[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VDIG":3,"homepage-market-summary":30,"stock-historical-VDIG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VDIG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Wellington Dividend Growth Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1245,0.0784,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},62.9724,62.77,63,62.75,63.0008,-0.0284,-0.05,18973.159039,65.305,55.628,9115.437468466367,75.9,223,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":23,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},9115,2032742.555468,6.27,"2025-11-18",[182,185,194,204,214,224,234,242,252,262,271,282,291,300,308,319,327,338,347,356,365,376,385,394,403,411,418,429,437,448,457,467,475,485,496,506,515,524,533,542,553,564,573,582,590,599,609,618,625,635,644,654,664,673,683,690,699,708,717,726,736,746,754,762,770,777,783,790,797,805,812,821,828,835,842,848,855,861,867,874,880,886,894,903,910,918,925,932,938,944,949,955,962,968,974,980,988,994,1001,1008,1014,1022,1030,1037,1044,1050,1056,1063,1071,1077,1086,1092,1099,1106,1113,1118,1123,1130,1139,1145,1150,1155,1161,1168,1174,1181,1187,1195,1204,1211,1218,1225,1234,1242,1251,1257,1264,1269,1276,1284,1290,1296,1303,1311,1319,1327,1335,1342,1349,1357,1364,1372,1378,1383,1391,1397,1405,1410,1416,1423,1429,1434,1440,1447,1454,1461,1468,1473,1480,1487,1492,1499,1507,1511,1517,1522,1528,1534,1540,1546,1552,1558,1563,1568,1575,1581,1587,1592,1596,1602,1606,1611,1616,1622,1627,1634,1639,1646,1650,1654,1661,1668,1673,1677,1683,1687,1690,1696,1703,1708,1714,1719,1725,1730,1737,1743,1748,1754,1760,1765,1773,1780,1787],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},69,62.9331,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",62.82,63.07,-0.0769,-0.12,11627.586449,88,63.0369,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",63.12,63.23,63.0777,0.5047,0.81,5312.2758,55,63.2074,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",62.225,62.62,62.573,0.2996,0.48,7989.850235,67,62.5531,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",62.31,62.17,62.2734,0.3738,0.6,4572.8505,71,62.2553,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",62.12,61.73,61.8996,-0.2365,-0.38,10722.390267,100,61.9069,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":19,"vwap":241},"2026-09-30",62.7,62.1361,-0.439,-0.7,1406.5215,62.5171,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",62.52,62.5751,62.36,0.0712,0.11,3334.1355,93,62.4783,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",62.69,62.44,62.5039,-0.3077,-0.49,6359.156506,83,62.6405,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",62.38,62.8116,0.5179,0.83,7489.273,82,62.6368,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",62.185,62.39,62.14,62.2937,-0.0063,-0.01,23180.015,91,62.2743,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":192,"vwap":290},"2026-09-23",62.29,62.325,62.3,-0.4223,-0.67,6136.463,62.3194,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":53,"volume":297,"transactions":298,"vwap":299},"2026-09-22",62.83,62.54,62.7223,0.0616,1831.592467,76,62.7233,{"date":301,"open":275,"high":302,"low":275,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",62.6607,0.5426,0.87,969.0213,65,62.4432,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",62.09,62.16,61.89,62.1181,0.0395,0.06,17987.07,58,62.0668,{"date":320,"open":321,"high":321,"low":312,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":19,"vwap":326},"2026-09-17",62.255,62.0786,0.3181,0.52,1214.924438,62.0344,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",62.21,62.26,61.65,61.7605,-0.3695,-0.59,15109.692,80,62.1727,{"date":339,"open":274,"high":274,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",62.1,62.13,-0.2896,-0.46,3011.124774,89,62.1451,{"date":348,"open":349,"high":350,"low":284,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":260,"vwap":355},"2026-09-14",62.47,62.51,62.4196,-0.1034,-0.17,8327.417722,62.4185,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":267,"volume":363,"transactions":222,"vwap":364},"2026-09-11",62.5,62.6404,62.42,62.523,0.513,11088.0831,62.5209,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",62.105,62.2,62,62.01,-0.253,-0