70.83,583000,{"date":1639,"open":1257,"high":1251,"low":1237,"close":1228,"change":552,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1228},"2025-11-05",-0.75,945400,{"date":1643,"open":1644,"high":1317,"low":1257,"close":1636,"change":492,"percent_change":1455,"volume":1645,"transactions":9,"vwap":1636},"2025-11-04",70.68,753600,{"date":1647,"open":1644,"high":1648,"low":1555,"close":1257,"change":215,"percent_change":553,"volume":1649,"transactions":9,"vwap":1257},"2025-11-03",70.75,868400,{"date":1651,"open":1562,"high":1652,"low":1287,"close":1307,"change":18,"percent_change":675,"volume":1653,"transactions":9,"vwap":1307},"2025-10-31",71.56,1006500,{"date":1655,"open":1563,"high":1656,"low":1279,"close":1657,"change":195,"percent_change":397,"volume":1658,"transactions":9,"vwap":1657},"2025-10-30",71.75,71.49,1294800,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1371,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-10-29",72.51,71.9,71.95,-0.85,805500,{"date":1667,"open":1668,"high":172,"low":1669,"close":1670,"change":370,"percent_change":379,"volume":1671,"transactions":9,"vwap":1670},"2025-10-28",72.5,72.41,72.57,815500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":694,"percent_change":935,"volume":1678,"transactions":9,"vwap":1677},"2025-10-27",72.19,72.47,72.029999,72.46,620900,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":322,"percent_change":369,"volume":1684,"transactions":9,"vwap":1683},"2025-10-24",72.35,72.059998,72.24,631700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1674,"change":206,"percent_change":731,"volume":1690,"transactions":9,"vwap":1674},"2025-10-23",72.23,72.36,72.080002,974300,{"date":1692,"open":1669,"high":1693,"low":1694,"close":1693,"change":389,"percent_change":370,"volume":1695,"transactions":9,"vwap":1693},"2025-10-22",72.49,72.27,732500,{"date":1697,"open":1675,"high":1698,"low":1699,"close":1669,"change":563,"percent_change":951,"volume":1700,"transactions":9,"vwap":1669},"2025-10-21",72.61,72.38,371400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1704,"change":713,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-10-20",72.099998,72.2,72.040001,0.39,454300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1095,"percent_change":205,"volume":1714,"transactions":9,"vwap":1713},"2025-10-17",71.93,71.98,71.74,71.92,487600,{"date":1716,"open":1568,"high":1717,"low":1266,"close":1682,"change":936,"percent_change":1718,"volume":871,"transactions":9,"vwap":1682},"2025-10-16",72.11,0.61,{"date":1720,"open":1721,"high":1689,"low":1657,"close":1722,"change":184,"percent_change":1095,"volume":1723,"transactions":9,"vwap":1722},"2025-10-15",71.86,71.62,846000,{"date":1725,"open":1263,"high":1656,"low":1726,"close":1727,"change":493,"percent_change":892,"volume":1728,"transactions":9,"vwap":1727},"2025-10-14",71.34,71.72,786400,{"date":1730,"open":1731,"high":1657,"low":1732,"close":1263,"change":379,"percent_change":563,"volume":1733,"transactions":9,"vwap":1263},"2025-10-13",71.18,70.96,1319400,{"date":1735,"open":1281,"high":1736,"low":1309,"close":1737,"change":268,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-10",71.41,71.31,0.91,843800,{"date":1741,"open":1742,"high":1583,"low":1743,"close":1546,"change":1035,"percent_change":769,"volume":1744,"transactions":9,"vwap":1546},"2025-10-09",70.7,70.55,378100,{"date":1746,"open":1256,"high":1306,"low":1583,"close":1583,"change":332,"percent_change":332,"volume":1747,"transactions":9,"vwap":1583},"2025-10-08",409100,{"date":1749,"open":1257,"high":1750,"low":1743,"close":1251,"change":712,"percent_change":1574,"volume":1751,"transactions":9,"vwap":1251},"2025-10-07",70.88,447900,{"date":1753,"open":1596,"high":1632,"