[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VGLT":3,"homepage-market-summary":30,"stock-historical-VGLT":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VGLT","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 Long-Term Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.911,2.4624,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.14,49.73,50.16,49.67,49.725,0.415,0.83,5455252.858887,58.44,49.295,2474628.9432474743,9.2,4217,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"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":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},2340118,854143164.755116,-11.6,"2025-04-28",[184,187,196,207,216,226,237,247,257,267,277,288,299,310,320,331,341,352,362,372,381,390,401,411,420,429,439,449,458,469,480,489,500,510,519,529,539,546,556,565,572,580,588,598,607,616,626,637,645,651,659,669,679,690,698,703,712,721,730,739,747,756,765,774,781,786,792,800,806,814,821,830,837,844,851,858,865,873,881,888,894,902,909,915,921,928,935,942,947,953,958,963,967,973,980,984,989,996,1001,1006,1010,1019,1023,1029,1035,1040,1045,1050,1056,1061,1066,1070,1073,1078,1082,1088,1095,1101,1108,1113,1117,1122,1129,1132,1137,1140,1144,1148,1155,1159,1163,1166,1172,1177,1181,1185,1190,1194,1197,1204,1210,1215,1220,1227,1232,1236,1240,1245,1253,1260,1267,1274,1282,1289,1298,1305,1312,1318,1324,1331,1338,1345,1352,1358,1363,1370,1377,1383,1387,1391,1396,1399,1403,1407,1410,1414,1419,1426,1433,1438,1441,1444,1449,1454,1459,1465,1470,1474,1477,1481,1487,1491,1496,1500,1504,1509,1512,1515,1518,1521,1524,1529,1532,1536,1541,1545,1549,1552,1556,1560,1563,1566,1572,1577,1581,1588,1594,1598,1605,1608,1614,1618,1623,1627,1631,1636,1640,1643,1647,1651,1655,1660,1664,1669,1672,1677,1682,1689,1696,1702,1709,1715,1721,1725,1731,1738,1744,1748,1752,1757,1763,1766,1770,1775,1778,1781,1784,1787,1790,1794,1797,1801,1806,1810,1813,1817,1823,1827,1831,1834,1837,1840,1844,1847,1851,1856,1859,1864,1868,1871,1875,1879,1882,1885,1889,1893,1896,1899,1903,1907,1910,1913,1916,1919,1922,1925,1928,1931,1935,1939,1941,1944,1948,1951,1955,1958,1961,1963,1967,1970,1974,1978,1981,1984,1988,1991,1995,1999,2002,2006,2009,2012,2016,2019,2022,2025,2028,2031,2034,2038,2043,2046,2049,2054,2057,2060,2063,2067,2070,2074,2079,2085,2088,2092,2095,2098,2103,2107,2112,2115,2118,2121,2126,2130,2134,2137,2140,2144,2149,2152,2155,2160,2165,2169,2172],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},17694,49.9798,{"date":188,"open":189,"high":190,"low":26,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",49.31,49.81,-0.065,-0.13,4548754.527235,76780,49.6124,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",49.735,49.9671,49.68,49.79,0.11,0.22,2891951.735286,45731,49.8455,{"date":208,"open":209,"high":201,"low":210,"close":200,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",49.74,49.44,-0.24,-0.48,5033714.428959,43512,49.5985,{"date":217,"open":218,"high":219,"low":201,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",50.21,50.41,49.92,-0.15,-0.3,5992024.472357,52107,50.0808,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",49.62,50.24,49.505,50.07,-0.07,-0.14,6894781.936498,66998,49.9245,{"date":238,"open":239,"high":240,"low":241,"close":17,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",50.35,50.36,49.9824,-0.23,-0.46,7179403.100276,62908,50.1857,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",50.52,50.12,50.37,-0.2,-0.4,5411240.72196,46796,50.3167,{"date":258,"open":259,"high":260,"low":239,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",50.56,50.69,50.57,-0.41,-0.8,4030242.185582,53406,50.5065,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":173,"volume":274,"transactions":275,"vwap":276},"2026-09-25",50.96,51.02,50.655,50.98,-0.015,5277393.928425,60697,50.9018,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",51.545,51.655,50.99,50.995,-0.595,-1.15,4646178.472073,60281,51.2035,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",52.24,52.26,51.465,51.59,-0.82,-1.56,3668960.605426,48394,51.7213,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",52.49,52.52,52.28,52.41,-0.01,-0.02,7171156.460834,34872,52.4546,{"date":311,"open":312,"high":313,"low":303,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",52.375,52.43,52.42,0.35,0.67,1671907.582649,9378,52.3645,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",52.228,52.23,52.005,52.07,-0.37,-0.71,2264318.844278,12393,52.1056,{"date":332,"open":333,"high":334,"low":335,"close":334,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",52.295,52.44,52.22,0.55,1.06,1792799.679921,10171,52.3579,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",51.96,52.3,51.88,51.89,0.08,0.15,4549583.498411,17550,52.0773,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":192,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",51.76,51.895,51.7,51.81,-0.25,5862193.926567,14532,51.8122,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":347,"volume":369,"transactions":370,"vwap":371},"2026-09-14",51.87,52.19,51.67,51.94,0.04,3314648.885295,17606,51.9809,{"date":373,"open":374,"high":375,"low":345,"close":376,"change":377,"percent_change":368,"volume":378,"transactions":379,"vwap":380},"2026-09-11",52.171,52.2799,51.9,0.02,2557829.599247,13340,52.0366,{"date":382,"open":383,"high":290,"low":384,"close":345,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",52.04,51.82,-0.62,-1.18,4411762.583364,20325,52.0414,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",52.73,52.8,52.27,52.5,-0.26,-0.49,3908772.966824,19163,52.5448,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":306,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",52.9,52.905,52.6,52.76,-0.04,2590582.133956,13783,52.7594,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":347,"percent_change":348,"volume":417,"transactions":418,"vwap":419},"2026-09-04",52.81,52.93,52.755,52.78,1678150.211126,9443,52.8178,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":347,"percent_change":348,"volume":426,"transactions":427,"vwap":428},"2026-09-03",52.87,52.9088,52.695,52.7,1618858.911727,10102,52.7859,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":202,"volume":436,"transactions":437,"vwap":438},"2026-09-02",52.625,52.67,52.495,52.62,0.06,2228599.859825,9658,52.5857,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":158,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",52.57,52.85,52.51,52.56,-0.79,1795783.178069,9808,52.627,{"date":450,"open":451,"high":452,"low":416,"close":453,"change":252,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",52.97,52.99,52.98,-0.38,2619032.481315