.41,6591.6081,104,62.1056,{"date":377,"open":246,"high":246,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",62.22,62.263,-0.267,-0.43,1081.255129,64,62.304,{"date":386,"open":387,"high":387,"low":244,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",63.05,62.53,-0.7613,-1.2,3773.5179,96,62.7731,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":345,"vwap":402},"2026-09-04",63.52,63.265,63.2913,-0.3595,-0.56,3155.272657,63.3614,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":374,"vwap":410},"2026-09-03",63.27,63.6508,0.2222,0.35,12932.841345,63.4141,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":315,"volume":416,"transactions":336,"vwap":417},"2026-09-02",63.575,63.4286,0.0386,11666.665155,63.5081,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",63.63,63.735,63.38,63.39,-0.3522,-0.55,7363.902972,84,63.4215,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":425,"volume":435,"transactions":392,"vwap":436},"2026-08-31",63.82,63.7,63.7422,-0.3557,12092.97201,63.7871,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",64.08,64.21,64.02,64.0979,0.0567,0.09,2257.5712,73,64.1089,{"date":449,"open":383,"high":450,"low":451,"close":452,"change":453,"percent_change":111,"volume":454,"transactions":455,"vwap":456},"2026-08-27",64.05,63.97,64.0412,-0.2488,30776.5579,81,64.0013,{"date":458,"open":459,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",64.32,64.4301,64.29,-0.082,-0.13,11925.058726,60,64.3436,{"date":468,"open":469,"high":469,"low":440,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":369,"vwap":474},"2026-08-25",64.435,64.372,0.0291,0.05,9826.5874,64.3075,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",64.14,64.345,64.3429,0.1829,0.29,7098.914047,78,64.2574,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",64.17,64.25,64.07,64.16,0.2654,0.42,2631.610982,59,64.1785,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",64.19,64.36,63.8946,-0.5372,-0.83,3486.8055,95,64.1209,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":492,"volume":512,"transactions":513,"vwap":514},"2026-08-19",64.41,64.73,64.4318,0.2718,826.470521,46,64.6452,{"date":516,"open":517,"high":518,"low":517,"close":490,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",64.11,64.2401,0.01,0.02,2277.118978,66,64.1982,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",64.48,64.15,-0.4428,-0.69,3220.160538,94,64.3198,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":38,"volume":540,"transactions":494,"vwap":541},"2026-08-14",64.69,64.7,64.5703,64.5928,-0.3032,755.448356,64.6318,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",64.95,65.05,64.77,64.896,0.1385,0.21,13432.5237,142,64.8593,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",64.78,64.86,64.71,64.7575,-0.1324,-0.2,26630.4745,86,64.7624,{"date":565,"open":566,"high":25,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":369,"vwap":572},"2026-08-11",65.22,64.885,64.8899,-0.1401,-0.22,22865.2391,65.0493,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":336,"vwap":581},"2026-08-10",65.06,64.94,65.03,0.0505,0.08,15728.637,65.0063,{"date":583,"open":584,"high":585,"low":555,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":222,"vwap":589},"2026-08-07",64.93,64.9795,0.2319,0.36,14033.03538,64.8288,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":306,"vwap":598},"2026-08-06",65.04,64.625,64.7476,-0.1774,-0.27,1717.3966,64.7958,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":250,"vwap":608},"2026-08-05",65.09,65.125,64.87,64.925,0.295,0.46,25786.4327,64.9638,{"date":610,"open":611,"high":509,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",64.12,64.63,0.9025,1.42,6059.5795,72,64.6819,{"date":619,"open":620,"high":621,"low":423,"close":621,"change":622,"percent_change":606,"volume":623,"transactions":336,"vwap":624},"2026-08-03",63.67,63.7275,0.2895,3797.086195,63.5867,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",63.25,63.438,62.88,-0.1679,-0.26,11545.1366,92,63.2712,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":640,"percent_change":641,"volume":642,"transactions":562,"vwap":643},"2026-07-30",63.55,63.6059,63.4499,0.4943,0.78,1851.6797,63.412,{"date":645,"open":646,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