low":1754,"close":1223,"change":833,"percent_change":998,"volume":1755,"transactions":9,"vwap":1223},"2025-10-06",70.47,528600,{"date":1757,"open":1318,"high":1280,"low":1758,"close":1255,"change":184,"percent_change":1095,"volume":1759,"transactions":9,"vwap":1255},"2025-10-03",70.86,639300,{"date":1761,"open":1762,"high":1578,"low":1243,"close":1256,"change":712,"percent_change":1574,"volume":1763,"transactions":9,"vwap":1256},"2025-10-02",70.82,1125500,{"date":1765,"open":1766,"high":1617,"low":1257,"close":1323,"change":226,"percent_change":227,"volume":1767,"transactions":9,"vwap":1323},"2025-10-01",70.92,614300,{"date":1769,"open":1618,"high":1770,"low":1258,"close":1623,"change":17,"percent_change":1536,"volume":1771,"transactions":9,"vwap":1623},"2025-09-30",71.27,1153800,{"date":1773,"open":1774,"high":1306,"low":1632,"close":1624,"change":1102,"percent_change":1325,"volume":1775,"transactions":9,"vwap":1624},"2025-09-29",70.84,554500,{"date":1777,"open":1778,"high":1758,"low":1338,"close":1596,"change":20,"percent_change":20,"volume":1779,"transactions":9,"vwap":1596},"2025-09-26",70.56,1099000,{"date":1781,"open":1545,"high":1782,"low":1783,"close":1596,"change":184,"percent_change":1095,"volume":1784,"transactions":9,"vwap":1596},"2025-09-25",70.57,70.18,768100,{"date":1786,"open":1787,"high":1787,"low":1595,"close":1628,"change":655,"percent_change":833,"volume":1788,"transactions":9,"vwap":1628},"2025-09-24",70.79,618900,{"date":1790,"open":1791,"high":1766,"low":1221,"close":1255,"change":138,"percent_change":841,"volume":1792,"transactions":9,"vwap":1255},"2025-09-23",70.73,647700,{"date":1794,"open":1257,"high":1583,"low":1754,"close":1221,"change":1536,"percent_change":1200,"volume":1016,"transactions":9,"vwap":1221},"2025-09-22",{"date":1796,"open":1787,"high":1797,"low":1242,"close":1323,"change":184,"percent_change":1095,"volume":1798,"transactions":9,"vwap":1323},"2025-09-19",70.91,516600,{"date":1800,"open":1613,"high":1318,"low":1546,"close":1797,"change":195,"percent_change":397,"volume":1801,"transactions":9,"vwap":1797},"2025-09-18",648500,{"date":1803,"open":1804,"high":1805,"low":1572,"close":1271,"change":434,"percent_change":1113,"volume":1806,"transactions":9,"vwap":1271},"2025-09-17",71.78,71.99,796000,{"date":1808,"open":1809,"high":1264,"low":1736,"close":1810,"change":322,"percent_change":369,"volume":1811,"transactions":9,"vwap":1810},"2025-09-16",71.5,71.55,435600,{"date":1813,"open":1265,"high":1814,"low":1815,"close":1809,"change":712,"percent_change":1574,"volume":1816,"transactions":9,"vwap":1809},"2025-09-15",71.65,71.44,625400,{"date":1818,"open":1307,"high":1726,"low":1624,"close":1737,"change":205,"percent_change":655,"volume":1819,"transactions":9,"vwap":1737},"2025-09-12",615000,{"date":1821,"open":1822,"high":1814,"low":1298,"close":1809,"change":1823,"percent_change":1191,"volume":1824,"transactions":9,"vwap":1809},"2025-09-11",71.19,0.41,709700,{"date":1826,"open":1255,"high":1827,"low":1632,"close":1278,"change":148,"percent_change":49,"volume":1828,"transactions":9,"vwap":1278},"2025-09-10",71.36,539500,{"date":1830,"open":1762,"high":1797,"low":1223,"close":1607,"change":18,"percent_change":997,"volume":1831,"transactions":9,"vwap":1607},"2025-09-09",1881600,{"date":1833,"open":1791,"high":1618,"low":1546,"close":1256,"change":1834,"percent_change":444,"volume":1372,"transactions":9,"vwap":1256},"2025-09-08",0.69,{"date":1836,"open":1402,"high":1837,"low":1484,"close":1331,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1331},"2025-09-05",70.38,0.8,1.15,716100,{"date":1842,"open":1843,"high":1069,"low":1052,"close":1069,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1069},"2025-09-04",69.28,