,12432,52.8962,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",53.3,53.585,53.13,53.18,-0.17,-0.32,2399176.393316,12411,53.3126,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",53.4,53.48,53.28,53.35,-0.11,-0.21,1312736.418171,9950,53.3748,{"date":481,"open":482,"high":483,"low":484,"close":483,"change":485,"percent_change":146,"volume":486,"transactions":487,"vwap":488},"2026-08-26",53.44,53.46,53.31,-0.1,1789267.436466,8848,53.39,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",53.355,53.565,53.275,53.56,0.51,0.96,2622301.151907,10472,53.4532,{"date":501,"open":452,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",53.21,52.975,53.05,0.3,0.57,2629452.027332,12061,53.0799,{"date":511,"open":512,"high":513,"low":432,"close":514,"change":146,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",52.84,52.89,52.75,-0.36,1529746.570066,8783,52.7446,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":326,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",52.92,53.15,52.825,52.94,-0.69,2680723.06485,11318,52.9426,{"date":530,"open":531,"high":532,"low":533,"close":484,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",53.185,53.329,53.07,0.79,1.5,3571072.822953,12771,53.1936,{"date":540,"open":303,"high":541,"low":290,"close":302,"change":348,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",52.58,0.29,1939124.458191,8810,52.4869,{"date":547,"open":444,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",52.6399,52.325,52.37,-0.35,-0.66,2100994.103822,13541,52.4737,{"date":557,"open":422,"high":558,"low":559,"close":560,"change":561,"percent_change":385,"volume":562,"transactions":563,"vwap":564},"2026-08-14",52.9277,52.61,52.72,-0.33,1618819.186605,11164,52.7498,{"date":566,"open":567,"high":568,"low":452,"close":504,"change":117,"percent_change":136,"volume":569,"transactions":570,"vwap":571},"2026-08-13",53.04,53.2886,2100808.093605,9885,53.0665,{"date":573,"open":524,"high":574,"low":575,"close":576,"change":306,"percent_change":407,"volume":577,"transactions":578,"vwap":579},"2026-08-12",52.945,52.71,52.74,1850231.963652,13888,52.829,{"date":581,"open":582,"high":583,"low":584,"close":406,"change":347,"percent_change":348,"volume":585,"transactions":586,"vwap":587},"2026-08-11",52.82,52.915,52.7301,1774785.33858,15569,52.8022,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":253,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",52.88,52.91,52.665,52.68,-0.75,2295718.016213,14701,52.7661,{"date":599,"open":462,"high":600,"low":524,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",53.17,53.08,0.14,0.26,3693950.147403,17273,53.0357,{"date":608,"open":609,"high":463,"low":610,"close":524,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",53.1,52.8801,-0.31,-0.58,1147669.366643,10735,52.9884,{"date":617,"open":618,"high":619,"low":462,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",53.22,53.33,53.25,0.09,0.17,3053212.324993,12331,53.2393,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",53.03,53.165,52.995,53.16,0.41,0.78,1704759.52387,12398,53.0723,{"date":638,"open":639,"high":640,"low":641,"close":514,"change":306,"percent_change":407,"volume":642,"transactions":643,"vwap":644},"2026-08-03",52.77,52.8288,52.64,2160235.690451,12451,52.7613,{"date":646,"open":513,"high":513,"low":647,"close":639,"change":561,"percent_change":385,"volume":648,"transactions":649,"vwap":650},"2026-07-31",52.565,3164118.254441,17188,52.6847,{"date":652,"open":609,"high":653,"low":654,"close":609,"change":173,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",53.175,52.96,-0.06,2105841.963804,11446,53.0986,{"date":660,"open":661,"high":662,"low":663,"close":462,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",53.81,53.84,53.06,-0.78,-1.45,2121859.277727,11080,53.5073,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":542,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",53.69,53.97,53.6801,53.91,0.54,967756.254794,8303,53.8477,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",53.61,53.6704,53.485,53.62,0.28,0.52,1806033.350585,9714,53.6016,{"date":691,"open":619,"high":692,"low":693,"close":694,"change":621,"percent_change":622,"volume":695,"transactions":696,"vwap":697},"2026-07-24",53.545,53.29,53.34,1539710.440454,9708,53.3908,{"date":699,"open":522,"high":473,"low":462,"close":620,"change":464,"percent_change":465,"volume":700,"transactions":701,"vwap":702},"2026-07-23",1541499.632913,12440,53.1941,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":464,"percent_change":465,"volume":709,"transactions":710,"vwap":711},"2026-07-22",53.54,53.59,53.405,53.42,1604362.745749,9453,53.4778,{"date":713,"open":714,"high":715,"low":716,"close":706,"change":717,"percent_change":222,"volume":718,"transactions":719,"vwap":720},"2026-07-21",53.64,53.66,53.47,-0.16,1624559.059697,11261,53.5811,{"date":722,"open":723,"high":724,"low":671,"close":725,"change":551,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",53.99,54,53.75,-0.65,1492744.490712,10660,53.793,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":348,"percent_change":685,"volume":736,"transactions":737,"vwap":738},"2026-07-17",54.16,54.3,54.09,54.1,1922570.190075,7448,54.1526,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":306,"percent_change":407,"volume":744,"transactions":745,"vwap":746},"2026-07-16",53.72,53.95,53.681,1893304.07817,7298,53.8512,{"date":748,"open":749,"high":750,"low":662,"close":672,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-15",53.85,54.0473,0.13,0.24,1600552.101543,9114,53.9793,{"date":757,"open":758,"high":759,"low":760,"close":662,"change":53,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",53.89,54.075,53.795,0.19,3320522.92711,11503,53.9006,{"date":766,"open":758,"high":767,"low":768,"close":769,"change":611,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-13",53.9299,53.715,53.74,-0.57,1780166.111881,9884,53.8092,{"date":775,"open":776,"high":777,"low":742,"close":778,"change":779,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-10",54.060001,54.15,54.049999,0,1517100,{"date":782,"open":742,"high":783,"low":784,"close":778,"change":621,"percent_change":622,"volume":785,"transactions":9,"vwap":778},"2026-07-09",54.18,53.93,1443200,{"date":787,"open":788,"high":789,"low":790,"close":788,"change":233,"percent_change":396,"volume":791,"transactions":9,"vwap":788},"2026-07-08",53.96,54.029999,53.79,2343200,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",54.44,54.47,54.099998,-0.53,-0.97,1870900,{"date":801,"open":802,"high":803,"low":795,"close":804,"change":655,"percent_change":475,"volume