",63.64,63.65,63.1116,-0.6516,-1.02,3905.603987,77,63.5115,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":298,"vwap":663},"2026-07-28",63.62,63.87,63.61,63.7632,0.6232,0.99,13016.3327,63.5667,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":669,"percent_change":670,"volume":671,"transactions":483,"vwap":672},"2026-07-27",63.1,63.14,62.95,0.5524,0.88,912.146135,63.0595,{"date":674,"open":675,"high":676,"low":388,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",62.65,62.66,62.5876,0.3431,0.55,3167.7182,68,62.566,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":157,"volume":688,"transactions":652,"vwap":689},"2026-07-23",61.98,62.2445,-0.2651,2414.3076,62.0865,{"date":691,"open":692,"high":350,"low":693,"close":694,"change":695,"percent_change":-6,"volume":696,"transactions":697,"vwap":698},"2026-07-22",62.45,62.34,62.5096,-0.0018,3869.1066,57,62.4712,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":455,"vwap":707},"2026-07-21",62.32,62.57,62.5114,-0.0658,-0.11,2174.5831,62.4694,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":19,"vwap":716},"2026-07-20",62.76,62.8,62.5772,-0.2168,-0.35,1231.420212,62.7476,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":652,"vwap":725},"2026-07-17",63.19,62.71,62.794,-0.5667,-0.89,6940.2867,62.9496,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":222,"vwap":735},"2026-07-16",63.04,63.455,63.0399,63.3607,0.3941,0.63,3400.545,63.1959,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",62.97,63.01,62.9666,0.1766,0.28,6810.672347,74,62.9979,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":531,"vwap":753},"2026-07-14",63.22,62.79,-0.4894,-0.77,20808.1809,63.0613,{"date":755,"open":396,"high":396,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",63.2794,-0.1976,-0.31,4861.488999,90,63.3556,{"date":763,"open":764,"high":765,"low":719,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-10",63.42,63.51,63.477,0.192,0.3,15500,{"date":771,"open":196,"high":772,"low":196,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",63.34,63.285,0.275,0.44,4800,{"date":778,"open":719,"high":627,"low":19,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",63.0099983,-0.48,-0.76,50300,{"date":784,"open":420,"high":420,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",63.44,63.49,-0.114,-0.18,2400,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":53,"volume":796,"transactions":9,"vwap":794},"2026-07-06",63.79,63.33,63.604,0.062,7900,{"date":798,"open":799,"high":800,"low":801,"close":800,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":800},"2026-07-02",63.080002,63.542,63.064999,0.762,1.21,10800,{"date":806,"open":255,"high":807,"low":255,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",62.94,62.78,0.315,0.5,5200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",62.07,62.48,62.060001,62.465,0.443,0.71,6200,{"date":822,"open":823,"high":824,"low":312,"close":825,"change":826,"percent_change":827,"volume":769,"transactions":9,"vwap":825},"2026-06-29",62.040001,62.151,62.021999,0.159,0.26,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":819,"volume":834,"transactions":9,"vwap":832},"2026-06-26",61.21,61.92,61.863,0.435,5100,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":353,"volume":841,"transactions":9,"vwap":839},"2026-06-25",61.86,62.014999,61.428,-0.102,17100,{"date":843,"open":844,"high":845,"low":844,"close":844,"change":846,"percent_change":481,"volume":847,"transactions":9,"vwap":844},"2026-06-24",61.53,61.87,0.18,6000,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":723,"volume":854,"transactions":9,"vwap":852},"2026-06-23",61.45,61.62,61.35,-0.549,3600,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":372,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-22",62.35,61.899,-0.66,13100,{"date":862,"open":863,"high":863,"low":284,"close":864,"change":865,"percent_change":220,"volume":866,"transactions":9,"vwap":864},"2026-06-18",62.6,62.309,0.373,5900,{"date":868,"open":863,"high":18,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-17",61.81,61.936,-0.551,-0.88,9900,{"date":875,"open":876,"high":876,"low":692,"close":877,"change":878,"percent_change":705,"volume":879,"transactions":