0.59,0.86,1451200,{"date":1848,"open":928,"high":1117,"low":776,"close":860,"change":268,"percent_change":820,"volume":1849,"transactions":9,"vwap":860},"2025-09-03",1158500,{"date":1851,"open":995,"high":768,"low":1852,"close":915,"change":791,"percent_change":398,"volume":1853,"transactions":9,"vwap":915},"2025-09-02",68.14,692200,{"date":1855,"open":1122,"high":1099,"low":1856,"close":1199,"change":503,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1199},"2025-08-29",68.86,-0.65,651400,{"date":1860,"open":1106,"high":1074,"low":840,"close":1068,"change":638,"percent_change":841,"volume":1861,"transactions":9,"vwap":1068},"2025-08-28",612100,{"date":1863,"open":1204,"high":840,"low":1020,"close":840,"change":258,"percent_change":805,"volume":1864,"transactions":9,"vwap":840},"2025-08-27",741600,{"date":1866,"open":1199,"high":1059,"low":848,"close":1122,"change":1035,"percent_change":769,"volume":1537,"transactions":9,"vwap":1122},"2025-08-26",{"date":1868,"open":1100,"high":1411,"low":1361,"close":1365,"change":849,"percent_change":415,"volume":1869,"transactions":9,"vwap":1365},"2025-08-25",662600,{"date":1871,"open":854,"high":819,"low":1135,"close":1094,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1094},"2025-08-22",0.57,0.83,1041900,{"date":1876,"open":1048,"high":1013,"low":922,"close":926,"change":1608,"percent_change":1877,"volume":1878,"transactions":9,"vwap":926},"2025-08-21",-0.51,921500,{"date":1880,"open":1057,"high":1106,"low":860,"close":840,"change":389,"percent_change":390,"volume":1881,"transactions":9,"vwap":840},"2025-08-20",763500,{"date":1883,"open":1856,"high":1052,"low":1856,"close":854,"change":713,"percent_change":1823,"volume":1884,"transactions":9,"vwap":854},"2025-08-19",425300,{"date":1886,"open":1135,"high":825,"low":861,"close":1019,"change":434,"percent_change":18,"volume":1887,"transactions":9,"vwap":1019},"2025-08-18",664400,{"date":1889,"open":839,"high":1100,"low":1890,"close":1013,"change":1200,"percent_change":195,"volume":1891,"transactions":9,"vwap":1013},"2025-08-15",68.8,948600,{"date":1893,"open":1894,"high":812,"low":1100,"close":803,"change":656,"percent_change":215,"volume":1895,"transactions":9,"vwap":803},"2025-08-14",69.47,1393200,{"date":1897,"open":811,"high":1444,"low":811,"close":809,"change":1009,"percent_change":128,"volume":1898,"transactions":9,"vwap":809},"2025-08-13",852200,{"date":1900,"open":1135,"high":1122,"low":830,"close":840,"change":17,"percent_change":1536,"volume":1901,"transactions":9,"vwap":840},"2025-08-12",717700,{"date":1903,"open":1904,"high":1085,"low":1418,"close":1190,"change":611,"percent_change":300,"volume":1905,"transactions":9,"vwap":1190},"2025-08-11",69.27,489400,{"date":1907,"open":1908,"high":1908,"low":1361,"close":1365,"change":194,"percent_change":1030,"volume":1909,"transactions":9,"vwap":1365},"2025-08-08",69.26,820700,{"date":1911,"open":1083,"high":810,"low":818,"close":1074,"change":184,"percent_change":1095,"volume":1912,"transactions":9,"vwap":1074},"2025-08-07",658400,{"date":1914,"open":788,"high":1376,"low":831,"close":1501,"change":415,"percent_change":1200,"volume":1915,"transactions":9,"vwap":1501},"2025-08-06",1399100,{"date":1917,"open":788,"high":1439,"low":1068,"close":810,"change":1455,"percent_change":148,"volume":1918,"transactions":9,"vwap":810},"2025-08-05",1126800,{"date":1920,"open":1069,"high":1407,"low":838,"close":1382,"change":562,"percent_change":301,"volume":1921,"transactions":9,"vwap":1382},"2025-08-04",980500,{"date":1923,"open":1106,"high":811,"low":840,"close":1354,"change":455,"percent_change":588,"volume":1924,"transactions":9,"vwap":1354},"2025-08-01",872800,{"date":1926,"open":1111,"high":1418,"low":1053,"close":