":805,"transactions":9,"vwap":804},"2026-07-06",54.62,54.65,54.63,1266600,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",54.58,54.81,54.69,0.03,0.05,1710700,{"date":815,"open":804,"high":809,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",54.59,54.66,-0.52,-0.94,1930300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-30",55.6,55.62,55.16,55.18,-0.6,-1.08,2023100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":435,"percent_change":202,"volume":836,"transactions":9,"vwap":835},"2026-06-29",55.73,55.84,55.7,55.78,2032800,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":368,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-26",55.53,55.74,55.72,0.07,2472800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":173,"percent_change":67,"volume":850,"transactions":9,"vwap":849},"2026-06-25",55.83,55.95,55.66,55.68,1834600,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":141,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-24",55.56,55.75,55.71,1.25,1474700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":347,"percent_change":348,"volume":864,"transactions":9,"vwap":863},"2026-06-23",54.98,55.15,54.96,55.02,984500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":326,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-22",55.060001,55.080002,54.87,54.94,-0.67,1475400,{"date":874,"open":875,"high":853,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",55.49,55.28,55.31,0.27,0.49,1633100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":305,"percent_change":306,"volume":887,"transactions":9,"vwap":886},"2026-06-17",55.12,55.26,54.9,55.040001,2373900,{"date":889,"open":890,"high":891,"low":885,"close":892,"change":878,"percent_change":879,"volume":893,"transactions":9,"vwap":892},"2026-06-16",54.92,55.17,55.049999,882900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":377,"volume":901,"transactions":9,"vwap":899},"2026-06-15",54.93,55.0099983,54.76,54.78,0.01,1341800,{"date":903,"open":904,"high":905,"low":816,"close":906,"change":221,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-12",54.72,54.83,54.77,-0.27,1877700,{"date":910,"open":911,"high":862,"low":912,"close":890,"change":316,"percent_change":913,"volume":914,"transactions":9,"vwap":890},"2026-06-11",54.43,54.35,1.24,2638900,{"date":916,"open":917,"high":918,"low":732,"close":919,"change":233,"percent_change":396,"volume":920,"transactions":9,"vwap":919},"2026-06-10",54.4,54.51,54.25,1956900,{"date":922,"open":733,"high":923,"low":924,"close":925,"change":878,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-09",54.42,54.2,54.39,0.5,2416000,{"date":929,"open":795,"high":930,"low":931,"close":932,"change":933,"percent_change":253,"volume":934,"transactions":9,"vwap":932},"2026-06-08",54.52,54.11,54.12,-0.22,1368400,{"date":936,"open":937,"high":930,"low":938,"close":939,"change":465,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-05",54.31,54.29,54.34,-0.59,1909500,{"date":943,"open":944,"high":906,"low":945,"close":817,"change":751,"percent_change":752,"volume":946,"transactions":9,"vwap":817},"2026-06-04",54.7,54.6,1054700,{"date":948,"open":949,"high":950,"low":923,"close":951,"change":933,"percent_change":253,"volume":952,"transactions":9,"vwap":951},"2026-06-03",54.5,54.61,54.53,1539700,{"date":954,"open":955,"high":955,"low":817,"close":956,"change":751,"percent_change":752,"volume":957,"transactions":9,"vwap":956},"2026-06-02",54.84,54.75,4696300,{"date":959,"open":960,"high":961,"low":919,"close":802,"change":933,"percent_change":253,"volume":962,"transactions":9,"vwap":802},"2026-06-01",54.33,54.68,3002800,{"date":964,"open":869,"high":965,"low":904,"close":955,"change":811,"percent_change":812,"volume":966,"transactions":9,"vwap":955},"2026-05-29",54.95,2817300,{"date":968,"open":802,"high":969,"low":970,"close":809,"change":603,"percent_change":971,"volume":972,"transactions":9,"vwap":809},"2026-05-28",54.88,54.55,0.48,2180300,{"date":974,"open":975,"high":976,"low":977,"close":970,"change":202,"percent_change":978,"volume":979,"transactions":9,"vwap":970},"2026-05-27",54.54,54.67,54.48,0.2,1628000,{"date":981,"open":816,"high":816,"low":982,"close":794,"change":117,"percent_change":506,"volume":983,"transactions":9,"vwap":794},"2026-05-26",54.32,3474700,{"date":985,"open":986,"high":777,"low":987,"close":986,"change":203,"percent_change":632,"volume":988,"transactions":9,"vwap":986},"2026-05-22",54.13,53.86,2637400,{"date":990,"open":494,"high":991,"low":992,"close":674,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":674},"2026-05-21",53.92,53.38,0.18,0.34,2299300,{"date":997,"open":618,"high":790,"low":502,"close":998,"change":675,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-20",53.73,1.02,4475200,{"date":1002,"open":600,"high":619,"low":1003,"close":1004,"change":561,"percent_change":385,"volume":1005,"transactions":9,"vwap":1004},"2026-05-19",53.040001,53.19,3200500,{"date":1007,"open":684,"high":769,"low":488,"close":1008,"change":655,"percent_change":475,"volume":1009,"transactions":9,"vwap":1008},"2026-05-18",53.52,2945500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-15",53.71,53.76,53.53,53.58,-0.76,-1.4,2333400,{"date":1020,"open":1021,"high":802,"low":939,"close":939,"change":435,"percent_change":202,"volume":1022,"transactions":9,"vwap":939},"2026-05-14",54.56,1108900,{"date":1024,"open":912,"high":1025,"low":777,"close":1026,"change":485,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-13",54.41,54.28,-0.18,1210400,{"date":1030,"open":1031,"high":949,"low":939,"close":1032,"change":1033,"percent_change":385,"volume":1034,"transactions":9,"vwap":1032},"2026-05-12",54.49,54.38,-0.34,1458300,{"date":1036,"open":1037,"high":870,"low":944,"close":904,"change":222,"percent_change":1038,"volume":1039,"transactions":9,"vwap":904},"2026-05-11",54.91,-0.55,1161800,{"date":1041,"open":886,"high":825,"low":860,"close":863,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":863},"2026-05-08",0.23,0.42,1077800,{"date":1046,"open":826,"high":826,"low":956,"close":1047,"change":211,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-07",54.79,-0.44,3311400,{"date":1051,"open":897,"high":1052,"low":896,"close":1053,"change":1043,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-06",55.11,55.029999,0.77,1676500,{"date":1057,"open":795,"high":803,"low":911,"close":950,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":950},"2026-05-05",0.25,0.46,1440100,{"date":1062,"open":808,"high":816,"low":108,"close":1063,"change":326,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-04",54.36,-0.68,2408000,{"date