9,"vwap":877},"2026-06-16",62.81,62.487,-0.069,4300,{"date":881,"open":676,"high":720,"low":358,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-15",62.556,0.447,0.72,9700,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",61.72,62.25,62.109,0.329,0.53,14400,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",61.32,61.95,61.12,61.78,0.696,1.14,11300,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":650,"volume":909,"transactions":9,"vwap":907},"2026-06-10",61.79,61.060001,61.084,-0.628,9100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":820,"transactions":9,"vwap":915},"2026-06-09",61.59,61.88,61,61.712,0.555,0.91,{"date":919,"open":920,"high":921,"low":922,"close":922,"change":923,"percent_change":705,"volume":924,"transactions":9,"vwap":922},"2026-06-08",61.44,61.54,61.157,-0.066,5800,{"date":926,"open":905,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",61.795,61.223,-0.586,-0.95,7400,{"date":933,"open":934,"high":837,"low":331,"close":935,"change":936,"percent_change":172,"volume":937,"transactions":9,"vwap":935},"2026-06-04",61.67,61.809,-0.019,13000,{"date":939,"open":897,"high":897,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-03",61.828,-0.249,-0.4,600,{"date":945,"open":869,"high":946,"low":869,"close":946,"change":444,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-02",62.077,0.15,1400,{"date":950,"open":905,"high":951,"low":905,"close":952,"change":953,"percent_change":334,"volume":954,"transactions":9,"vwap":952},"2026-06-01",62.055,61.987,-0.37,3400,{"date":956,"open":957,"high":255,"low":958,"close":959,"change":960,"percent_change":742,"volume":961,"transactions":9,"vwap":959},"2026-05-29",62.41,62.27,62.357,0.172,15800,{"date":963,"open":913,"high":964,"low":913,"close":273,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":273},"2026-05-28",62.19,0.332,0.54,3200,{"date":969,"open":378,"high":378,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-27",61.853,-0.098,-0.16,1300,{"date":975,"open":897,"high":310,"low":312,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-26",61.951,0.264,0.43,4700,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-22",61.51,61.69,61.687,0.551,0.9,2600,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":768,"volume":847,"transactions":9,"vwap":992},"2026-05-21",60.65,61.185,61.136,0.184,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":106,"volume":1000,"transactions":9,"vwap":997},"2026-05-20",60.52,60.952,60.38,0.537,1500,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":372,"volume":1007,"transactions":9,"vwap":1005},"2026-05-19",60.32,60.67,60.415,-0.251,4100,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":866,"transactions":9,"vwap":1011},"2026-05-18",60.22,60.666,0.384,0.64,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-15",60.43,60.63,60.282,-0.344,-0.57,6100,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-14",60.29,60.68,60.626,0.338,0.56,12800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1033,"change":1035,"percent_change":1036,"volume":1000,"transactions":9,"vwap":1033},"2026-05-13",60.060001,60.288,60.049999,-0.045,-0.07,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":827,"volume":1043,"transactions":9,"vwap":1040},"2026-05-12",60.09,60.333,60.029999,0.155,4200,{"date":1045,"open":1046,"high":1047,"low":1039,"close":1048,"change":1049,"percent_change":1036,"volume":1043,"transactions":9,"vwap":1048},"2026-05-11",60.17,60.44,60.178,-0.043,{"date":1051,"open":990,"high":990,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-08",60.221,-0.176,-0.29,2500,{"date":1057,"open":1047,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":879,"transactions":9,"vwap":1060},"2026-05-07",60.56,60.3,60.397,-0.304,-0.5,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-06",60.5,60.755,60.701,0.491,0.82,5700,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":210,"volume":847,"transactions":9,"vwap":1075},"2026-05-05",59.97,60.26,60.21,0.285,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-04",60.19,60.375,59.82,59.925,-0.475,-0.79,12300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":258,"volume":954,"transactions":9,"vwap":1090},"2026-05-01",60.84,60.97,60.4,-0.295,{"date":1093,