1048,"change":378,"percent_change":379,"volume":1927,"transactions":9,"vwap":1048},"2025-07-31",706300,{"date":1929,"open":926,"high":1121,"low":1182,"close":1008,"change":513,"percent_change":1155,"volume":1930,"transactions":9,"vwap":1008},"2025-07-30",761200,{"date":1932,"open":780,"high":1106,"low":1933,"close":1365,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1365},"2025-07-29",68.46,0.95,1.39,1391800,{"date":1938,"open":1024,"high":1939,"low":897,"close":897,"change":1608,"percent_change":1877,"volume":1940,"transactions":9,"vwap":897},"2025-07-28",68.44,1037800,{"date":1942,"open":767,"high":861,"low":1943,"close":922,"change":454,"percent_change":587,"volume":1944,"transactions":9,"vwap":922},"2025-07-25",68.13,885500,{"date":1946,"open":927,"high":776,"low":883,"close":1947,"change":1486,"percent_change":17,"volume":1948,"transactions":9,"vwap":1947},"2025-07-24",68.22,1254000,{"date":1950,"open":1039,"high":916,"low":889,"close":765,"change":351,"percent_change":194,"volume":1951,"transactions":9,"vwap":765},"2025-07-23",1017900,{"date":1953,"open":765,"high":847,"low":773,"close":1145,"change":713,"percent_change":1823,"volume":1954,"transactions":9,"vwap":1145},"2025-07-22",721600,{"date":1956,"open":1040,"high":1957,"low":897,"close":881,"change":49,"percent_change":1162,"volume":1958,"transactions":9,"vwap":881},"2025-07-21",68.57,807000,{"date":1960,"open":1961,"high":1029,"low":759,"close":746,"change":379,"percent_change":694,"volume":1962,"transactions":9,"vwap":746},"2025-07-18",67.86,689700,{"date":1964,"open":1965,"high":1966,"low":748,"close":959,"change":611,"percent_change":300,"volume":1967,"transactions":9,"vwap":959},"2025-07-17",67.59,67.82,678900,{"date":1969,"open":1151,"high":890,"low":1970,"close":1971,"change":646,"percent_change":103,"volume":1972,"transactions":9,"vwap":1971},"2025-07-16",66.94,67.52,1598000,{"date":1974,"open":757,"high":1975,"low":711,"close":710,"change":1608,"percent_change":1238,"volume":1976,"transactions":9,"vwap":710},"2025-07-15",68.080002,1002300,{"date":1978,"open":990,"high":888,"low":739,"close":1979,"change":1486,"percent_change":17,"volume":1980,"transactions":9,"vwap":1979},"2025-07-14",67.83,771800,{"date":1982,"open":897,"high":1126,"low":1175,"close":883,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":883},"2025-07-11",-0.79,-1.15,492000,{"date":1987,"open":862,"high":1890,"low":776,"close":1019,"change":322,"percent_change":369,"volume":1988,"transactions":9,"vwap":1019},"2025-07-10",473800,{"date":1990,"open":995,"high":1002,"low":995,"close":1002,"change":1718,"percent_change":24,"volume":1991,"transactions":9,"vwap":1002},"2025-07-09",504000,{"date":1993,"open":1961,"high":1152,"low":1994,"close":1152,"change":1095,"percent_change":884,"volume":1995,"transactions":9,"vwap":1152},"2025-07-08",67.77,493600,{"date":1997,"open":1998,"high":832,"low":757,"close":897,"change":791,"percent_change":398,"volume":1999,"transactions":9,"vwap":897},"2025-07-07",68.55,723200,{"date":2001,"open":1057,"high":1195,"low":855,"close":856,"change":1113,"percent_change":675,"volume":2002,"transactions":9,"vwap":856},"2025-07-03",682100,{"date":2004,"open":1048,"high":1106,"low":830,"close":1100,"change":655,"percent_change":513,"volume":965,"transactions":9,"vwap":1100},"2025-07-02",{"date":2006,"open":818,"high":819,"low":840,"close":1068,"change":1095,"percent_change":351,"volume":2007,"transactions":9,"vwap":1068},"2025-07-01",727400,{"date":2009,"open":1908,"high":1377,"low":1117,"close":796,"change":268,"percent_change":2010,"volume":2011,"transactions":9,"vwap":796},"2025-06-30",0.93,673400,{"date":2013,"open":1135,"high":818,"low":1890,"close":789,"change":206,"percent_change":