":1067,"open":976,"high":860,"low":808,"close":1068,"change":407,"percent_change":232,"volume":1069,"transactions":9,"vwap":1068},"2026-05-01",54.73,2043800,{"date":1071,"open":1037,"high":896,"low":803,"close":906,"change":306,"percent_change":407,"volume":1072,"transactions":9,"vwap":906},"2026-04-30",2089600,{"date":1074,"open":860,"high":860,"low":1075,"close":1047,"change":1076,"percent_change":664,"volume":1077,"transactions":9,"vwap":1047},"2026-04-29",54.71,-0.43,1942100,{"date":1079,"open":867,"high":1080,"low":862,"close":1080,"change":368,"percent_change":842,"volume":1081,"transactions":9,"vwap":1080},"2026-04-28",55.22,1617900,{"date":1083,"open":1084,"high":1085,"low":883,"close":826,"change":358,"percent_change":1086,"volume":1087,"transactions":9,"vwap":826},"2026-04-27",55.3,55.38,-0.45,1278900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":202,"percent_change":978,"volume":1094,"transactions":9,"vwap":1093},"2026-04-24",55.24,55.48,55.14,55.43,1016500,{"date":1096,"open":875,"high":823,"low":1097,"close":1098,"change":1099,"percent_change":933,"volume":1100,"transactions":9,"vwap":1098},"2026-04-23",55.13,55.32,-0.12,1594600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":168,"percent_change":203,"volume":1107,"transactions":9,"vwap":1106},"2026-04-22",55.61,55.67,55.4,55.44,2817000,{"date":1109,"open":1110,"high":1111,"low":1098,"close":1098,"change":465,"percent_change":612,"volume":1112,"transactions":9,"vwap":1098},"2026-04-21",55.57,55.64,1171700,{"date":1114,"open":848,"high":849,"low":1115,"close":1111,"change":305,"percent_change":306,"volume":1116,"transactions":9,"vwap":1111},"2026-04-20",55.45,1001700,{"date":1118,"open":1119,"high":854,"low":853,"close":1120,"change":1059,"percent_change":23,"volume":1121,"transactions":9,"vwap":1120},"2026-04-17",55.63,55.65,1501100,{"date":1123,"open":1124,"high":1125,"low":1097,"close":1126,"change":222,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-16",55.54,55.58,55.19,-0.54,1059400,{"date":1130,"open":823,"high":1119,"low":1093,"close":875,"change":933,"percent_change":112,"volume":1131,"transactions":9,"vwap":875},"2026-04-15",655200,{"date":1133,"open":1134,"high":832,"low":1135,"close":855,"change":685,"percent_change":495,"volume":1136,"transactions":9,"vwap":855},"2026-04-14",55.42,55.37,703900,{"date":1138,"open":1080,"high":1115,"low":883,"close":1093,"change":622,"percent_change":117,"volume":1139,"transactions":9,"vwap":1093},"2026-04-13",1023300,{"date":1141,"open":1142,"high":1085,"low":891,"close":884,"change":233,"percent_change":358,"volume":1143,"transactions":9,"vwap":884},"2026-04-10",55.34,1196000,{"date":1145,"open":1135,"high":1120,"low":1146,"close":1105,"change":485,"percent_change":1027,"volume":1147,"transactions":9,"vwap":1105},"2026-04-09",55.2,1181100,{"date":1149,"open":1150,"high":1151,"low":1105,"close":1152,"change":978,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-08",55.76,55.77,55.5,0.36,1319900,{"date":1156,"open":1090,"high":1157,"low":969,"close":1084,"change":779,"percent_change":779,"volume":1158,"transactions":9,"vwap":1084},"2026-04-07",55.35,1834400,{"date":1160,"open":1161,"high":1134,"low":861,"close":1084,"change":232,"percent_change":192,"volume":1162,"transactions":9,"vwap":1084},"2026-04-06",55.21,1376500,{"date":1164,"open":867,"high":1106,"low":886,"close":1135,"change":878,"percent_change":879,"volume":1165,"transactions":9,"vwap":1135},"2026-04-02",2063500,{"date":1167,"open":1052,"high":1168,"low":1169,"close":1170,"change":396,"percent_change":38,"volume":1171,"transactions":9,"vwap":1170},"2026-04-01",55.36,55.07,55.099998,2604700,{"date":1173,"open":1174,"high":1111,"low":1175,"close":1168,"change":305,"percent_change":306,"volume":1176,"transactions":9,"vwap":1168},"2026-03-31",55.51,55.29,2971600,{"date":1178,"open":877,"high":875,"low":1080,"close":1135,"change":316,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1135},"2026-03-30",1.22,1878500,{"date":1182,"open":1183,"high":870,"low":975,"close":944,"change":211,"percent_change":1048,"volume":1184,"transactions":9,"vwap":944},"2026-03-27",54.57,2903300,{"date":1186,"open":1052,"high":884,"low":1187,"close":870,"change":1086,"percent_change":1188,"volume":1189,"transactions":9,"vwap":870},"2026-03-26",54.86,-0.81,2351400,{"date":1191,"open":1157,"high":1093,"low":1146,"close":1192,"change":879,"percent_change":107,"volume":1193,"transactions":9,"vwap":1192},"2026-03-25",55.39,2728100,{"date":1195,"open":1075,"high":867,"low":804,"close":885,"change":933,"percent_change":253,"volume":1196,"transactions":9,"vwap":885},"2026-03-24",4330600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":883,"change":994,"percent_change":1202,"volume":1203,"transactions":9,"vwap":883},"2026-03-23",54.97,55.33,54.85,0.62,5236000,{"date":1205,"open":1105,"high":1134,"low":1206,"close":899,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":899},"2026-03-20",54.74,-1.04,-1.86,17568800,{"date":1211,"open":1212,"high":847,"low":1174,"close":1213,"change":878,"percent_change":879,"volume":1214,"transactions":9,"vwap":1213},"2026-03-19",55.55,55.82,2729200,{"date":1216,"open":1217,"high":1218,"low":1212,"close":1212,"change":561,"percent_change":940,"volume":1219,"transactions":9,"vwap":1212},"2026-03-18",55.8,55.86,2149400,{"date":1221,"open":1213,"high":1222,"low":1223,"close":1224,"change":993,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-17",55.94,55.79,55.88,0.32,1557600,{"date":1228,"open":1229,"high":1151,"low":853,"close":834,"change":632,"percent_change":1230,"volume":1231,"transactions":9,"vwap":834},"2026-03-16",55.69,0.74,1901500,{"date":1233,"open":1124,"high":1120,"low":1234,"close":1175,"change":396,"percent_change":38,"volume":1235,"transactions":9,"vwap":1175},"2026-03-13",55.25,7707800,{"date":1237,"open":1124,"high":841,"low":1238,"close":1212,"change":221,"percent_change":907,"volume":1239,"transactions":9,"vwap":1212},"2026-03-12",55.47,2582100,{"date":1241,"open":1242,"high":1243,"low":848,"close":834,"change":726,"percent_change":284,"volume":1244,"transactions":9,"vwap":834},"2026-03-11",56.049999,56.080002,2901100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-10",56.65,56.74,56.35,-0.51,-0.9,2760100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":632,"percent_change":151,"volume":1259,"transactions":9,"vwap":1258},"2026-03-09",56.3,56.9,56.27,56.86,3101700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1027,"percent_change":465,"volume":1266,"transactions":9,"vwap":1265},"2026-03-06",56.34,56.71,56.17,56.45,2779900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