"open":465,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1094},"2026-04-30",60.695,59.955,0.663,1.1,27700,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-29",59.98,60.032001,0.097,0.16,2100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":157,"volume":1112,"transactions":9,"vwap":1110},"2026-04-28",60.135,60.14,59.935,-0.254,14300,{"date":1114,"open":1115,"high":1074,"low":1115,"close":1116,"change":463,"percent_change":570,"volume":1117,"transactions":9,"vwap":1116},"2026-04-27",60.15,60.189,1200,{"date":1119,"open":996,"high":996,"low":1039,"close":1120,"change":1121,"percent_change":972,"volume":1122,"transactions":9,"vwap":1120},"2026-04-24",60.319,-0.097,4500,{"date":1124,"open":1079,"high":996,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-23",59.99,60.416,0.272,0.45,26700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-22",60.18,60.23,60.064999,60.144,0.141,0.23,9500,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":95,"volume":1144,"transactions":9,"vwap":1142},"2026-04-21",60.57,60.0029984,-0.447,1100,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1020,"volume":973,"transactions":9,"vwap":1148},"2026-04-20",60.715,60.45,-0.345,{"date":1151,"open":1047,"high":1089,"low":1047,"close":1152,"change":267,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-17",60.795,1.38,4600,{"date":1156,"open":465,"high":1039,"low":1157,"close":1158,"change":1159,"percent_change":472,"volume":1160,"transactions":9,"vwap":1158},"2026-04-16",59.92,59.965,0.029,4000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":679,"volume":1167,"transactions":9,"vwap":1164},"2026-04-15",59.72,59.936,59.7,0.326,3300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1170,"change":167,"percent_change":1173,"volume":834,"transactions":9,"vwap":1170},"2026-04-14",59.61,59.695,59.58,0.2,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-13",58.81,59.49,0.701,1.19,13400,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1117,"transactions":9,"vwap":1184},"2026-04-10",58.91,58.789,-0.316,-0.53,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-09",58.6,59.165,59.105,0.362,0.62,5400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-08",58.51,58.75,58.42,58.743,1.542,2.7,6700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":1209,"percent_change":1210,"volume":1160,"transactions":9,"vwap":1207},"2026-04-07",57.175,57.201,56.87,-0.137,-0.24,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":811,"transactions":9,"vwap":1215},"2026-04-06",57.11,57.347,57.338,0.152,0.27,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":1224,"volume":854,"transactions":9,"vwap":1221},"2026-04-02",56.52,57.186,56.51,0.077,0.13,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-01",57.16,57.35,56.905,57.109,0.139,0.24,3800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1237},"2026-03-31",56.38,56.97,56.18,1.205,2.16,18700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-30",55.96,56.12,55.64,55.765,0.137,0.25,9200,{"date":1252,"open":1253,"high":1253,"low":26,"close":26,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":26},"2026-03-27",56.49,-1.009,-1.78,7000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":930,"volume":1263,"transactions":9,"vwap":1261},"2026-03-26",56.95,57.22,56.637,-0.545,2300,{"date":1265,"open":1266,"high":1266,"low":1237,"close":1267,"change":1268,"percent_change":606,"volume":973,"transactions":9,"vwap":1267},"2026-03-25",57.49,57.182,0.259,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1062,"volume":1275,"transactions":9,"vwap":1273},"2026-03-24",56.74,57.26,56.923,-0.286,2800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-23",57.56,57.73,57.209,0.376,0.66,12600,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":502,"volume":967,"transactions":9,"vwap":1288},"2026-03-20",57.33,56.665,56.833,-0.474,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1043,"transactions":9,"vwap":1293},"2026-03-19",57.09,57.307,-0.143,-0.25,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":931,"transactions":9,"vwap":1300},"2026-03-18",58.17,58.18,57.45,-0.978,-1.67,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-17",58.86,59.040001,58.428,-0.187,-0.32,4900