278,"volume":2014,"transactions":9,"vwap":789},"2025-06-27",527700,{"date":2016,"open":1199,"high":1063,"low":824,"close":1058,"change":638,"percent_change":841,"volume":2017,"transactions":9,"vwap":1058},"2025-06-26",621400,{"date":2019,"open":926,"high":860,"low":1145,"close":845,"change":184,"percent_change":1095,"volume":2020,"transactions":9,"vwap":845},"2025-06-25",484300,{"date":2022,"open":1034,"high":1064,"low":2023,"close":1208,"change":455,"percent_change":588,"volume":2024,"transactions":9,"vwap":1208},"2025-06-24",68.3,993000,{"date":2026,"open":1145,"high":1053,"low":1933,"close":928,"change":1274,"percent_change":493,"volume":2027,"transactions":9,"vwap":928},"2025-06-23",587900,{"date":2029,"open":781,"high":928,"low":950,"close":773,"change":258,"percent_change":805,"volume":2030,"transactions":9,"vwap":773},"2025-06-20",461400,{"date":2032,"open":766,"high":847,"low":1852,"close":1034,"change":389,"percent_change":390,"volume":2033,"transactions":9,"vwap":1034},"2025-06-18",752700,{"date":2035,"open":2036,"high":2023,"low":2037,"close":1126,"change":525,"percent_change":1873,"volume":2038,"transactions":9,"vwap":1126},"2025-06-17",67.95,67.81,500900,{"date":2040,"open":989,"high":915,"low":1151,"close":2041,"change":731,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-06-16",67.67,-0.6,702500,{"date":2045,"open":776,"high":921,"low":1994,"close":1975,"change":905,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1975},"2025-06-13",-0.92,558200,{"date":2049,"open":2050,"high":1019,"low":1024,"close":824,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":824},"2025-06-12",68.49,0.71,1.04,607500,{"date":2055,"open":1154,"high":1170,"low":2056,"close":996,"change":941,"percent_change":454,"volume":2057,"transactions":9,"vwap":996},"2025-06-11",67.72,783700,{"date":2059,"open":890,"high":927,"low":748,"close":1994,"change":138,"percent_change":639,"volume":2060,"transactions":9,"vwap":1994},"2025-06-10",1056600,{"date":2062,"open":2063,"high":1965,"low":2063,"close":2064,"change":370,"percent_change":940,"volume":2065,"transactions":9,"vwap":2064},"2025-06-09",67.18,67.45,8729900,{"date":2067,"open":1153,"high":2068,"low":2069,"close":740,"change":504,"percent_change":2070,"volume":2071,"transactions":9,"vwap":740},"2025-06-06",67.74,67.31,-1,807200,{"date":2073,"open":1947,"high":1044,"low":1176,"close":781,"change":227,"percent_change":741,"volume":2074,"transactions":9,"vwap":781},"2025-06-05",1034500,{"date":2076,"open":691,"high":1039,"low":957,"close":1975,"change":1845,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1975},"2025-06-04",1.28,702800,{"date":2080,"open":681,"high":959,"low":2081,"close":2082,"change":333,"percent_change":321,"volume":2083,"transactions":9,"vwap":2082},"2025-06-03",67.12,67.22,704300,{"date":2085,"open":753,"high":681,"low":2086,"close":722,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":722},"2025-06-02",66.93,-0.73,-1.07,751000,{"date":2091,"open":2092,"high":996,"low":759,"close":1176,"change":492,"percent_change":118,"volume":2093,"transactions":9,"vwap":1176},"2025-05-30",67.75,789400,{"date":2095,"open":692,"high":882,"low":745,"close":746,"change":455,"percent_change":1086,"volume":2096,"transactions":9,"vwap":746},"2025-05-29",667400,{"date":2098,"open":728,"high":2099,"low":2100,"close":2101,"change":194,"percent_change":278,"volume":2102,"transactions":9,"vwap":2101},"2025-05-28",67.37,66.97,67.24,556500,{"date":2104,"open":2063,"high":1151,"low":2105,"close":693,"change":820,"percent_change":2106,"volume":2107,"transactions":9,"vwap":693},"2025-05-27",67.050003,1.41,897100,{"date":2109,"open":2110,"high":2111,"low":578,"close":411,"change":611,"percent_change":562,"volume