":211,"percent_change":158,"volume":1273,"transactions":9,"vwap":1272},"2026-03-05",56.53,56.7,56.47,56.63,2964500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":717,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-04",56.95,57.040001,56.83,56.87,-0.28,2255300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":475,"percent_change":146,"volume":1288,"transactions":9,"vwap":1287},"2026-03-03",56.75,57.17,56.73,57.029999,6972100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-02",57.37,57.38,57,57.14,-0.7,-1.21,2569900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":505,"percent_change":686,"volume":1304,"transactions":9,"vwap":1303},"2026-02-27",57.8,57.9,57.72,57.84,2007500,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":203,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-26",57.42,57.58,57.54,0.38,1169000,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":779,"percent_change":779,"volume":1317,"transactions":9,"vwap":1316},"2026-02-25",57.22,57.43,57.32,1588200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1316,"change":435,"percent_change":53,"volume":1323,"transactions":9,"vwap":1316},"2026-02-24",57.36,57.41,57.26,1386300,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1322,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1322},"2026-02-23",57.13,57.4,0.21,0.37,8146900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":475,"percent_change":146,"volume":1337,"transactions":9,"vwap":1336},"2026-02-20",57.2,57.25,56.79,57.049999,2493700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":842,"percent_change":168,"volume":1344,"transactions":9,"vwap":1343},"2026-02-19",57.02,57.21,57.0099983,57.16,1527700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":252,"percent_change":551,"volume":1351,"transactions":9,"vwap":1350},"2026-02-18",57.19,57.28,57.060001,57.09,1519000,{"date":1353,"open":1354,"high":1307,"low":1355,"close":1356,"change":202,"percent_change":761,"volume":1357,"transactions":9,"vwap":1356},"2026-02-17",57.33,57.24,57.29,9994200,{"date":1359,"open":1326,"high":1322,"low":1360,"close":1361,"change":685,"percent_change":879,"volume":1362,"transactions":9,"vwap":1361},"2026-02-13",57.099998,57.18,2404700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1256,"change":316,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1256},"2026-02-12",56.41,56.94,56.4,1.19,2218100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":907,"percent_change":212,"volume":1376,"transactions":9,"vwap":1375},"2026-02-11",56.22,56.48,56.18,56.23,2014700,{"date":1378,"open":1249,"high":1379,"low":1262,"close":1380,"change":1381,"percent_change":176,"volume":1382,"transactions":9,"vwap":1380},"2026-02-10",56.52,56.5,0.56,2025800,{"date":1384,"open":1151,"high":1385,"low":1104,"close":1222,"change":377,"percent_change":368,"volume":1386,"transactions":9,"vwap":1222},"2026-02-09",55.97,2023000,{"date":1388,"open":1389,"high":847,"low":1150,"close":1389,"change":900,"percent_change":377,"volume":1390,"transactions":9,"vwap":1389},"2026-02-06",55.92,1782500,{"date":1392,"open":1103,"high":1389,"low":1174,"close":1393,"change":1381,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-05",55.91,1.01,3127500,{"date":1397,"open":1192,"high":1238,"low":877,"close":1157,"change":1099,"percent_change":933,"volume":1398,"transactions":9,"vwap":1157},"2026-02-04",2799600,{"date":1400,"open":1098,"high":1152,"low":1175,"close":1238,"change":621,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1238},"2026-02-03",0.16,2825800,{"date":1404,"open":1119,"high":1111,"low":1135,"close":1085,"change":551,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1085},"2026-02-02",-0.63,3079600,{"date":1408,"open":846,"high":847,"low":834,"close":832,"change":211,"percent_change":1076,"volume":1409,"transactions":9,"vwap":832},"2026-01-30",3298000,{"date":1411,"open":834,"high":1412,"low":1104,"close":1385,"change":377,"percent_change":368,"volume":1413,"transactions":9,"vwap":1385},"2026-01-29",56.029999,2801000,{"date":1415,"open":1416,"high":1417,"low":835,"close":847,"change":1099,"percent_change":476,"volume":1418,"transactions":9,"vwap":847},"2026-01-28",55.9,56,2322000,{"date":1420,"open":1421,"high":1422,"low":1417,"close":1423,"change":1424,"percent_change":1250,"volume":1425,"transactions":9,"vwap":1423},"2026-01-27",56.24,56.32,56.07,-0.29,1756700,{"date":1427,"open":1428,"high":1265,"low":1429,"close":1430,"change":1058,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-26",56.39,56.28,56.36,0.45,2098500,{"date":1434,"open":1423,"high":1264,"low":1435,"close":1436,"change":202,"percent_change":978,"volume":1437,"transactions":9,"vwap":1436},"2026-01-23",55.89,56.11,2454700,{"date":1439,"open":1151,"high":1412,"low":834,"close":1417,"change":978,"percent_change":1153,"volume":1440,"transactions":9,"vwap":1417},"2026-01-22",2557100,{"date":1442,"open":875,"high":1435,"low":1105,"close":1217,"change":1310,"percent_change":141,"volume":1443,"transactions":9,"vwap":1217},"2026-01-21",3590100,{"date":1445,"open":1446,"high":1119,"low":1168,"close":1134,"change":726,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1134},"2026-01-20",55.41,-1.16,4502300,{"date":1450,"open":1451,"high":1452,"low":1412,"close":1423,"change":561,"percent_change":940,"volume":1453,"transactions":9,"vwap":1423},"2026-01-16",56.29,56.38,3531500,{"date":1455,"open":1456,"high":1457,"low":1428,"close":1367,"change":173,"percent_change":67,"volume":1458,"transactions":9,"vwap":1367},"2026-01-15",56.58,56.6,2238900,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1225,"percent_change":506,"volume":1464,"transactions":9,"vwap":1463},"2026-01-14",56.19,56.49,56.43,3441100,{"date":1466,"open":1264,"high":1467,"low":1468,"close":1436,"change":347,"percent_change":602,"volume":1469,"transactions":9,"vwap":1436},"2026-01-13",56.2,55.99,3675900,{"date":1471,"open":1472,"high":1461,"low":1393,"close":1412,"change":233,"percent_change":358,"volume":1473,"transactions":9,"vwap":1412},"2026-01-12",55.96,2475900,{"date":1475,"open":833,"high":1372,"low":832,"close":1264,"change":117,"percent_change":336,"volume":1476,"transactions":9,"vwap":1264},"2026-01-09",4674800,{"date":1478,"open":1218,"high":1417,"low":1213,"close":1218,"change":1280,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1218},"2026-01-08",-0.5,1898200,{"date":1482,"open":1483,"high":1484,"low":1472,"close":1485,"change":505,"percent_change":675,"volume":1486,"transactions":9,"vwap":1485},"2026-01-07",56.15,56.25,56.14,4820700,{"date":1488,"open":1150,"high":1218,"low":1103,"