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":847,"transactions":9,"vwap":1316},"2026-03-16",58.66,58.7,58.54,58.615,0.564,0.97,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":714,"volume":1326,"transactions":9,"vwap":1324},"2026-03-13",58.52,58.76,58.029999,58.050999,-0.205,4400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-12",58.68,58.82,58.256,-0.828,-1.4,8800,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":400,"volume":1341,"transactions":9,"vwap":1339},"2026-03-11",59.22,58.975,59.084,-0.335,3900,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1348,"volume":789,"transactions":9,"vwap":1346},"2026-03-10",59.35,59.67,59.419,-0.268,-0.45,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1128,"volume":1356,"transactions":9,"vwap":1354},"2026-03-09",58.93,59.71,58.61,59.687,0.267,8600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":723,"volume":902,"transactions":9,"vwap":1362},"2026-03-06",59.259,59.54,59.049999,59.42,-0.531,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-05",60.285,59.583,59.951,-0.507,-0.84,8200,{"date":1373,"open":1046,"high":1374,"low":1108,"close":1375,"change":1376,"percent_change":1377,"volume":1326,"transactions":9,"vwap":1375},"2026-03-04",60.517,60.458,0.116,0.19,{"date":1379,"open":1133,"high":998,"low":1352,"close":1380,"change":288,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-03",60.342,-1.1,8900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1070,"transactions":9,"vwap":1388},"2026-03-02",60.73,61.145,60.615,61.012001,-0.222,-0.36,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":1395,"percent_change":23,"volume":1396,"transactions":9,"vwap":1394},"2026-02-27",60.76,61.234,-0.033,10500,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-26",61.41,60.89,61.267,-0.015,-0.02,7200,{"date":1406,"open":830,"high":1407,"low":1408,"close":1409,"change":1355,"percent_change":775,"volume":1341,"transactions":9,"vwap":1409},"2026-02-25",61.29,61.2,61.282,{"date":1411,"open":1066,"high":1412,"low":1066,"close":1413,"change":1414,"percent_change":1415,"volume":1203,"transactions":9,"vwap":1413},"2026-02-24",61.055,61.014999,0.228,0.38,{"date":1417,"open":1418,"high":1418,"low":1066,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-23",61.36,60.787,-0.605,-0.99,7300,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":810,"volume":909,"transactions":9,"vwap":1427},"2026-02-20",61.07,61.415,61.392,0.308,{"date":1430,"open":1425,"high":1431,"low":1432,"close":907,"change":1433,"percent_change":1309,"volume":1263,"transactions":9,"vwap":907},"2026-02-19",61.14,60.91,-0.195,{"date":1435,"open":1436,"high":1407,"low":914,"close":1437,"change":1438,"percent_change":606,"volume":1439,"transactions":9,"vwap":1437},"2026-02-18",61.049999,61.279,0.282,1900,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1232,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-17",60.61,61.11,60.997,0.4,5000,{"date":1448,"open":898,"high":898,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-13",60.719,60.757,-0.093,-0.15,3100,{"date":1455,"open":1456,"high":1457,"low":1088,"close":1458,"change":1459,"percent_change":1186,"volume":1460,"transactions":9,"vwap":1458},"2026-02-12",61.28,61.48,60.85,-0.324,6800,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":353,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-11",61.55,61.040001,61.174,-0.28,12700,{"date":1469,"open":934,"high":888,"low":1470,"close":1470,"change":1471,"percent_change":1452,"volume":1472,"transactions":9,"vwap":1470},"2026-02-10",61.344,-0.091,3700,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":230,"volume":1479,"transactions":9,"vwap":1477},"2026-02-09",61.66,61.42,61.435,-0.232,11700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":1485,"percent_change":1486,"volume":854,"transactions":9,"vwap":1483},"2026-02-06",61.5,61.667,61.405,0.576,0.94,{"date":1488,"open":844,"high":844,"low":906,"close":1489,"change":1490,"percent_change":1491,"volume":1203,"transactions":9,"vwap":1489},"2026-02-05",61.091,-0.712,-1.15,{"date":1493,"open":912,"high":1494,"low":912,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-04",61.99,61.803,0.469,0.76,11400,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-03",