":2112,"transactions":9,"vwap":411},"2025-05-23",66.72,66.77,711800,{"date":2114,"open":463,"high":2115,"low":2116,"close":584,"change":1823,"percent_change":1579,"volume":2117,"transactions":9,"vwap":584},"2025-05-22",66.52,65.71,882800,{"date":2119,"open":2120,"high":2121,"low":540,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-05-21",66.68,66.91,66.089996,-1.09,-1.62,1040500,{"date":2127,"open":709,"high":728,"low":958,"close":2063,"change":1424,"percent_change":1857,"volume":2128,"transactions":9,"vwap":2063},"2025-05-20",718900,{"date":2130,"open":635,"high":957,"low":431,"close":1153,"change":184,"percent_change":849,"volume":2131,"transactions":9,"vwap":1153},"2025-05-19",947200,{"date":2133,"open":874,"high":891,"low":690,"close":2056,"change":712,"percent_change":713,"volume":2134,"transactions":9,"vwap":2056},"2025-05-16",850900,{"date":2136,"open":2081,"high":957,"low":2105,"close":693,"change":1191,"percent_change":2137,"volume":2138,"transactions":9,"vwap":693},"2025-05-15",0.87,549600,{"date":2140,"open":753,"high":711,"low":2141,"close":958,"change":833,"percent_change":1155,"volume":2142,"transactions":9,"vwap":958},"2025-05-14",66.89,1105700,{"date":2144,"open":2145,"high":690,"low":719,"close":2146,"change":351,"percent_change":206,"volume":2147,"transactions":9,"vwap":2146},"2025-05-13",67.5,67.33,477400,{"date":2149,"open":2150,"high":1175,"low":2151,"close":693,"change":194,"percent_change":278,"volume":2152,"transactions":9,"vwap":693},"2025-05-12",67.58,67.51,477100,{"date":2154,"open":883,"high":758,"low":990,"close":1966,"change":805,"percent_change":226,"volume":2155,"transactions":9,"vwap":1966},"2025-05-09",437100,{"date":2157,"open":1145,"high":2158,"low":1966,"close":882,"change":998,"percent_change":1983,"volume":2159,"transactions":9,"vwap":882},"2025-05-08",68.58,1257200,{"date":2161,"open":768,"high":832,"low":2023,"close":916,"change":951,"percent_change":952,"volume":2162,"transactions":9,"vwap":916},"2025-05-07",361900,{"date":2164,"open":957,"high":891,"low":748,"close":903,"change":1274,"percent_change":1574,"volume":2165,"transactions":9,"vwap":903},"2025-05-06",452500,{"date":2167,"open":904,"high":757,"low":691,"close":2168,"change":1003,"percent_change":570,"volume":2169,"transactions":9,"vwap":2168},"2025-05-05",67.92,429600,{"date":2171,"open":995,"high":1939,"low":1943,"close":898,"change":1030,"percent_change":732,"volume":2172,"transactions":9,"vwap":898},"2025-05-02",430600,{"date":2174,"open":1059,"high":1370,"low":774,"close":1002,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1002},"2025-05-01",-0.69,-0.99,496700,{"date":2179,"open":812,"high":1459,"low":803,"close":818,"change":604,"percent_change":791,"volume":2180,"transactions":9,"vwap":818},"2025-04-30",604800,{"date":2182,"open":1190,"high":1454,"low":1190,"close":1386,"change":148,"percent_change":587,"volume":2183,"transactions":9,"vwap":1386},"2025-04-29",252200,{"date":2185,"open":1195,"high":1069,"low":1195,"close":819,"change":454,"percent_change":49,"volume":2186,"transactions":9,"vwap":819},"2025-04-28",324600,{"date":2188,"open":846,"high":1411,"low":1199,"close":1099,"change":1102,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1099},"2025-04-25",0.7,275400,{"date":2192,"open":1015,"high":853,"low":768,"close":847,"change":588,"percent_change":2193,"volume":2194,"transactions":9,"vwap":847},"2025-04-24",1.12,337700,{"date":2196,"open":845,"high":1059,"low":1154,"close":950,"change":1191,"percent_change":1845,"volume":2197,"transactions":9,"vwap":950},"2025-04-23",417600,{"date":176,"open":2145,"high":2199,"low":2146,"close":2146,"change":1112,"percent_change":1113,"volume":2200,"transactions":9,"vwap":2146},67.68,346100]