close":833,"change":1489,"percent_change":717,"volume":1490,"transactions":9,"vwap":833},"2026-01-06",-0.09,2361700,{"date":1492,"open":854,"high":1472,"low":841,"close":1493,"change":752,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-05",55.93,0.43,4329800,{"date":1497,"open":1498,"high":1435,"low":848,"close":1229,"change":475,"percent_change":252,"volume":1499,"transactions":9,"vwap":1229},"2026-01-02",55.87,2467000,{"date":1501,"open":1412,"high":1483,"low":1151,"close":1217,"change":1033,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1217},"2025-12-31",-0.61,2230200,{"date":1505,"open":1242,"high":1375,"low":1506,"close":1485,"change":1507,"percent_change":233,"volume":1508,"transactions":9,"vwap":1485},"2025-12-30",56.0099983,-0.08,1559200,{"date":1510,"open":1264,"high":1421,"low":1243,"close":1372,"change":622,"percent_change":505,"volume":1511,"transactions":9,"vwap":1372},"2025-12-29",1954300,{"date":1513,"open":1467,"high":1484,"low":847,"close":1242,"change":485,"percent_change":1027,"volume":1514,"transactions":9,"vwap":1242},"2025-12-26",1560300,{"date":1516,"open":1506,"high":1461,"low":1472,"close":1483,"change":542,"percent_change":686,"volume":1517,"transactions":9,"vwap":1483},"2025-12-24",1200400,{"date":1519,"open":1103,"high":1416,"low":1125,"close":1218,"change":842,"percent_change":751,"volume":1520,"transactions":9,"vwap":1218},"2025-12-23",1992800,{"date":1522,"open":1213,"high":833,"low":832,"close":1223,"change":655,"percent_change":475,"volume":1523,"transactions":9,"vwap":1223},"2025-12-22",1794200,{"date":1525,"open":1493,"high":1526,"low":1213,"close":1527,"change":933,"percent_change":112,"volume":1528,"transactions":9,"vwap":1527},"2025-12-19",56.02,55.85,1999800,{"date":1530,"open":1412,"high":1264,"low":1417,"close":1423,"change":377,"percent_change":368,"volume":1531,"transactions":9,"vwap":1423},"2025-12-18",1985300,{"date":1533,"open":1222,"high":1534,"low":1389,"close":1242,"change":67,"percent_change":1489,"volume":1535,"transactions":9,"vwap":1242},"2025-12-17",56.16,1592900,{"date":1537,"open":849,"high":1538,"low":1104,"close":1539,"change":685,"percent_change":926,"volume":1540,"transactions":9,"vwap":1539},"2025-12-16",56.12,56.099998,2373300,{"date":1542,"open":1543,"high":1423,"low":1217,"close":1213,"change":435,"percent_change":202,"volume":1544,"transactions":9,"vwap":1213},"2025-12-15",55.98,2025700,{"date":1546,"open":1150,"high":833,"low":1104,"close":1150,"change":212,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1150},"2025-12-12",-0.85,2271700,{"date":1550,"open":1379,"high":1457,"low":1372,"close":1421,"change":407,"percent_change":232,"volume":1551,"transactions":9,"vwap":1421},"2025-12-11",1615800,{"date":1553,"open":1423,"high":1452,"low":1417,"close":1429,"change":203,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1429},"2025-12-10",0.39,2808100,{"date":1557,"open":1451,"high":1255,"low":1506,"close":1558,"change":811,"percent_change":812,"volume":1559,"transactions":9,"vwap":1558},"2025-12-09",56.060001,2064800,{"date":1561,"open":1372,"high":1375,"low":1527,"close":1412,"change":146,"percent_change":1033,"volume":1562,"transactions":9,"vwap":1412},"2025-12-08",1817100,{"date":1564,"open":1463,"high":1265,"low":1483,"close":1372,"change":211,"percent_change":1076,"volume":1565,"transactions":9,"vwap":1372},"2025-12-05",1664400,{"date":1567,"open":1568,"high":1569,"low":1365,"close":1570,"change":1280,"percent_change":397,"volume":1571,"transactions":9,"vwap":1570},"2025-12-04",56.64,56.66,56.46,1476900,{"date":1573,"open":1569,"high":1574,"low":1575,"close":1248,"change":602,"percent_change":1058,"volume":1576,"transactions":9,"vwap":1248},"2025-12-03",56.8,56.56,1523300,{"date":1578,"open":1579,"high":1569,"low":1452,"close":1457,"change":812,"percent_change":621,"volume":1580,"transactions":9,"vwap":1457},"2025-12-02",56.44,1820300,{"date":1582,"open":1583,"high":1584,"low":1379,"close":1585,"change":1547,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-01",56.62,56.69,56.55,-1.48,3198100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1327,"change":396,"percent_change":1086,"volume":1593,"transactions":9,"vwap":1327},"2025-11-28",57.59,57.6,57.27,2015300,{"date":1595,"open":1327,"high":1596,"low":1314,"close":1596,"change":978,"percent_change":315,"volume":1597,"transactions":9,"vwap":1596},"2025-11-26",57.66,1626600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":761,"percent_change":73,"volume":1604,"transactions":9,"vwap":1603},"2025-11-25",57.47,57.64,57.39,57.46,2249800,{"date":1606,"open":1334,"high":1354,"low":1285,"close":1592,"change":685,"percent_change":879,"volume":1607,"transactions":9,"vwap":1592},"2025-11-24",1786000,{"date":1609,"open":1360,"high":1610,"low":1611,"close":1612,"change":602,"percent_change":1058,"volume":1613,"transactions":9,"vwap":1612},"2025-11-21",57.12,56.84,56.99,2326100,{"date":1615,"open":1270,"high":1366,"low":1584,"close":1616,"change":978,"percent_change":315,"volume":1617,"transactions":9,"vwap":1616},"2025-11-20",56.85,1565900,{"date":1619,"open":1620,"high":1279,"low":1621,"close":1247,"change":655,"percent_change":475,"volume":1622,"transactions":9,"vwap":1247},"2025-11-19",56.82,56.61,2211100,{"date":1624,"open":1625,"high":1276,"low":1456,"close":1263,"change":407,"percent_change":232,"volume":1626,"transactions":9,"vwap":1263},"2025-11-18",56.89,2386100,{"date":1628,"open":1629,"high":1616,"low":1247,"close":1284,"change":348,"percent_change":878,"volume":1630,"transactions":9,"vwap":1284},"2025-11-17",56.72,1612300,{"date":1632,"open":1610,"high":1633,"low":1634,"close":1457,"change":1424,"percent_change":1250,"volume":1635,"transactions":9,"vwap":1457},"2025-11-14",57.15,56.59,2000500,{"date":1637,"open":1360,"high":1333,"low":1638,"close":1625,"change":253,"percent_change":1295,"volume":1639,"transactions":9,"vwap":1625},"2025-11-13",56.88,2312200,{"date":1641,"open":1333,"high":1321,"low":1285,"close":1356,"change":53,"percent_change":622,"volume":1642,"transactions":9,"vwap":1356},"2025-11-12",1674500,{"date":1644,"open":1285,"high":1334,"low":1350,"close":1347,"change":1058,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1347},"2025-11-11",0.44,1160700,{"date":1648,"open":1649,"high":1287,"low":1279,"close":1366,"change":173,"percent_change":67,"volume":1650,"transactions":9,"vwap":1366},"2025-11-10",56.92,1410800,{"date":1652,"open":1611,"high":1633,"low":1611,"close":1653,"change":475,"percent_change":146,"volume":1654,"transactions":9,"vwap":1653},"2025-11-07",56.97,1587200,{"date":1656,"open":1276,"high":1326,"low":1