61.97,61.09,61.334,-0.846,-1.36,10000,{"date":1508,"open":934,"high":329,"low":934,"close":1509,"change":1510,"percent_change":267,"volume":866,"transactions":9,"vwap":1509},"2026-02-02",62.18,0.51,{"date":1512,"open":1513,"high":983,"low":1514,"close":934,"change":1515,"percent_change":1516,"volume":1326,"transactions":9,"vwap":934},"2026-01-30",61.63,61.33,0.018,0.03,{"date":1518,"open":1482,"high":1519,"low":1520,"close":1519,"change":1521,"percent_change":167,"volume":1310,"transactions":9,"vwap":1519},"2026-01-29",61.652,61.23,0.073,{"date":1523,"open":844,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1295,"volume":879,"transactions":9,"vwap":1526},"2026-01-28",61.68,61.515,61.579,-0.156,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":1167,"transactions":9,"vwap":1531},"2026-01-27",61.9,61.735,-0.211,-0.34,{"date":1535,"open":1536,"high":816,"low":1536,"close":1537,"change":1538,"percent_change":606,"volume":1539,"transactions":9,"vwap":1537},"2026-01-26",61.74,61.946,0.281,1600,{"date":1541,"open":1542,"high":983,"low":1543,"close":1544,"change":1545,"percent_change":353,"volume":1382,"transactions":9,"vwap":1544},"2026-01-23",61.58,61.49,61.665,-0.105,{"date":1547,"open":1524,"high":913,"low":1513,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-22",61.77,0.372,0.61,21100,{"date":1553,"open":1443,"high":1554,"low":1555,"close":1554,"change":1556,"percent_change":304,"volume":1557,"transactions":9,"vwap":1554},"2026-01-21",61.398,61.029999,0.531,11900,{"date":1559,"open":1520,"high":1399,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":804,"transactions":9,"vwap":1560},"2026-01-20",60.867,-1.082,-1.75,{"date":1564,"open":1565,"high":369,"low":1536,"close":1566,"change":1567,"percent_change":72,"volume":1326,"transactions":9,"vwap":1566},"2026-01-16",61.82,61.949,0.201,{"date":1569,"open":1570,"high":1571,"low":227,"close":1572,"change":1573,"percent_change":1466,"volume":1574,"transactions":9,"vwap":1572},"2026-01-15",61.83,61.91,61.748,-0.175,24900,{"date":1576,"open":1530,"high":1577,"low":1578,"close":1577,"change":1579,"percent_change":560,"volume":1580,"transactions":9,"vwap":1577},"2026-01-14",61.923,61.61,-0.127,6400,{"date":1582,"open":1583,"high":1583,"low":1501,"close":1584,"change":1348,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-13",62.46,62.049999,-0.72,25600,{"date":1588,"open":216,"high":294,"low":216,"close":358,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":358},"2026-01-12",-0.146,-0.23,8000,{"date":1593,"open":274,"high":1594,"low":274,"close":1595,"change":1538,"percent_change":1128,"volume":811,"transactions":9,"vwap":1595},"2026-01-09",62.74,62.646,{"date":1597,"open":1584,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":150,"volume":1233,"transactions":9,"vwap":1600},"2026-01-08",62.49,62.025002,62.365,0.455,{"date":1603,"open":1604,"high":857,"low":1571,"close":1571,"change":1605,"percent_change":258,"volume":820,"transactions":9,"vwap":1571},"2026-01-07",62.28,-0.305,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1610,"percent_change":1179,"volume":1154,"transactions":9,"vwap":1609},"2026-01-06",61.57,62.215,0.729,{"date":1612,"open":830,"high":1613,"low":1408,"close":1614,"change":1615,"percent_change":679,"volume":931,"transactions":9,"vwap":1614},"2026-01-05",61.625,61.486,0.336,{"date":1617,"open":921,"high":921,"low":1618,"close":1619,"change":1620,"percent_change":1533,"volume":1621,"transactions":9,"vwap":1619},"2026-01-02",60.93,61.15,-0.21,22700,{"date":1623,"open":1624,"high":1624,"low":1418,"close":1418,"change":157,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1418},"2025-12-31",61.8,-0.68,13200,{"date":1628,"open":1629,"high":1630,"low":1629,"close":899,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":899},"2025-12-30",61.71,61.819,-0.04,-0.06,52900,{"date":1635,"open":837,"high":1636,"low":1637,"close":1565,"change":1638,"percent_change":560,"volume":931,"transactions":9,"vwap":1565},"2025-12-29",61.93,61.775,-0.124,{"date":1640,"open":897,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1036,"volume":1645,"transactions":9,"vwap":1643},"2025-12-26",61.96,61.865,61.944,-0.046,7500,{"date":1647,"open":905,"high":369,"low":905,"close":1494,"change":1648,"percent_change":1649,"volume":1591,"transactions":9,"vwap":1494},"2025-12-24",0.301,0.49,{"date":1651,"open":982,"high":1536,"low":982,"close":1652,"change":1653,"percent_change":248,"volume":1506,"transactions":9,"vwap":1652},"2025-12-23",61.689,0.068,{"date":1655,"open":921,"high":1656,"low":921,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-22",61.655,61.621,0.251,0.41,13300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1664,"change":1666,"percent_change":768,"volume":1667,"transactions":9,"vwap":1664},"2025-12-19",61.3,61.37,61.297,0.181,1700,{"date":1669,"open":1664,"high":1543,"low":1670,"close":1671,"change":1672,"percent_change":549,"volume":1250,"transactions":9,"vwap":1671},"2025-12-18",61.16,61.189,0.129,{"date":1674,"open":1675,"high":1457,"low":906,"close":906,"change":1676,"percent_change":1625,"volume":1334,"transactions":9,"vwap":906},"2025-12-17",61.47,-0.417,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":758,"volume":1557,"transactions":9,"vwap":1681},"2025-12-16",61.635,61.22,61.477,-0.193,{"date":1684,"open":1685,"high":1685,"low":1476,"close":934,"change":1686,"percent_change":444,"volume":1446,"transactions":9,"vwap":934},"2025-12-15",61.85,0.055,{"date":1688,"open":227,"high":227,"low":1482,"close":1689,"change":972,"percent_change":631,"volume":909,"transactions":9,"vwap":1689},"2025-12-12",61.615,{"date":1691,"open":1692,"high":1565,"low":1692,"close":1637,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1637},"2025-12-11",61.31,0.563,0.92,11500,{"date":1697,"open":1025,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":267,"volume":1702,"transactions":9,"vwap":1700},"2025-12-10",61.34,60.641,61.212,0.505,14700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1707,"change":519,"percent_change":520,"volume":811,"transactions":9,"vwap":1707},"2025-12-09",60.86,60.976,60.707,{"date":1709,"open":1698,"high":1698,"low":1710,"close":1711,"change":1712,"percent_change":529,"volume":1713,"transactions":9,"vwap":1711},"2025-12-08",60.655,60.697,-0.419,32800,{"date":1715,"open":1456,"high":896,"low":1716,"close":1717,"change":1718,"percent_change":1137,"volume":1645,"transactions":9,"vwap":1717},"2025-12-05",61.099998,61.116,0.14,{"date":1720,"open":850,"high":850,"low":1721,"close":1706,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1706},"2025-12-04",60.915,-0.377,-0.61,16700,{"date":1726,"open":1618,"high":1399,"low":1618,"close":1727,"change":1728,"percent_change":1193,"volume":1729,"transactions":9,"vwap":1727},"2025-12-03",61.353,0.378,8500,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":519,"volume":1736,"transactions":9,"vwap":1734},"2025-12-02",61.13,60.805,60.975,0.005,11600,{"date":1738,"open":1663,"high":1399,"low":1739,"close":1089,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1089},"2025-12-01",60.965,-0.556,-0.9,29800,{"date":1744,"open":1608,"high":1608,"low":1418,"close":1745,"change":1746,"percent_change":1747,"volume":1194,"transactions":9,"vwap":1745},"2025-11-28",61.526,0.102,0.17,{"date":1749,"open":1399,"high":921,"low":1750,"close":1751,"change":1752,"percent_change":1377,"volume":1753,"transactions":9,"vwap":1751},"2025-11-26",61.245,61.424,0.114,14200,{"date":1755,"open":1385,"high":1756,"low":1757,"close":1692,"change":1486,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1692},"2025-11-25",61.315,60.7,1.56,30200,{"date":1761,"open":1762,"high":1065,"low":1132,"close":1763,"change":116,"percent_change":324,"volume":1764,"transactions":9,"vwap":1763},"2025-11-24",60.41,60.37,41800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1032,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1032},"2025-11-21",59.55,60.425,59.48,0.98,1.66,45800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1777,"change":953,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-20",60.0099983,60.16,59.080002,-0.62,28200,{"date":1781,"open":1360,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":72,"volume":1786,"transactions":9,"vwap":1784},"2025-11-19",59.645,59.18,59.45,0.193,48700,{"date":180,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":353,"volume":1793,"transactions":9,"vwap":1791},59.36,59.5,59.021999,59.257,-0.103,16000]