366,"close":1657,"change":926,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-06",57.080002,0.88,1212900,{"date":1661,"open":1649,"high":1366,"low":1585,"close":1456,"change":940,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1456},"2025-11-05",-1.03,1633800,{"date":1665,"open":1666,"high":1667,"low":1349,"close":1285,"change":168,"percent_change":1328,"volume":1668,"transactions":9,"vwap":1285},"2025-11-04",57.07,57.23,1654300,{"date":1670,"open":1340,"high":1360,"low":1279,"close":1336,"change":1033,"percent_change":940,"volume":1671,"transactions":9,"vwap":1336},"2025-11-03",2621200,{"date":1673,"open":1674,"high":1675,"low":1354,"close":1602,"change":233,"percent_change":211,"volume":1676,"transactions":9,"vwap":1602},"2025-10-31",57.52,57.57,2493600,{"date":1678,"open":1602,"high":1679,"low":1292,"close":1680,"change":907,"percent_change":38,"volume":1681,"transactions":9,"vwap":1680},"2025-10-30",57.73,57.53,2052200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1300,"change":1127,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1300},"2025-10-29",58.26,58.27,57.76,-0.93,5096100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":168,"percent_change":1328,"volume":1695,"transactions":9,"vwap":1694},"2025-10-28",58.25,58.43,58.23,58.34,1494200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":993,"percent_change":117,"volume":1701,"transactions":9,"vwap":1699},"2025-10-27",57.95,58.22,57.82,1580500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":900,"percent_change":377,"volume":1708,"transactions":9,"vwap":1707},"2025-10-24",58.11,58.12,57.87,58.040001,1445700,{"date":1710,"open":1705,"high":1711,"low":1712,"close":1713,"change":551,"percent_change":827,"volume":1714,"transactions":9,"vwap":1713},"2025-10-23",58.21,57.94,58.029999,1353600,{"date":1716,"open":1717,"high":25,"low":1718,"close":1719,"change":368,"percent_change":842,"volume":1720,"transactions":9,"vwap":1719},"2025-10-22",58.33,58.24,58.38,1322100,{"date":1722,"open":1694,"high":25,"low":1723,"close":1694,"change":603,"percent_change":1431,"volume":1724,"transactions":9,"vwap":1694},"2025-10-21",58.29,1231900,{"date":1726,"open":1727,"high":1728,"low":1712,"close":1729,"change":203,"percent_change":1310,"volume":1730,"transactions":9,"vwap":1729},"2025-10-20",58.02,58.09,58.080002,987300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":192,"percent_change":933,"volume":1737,"transactions":9,"vwap":1736},"2025-10-17",57.92,57.93,57.71,57.86,1775300,{"date":1739,"open":1740,"high":1741,"low":1600,"close":1742,"change":1043,"percent_change":151,"volume":1743,"transactions":9,"vwap":1742},"2025-10-16",57.5,58.07,57.99,1665300,{"date":1745,"open":1746,"high":1698,"low":1600,"close":1675,"change":192,"percent_change":242,"volume":1747,"transactions":9,"vwap":1675},"2025-10-15",57.75,2101200,{"date":1749,"open":1308,"high":1679,"low":1603,"close":1750,"change":978,"percent_change":315,"volume":1751,"transactions":9,"vwap":1750},"2025-10-14",57.7,1960500,{"date":1753,"open":1754,"high":1674,"low":1755,"close":1740,"change":173,"percent_change":67,"volume":1756,"transactions":9,"vwap":1740},"2025-10-13",57.35,57.11,1315300,{"date":1758,"open":1341,"high":1759,"low":1633,"close":1680,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1680},"2025-10-10",57.61,0.8,1.41,1770100,{"date":1764,"open":1286,"high":1574,"low":1568,"close":1286,"change":67,"percent_change":1489,"volume":1765,"transactions":9,"vwap":1286},"2025-10-09",1044200,{"date":1767,"open":1612,"high":1293,"low":1263,"close":1768,"change":368,"percent_change":842,"volume":1769,"transactions":9,"vwap":1768},"2025-10-08",56.78,1494500,{"date":1771,"open":1621,"high":1279,"low":1772,"close":1248,"change":505,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1248},"2025-10-07",56.54,0.53,1319100,{"date":1776,"open":1373,"high":1286,"low":1463,"close":1579,"change":454,"percent_change":871,"volume":1777,"transactions":9,"vwap":1579},"2025-10-06",1755700,{"date":1779,"open":1293,"high":1336,"low":1335,"close":1620,"change":192,"percent_change":242,"volume":1780,"transactions":9,"vwap":1620},"2025-10-03",1745700,{"date":1782,"open":1620,"high":1277,"low":1284,"close":1276,"change":1401,"percent_change":685,"volume":1783,"transactions":9,"vwap":1276},"2025-10-02",1428400,{"date":1785,"open":1256,"high":1340,"low":1584,"close":1335,"change":232,"percent_change":1099,"volume":1786,"transactions":9,"vwap":1335},"2025-10-01",2405500,{"date":1788,"open":1342,"high":1314,"low":1335,"close":1258,"change":1099,"percent_change":476,"volume":1789,"transactions":9,"vwap":1258},"2025-09-30",2219300,{"date":1791,"open":1574,"high":1336,"low":1768,"close":1792,"change":1043,"percent_change":1230,"volume":1793,"transactions":9,"vwap":1792},"2025-09-29",56.98,1055000,{"date":1795,"open":1583,"high":1625,"low":1271,"close":1575,"change":232,"percent_change":1099,"volume":1796,"transactions":9,"vwap":1575},"2025-09-26",1805200,{"date":1798,"open":1799,"high":1247,"low":1262,"close":1272,"change":407,"percent_change":232,"volume":1800,"transactions":9,"vwap":1272},"2025-09-25",56.57,1261800,{"date":1802,"open":1286,"high":1803,"low":1379,"close":1804,"change":252,"percent_change":551,"volume":1805,"transactions":9,"vwap":1804},"2025-09-24",56.76,56.67,882800,{"date":1807,"open":1247,"high":1638,"low":1772,"close":1279,"change":1329,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1279},"2025-09-23",0.65,1671300,{"date":1811,"open":1799,"high":1568,"low":1365,"close":1380,"change":1027,"percent_change":465,"volume":1812,"transactions":9,"vwap":1380},"2025-09-22",1563100,{"date":1814,"open":1584,"high":1335,"low":1772,"close":1815,"change":1489,"percent_change":717,"volume":1816,"transactions":9,"vwap":1815},"2025-09-19",56.68,1213800,{"date":1818,"open":1819,"high":1366,"low":1621,"close":1820,"change":1250,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-09-18",56.81,56.77,-0.89,1802300,{"date":1824,"open":1825,"high":1303,"low":1633,"close":1348,"change":192,"percent_change":242,"volume":1826,"transactions":9,"vwap":1348},"2025-09-17",57.62,3055900,{"date":1828,"open":1356,"high":1829,"low":1592,"close":1321,"change":347,"percent_change":602,"volume":1830,"transactions":9,"vwap":1321},"2025-09-16",57.51,2938200,{"date":1832,"open":1316,"high":1600,"low":1348,"close":1354,"change":348,"percent_change":603,"volume":1833,"transactions":9,"vwap":1354},"2025-09-15",1312800,{"date":1835,"open":1326,"high":1314,"low":1276,"close":1361,"change":242,"percent_change":253,"volume":1836,"transactions":9,"vwap":1361},"2025-09-12",1687800,{"date":1838,"open":1333,"high":1680,"low":1333,"close":1321,"change":505,"percent_change":1773,"volume":1839,"transactions":9,"vwap":1321},"2025-09-11",1826600,{"date":1841,"open":1276,"high":1842,"low":1620,"close":1755,"change":542,"percent_change":495,"volume":1843,"transactions":9,"vwap":1755},"2025-09-10",57.31,2526000,{"date":1845,"open":1366,"high":1340,"low":1270,"close":1620,"change":396,"percent_change":243,"volume":1846,"transactions":9,"vwap":1620},"2025-09-09",1889700,{"date":1848,"open":1819,"high":1755,"low":1768,"close":1657,"change":1849,"percent_change":89,"volume":1850,"transactions":9,"vwap":1657},"2025-09-08",0.63,2829300,{"date":1852,"open":1451,"high":1380,"low":1484,"close":1265,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1265},"2025-09-05",0.76,1.36,2260400,{"date":1857,"open":1125,"high":834,"low":1200,"close":1229,"change":1153,"percent_change":1808,"volume":1858,"transactions":9,"vwap":1229},"2025-09-04",4873800,{"date":1860,"open":870,"high":1861,"low":890,"close":1200,"change":686,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1200},"2025-09-03",55.46,0.95,1832900,{"date":1865,"open":899,"high":885,"low":944,"close":809,"change":612,"percent_change":1866,"volume":1867,"transactions":9,"vwap":809},"2025-09-02",-1.05,2273800,{"date":1869,"open":1106,"high":1152,"low":884,"close":1192,"change":1424,"percent_change":818,"volume":1870,"transactions":9,"vwap":1192},"2025-08-29",4658500,{"date":1872,"open":1106,"high":855,"low":1135,"close":849,"change":1225,"percent_change":1873,"volume":1874,"transactions":9,"vwap":849},"2025-08-28",0.58,2221400,{"date":1876,"open":892,"high":1135,"low":1877,"close":1168,"change":407,"percent_change":232,"volume":1878,"transactions":9,"vwap":1168},"2025-08-27",54.99,1659800,{"date":1880,"open":884,"high":1134,"low":1052,"close":1105,"change":305,"percent_change":306,"volume":1881,"transactions":9,"vwap":1105},"2025-08-26",1596900,{"date":1883,"open":1168,"high":1124,"low":877,"close":1446,"change":1099,"percent_change":933,"volume":1884,"transactions":9,"vwap":1446},"2025-08-25",1275600,{"date":1886,"open":1135,"high":849,"low":1098,"close":839,"change":1887,"percent_change":151,"volume":1888,"transactions":9,"vwap":839},"2025-08-22",0.4,2712200,{"date":1890,"open":1891,"high":1175,"low":862,"close":1097,"change":396,"percent_change":38,"volume":1892,"transactions":9,"vwap":1097},"2025-08-21",55.23,1488500,{"date":1894,"open":1234,"high":1238,"low":1891,"close":1192,"change":621,"percent_change":1401,"volume":1895,"transactions":9,"vwap":1192},"2025-08-20",1150200,{"date":1897,"open":1092,"high":1200,"low":1092,"close":1084,"change":542,"percent_change":1773,"volume":1898,"transactions":9,"vwap":1084},"2025-08-19",1458800,{"date":1900,"open":826,"high":1146,"low":1901,"close":897,"change":192,"percent_change":211,"volume":1902,"transactions":9,"vwap":897},"2025-08-18",54.89,1510300,{"date":1904,"open":1905,"high":1157,"low":892,"close":1092,"change":1033,"percent_change":1502,"volume":1906,"transactions":9,"vwap":1092},"2025-08-15",55.27,1175300,{"date":1908,"open":1151,"high":1151,"low":1134,"close":1091,"change":112,"percent_change":1295,"volume":1909,"transactions":9,"vwap":1091},"2025-08-14",1392400,{"date":1911,"open":1150,"high":847,"low":840,"close":1498,"change":1494,"percent_change":633,"volume":1912,"transactions":9,"vwap":1498},"2025-08-13",1447600,{"date":1914,"open":1134,"high":1861,"low":1891,"close":1106,"change":396,"percent_change":38,"volume":1915,"transactions":9,"vwap":1106},"2025-08-12",2364400,{"date":1917,"open":1151,"high":1527,"low":1119,"close":834,"change":435,"percent_change":202,"volume":1918,"transactions":9,"vwap":834},"2025-08-11",973000,{"date":1920,"open":848,"high":849,"low":1212,"close":1111,"change":476,"percent_change":454,"volume":1921,"transactions":9,"vwap":1111},"2025-08-08",854200,{"date":1923,"open":1385,"high":1534,"low":1217,"close":1527,"change":232,"percent_change":192,"volume":1924,"transactions":9,"vwap":1527},"2025-08-07",2450300,{"date":1926,"open":1222,"high":1242,"low":1135,"close":1389,"change":222,"percent_change":797,"volume":1927,"transactions":9,"vwap":1389},"2025-08-06",3493800,{"date":1929,"open":1385,"high":1255,"low":1389,"close":1372,"change":348,"percent_change":878,"volume":1930,"transactions":9,"vwap":1372},"2025-08-05",1630000,{"date":1932,"open":1526,"high":1933,"low":1527,"close":1423,"change":602,"percent_change":1058,"volume":1934,"transactions":9,"vwap":1423},"2025-08-04",56.13,1350300,{"date":1936,"open":854,"high":1417,"low":840,"close":1493,"change":686,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1493},"2025-08-01",0.94,2553500,{"date":1940,"open":1174,"high":1120,"low":1157,"close":1446,"change":621,"percent_change":1401,"volume":1747,"transactions":9,"vwap":1446},"2025-07-31",{"date":1942,"open":1175,"high":1134,"low":826,"close":1098,"change":222,"percent_change":1127,"volume":1943,"transactions":9,"vwap":1098},"2025-07-30",2852700,{"date":1945,"open":1877,"high":824,"low":860,"close":824,"change":23,"percent_change":1946,"volume":1947,"transactions":9,"vwap":824},"2025-07-29",1.51,2475200,{"date":1949,"open":1201,"high":862,"low":956,"close":1047,"change":1424,"percent_change":797,"volume":1950,"transactions":9,"vwap":1047},"2025-07-28",1956700,{"date":1952,"open":956,"high":1953,"low":944,"close":868,"change":542,"percent_change":1773,"volume":1954,"transactions":9,"vwap":868},"2025-07-25",55.09,1259400,{"date":1956,"open":1021,"high":1199,"low":975,"close":1047,"change":232,"percent_change":192,"volume":1957,"transactions":9,"vwap":1047},"2025-07-24",1567900,{"date":1959,"open":1901,"high":1199,"low":1206,"close":1187,"change":1280,"percent_change":1250,"volume":1960,"transactions":9,"vwap":1187},"2025-07-23",1612100,{"date":1962,"open":896,"high":876,"low":1037,"close":1092,"change":505,"percent_change":336,"volume":1576,"transactions":9,"vwap":1092},"2025-07-22",{"date":1964,"open":1199,"high":1097,"low":1965,"close":955,"change":1494,"percent_change":534,"volume":1966,"transactions":9,"vwap":955},"2025-07-21",54.82,1200500,{"date":1968,"open":977,"high":918,"low":937,"close":1025,"change":168,"percent_change":203,"volume":1969,"transactions":9,"vwap":1025},"2025-07-18",1573100,{"date":1971,"open":912,"high":949,"low":1972,"close":938,"change":306,"percent_change":407,"volume":1973,"transactions":9,"vwap":938},"2025-07-17",54.21,1663500,{"date":1975,"open":1032,"high":816,"low":1976,"close":937,"change":53,"percent_change":993,"volume":1977,"transactions":9,"vwap":937},"2025-07-16",53.77,6400300,{"date":1979,"open":1206,"high":956,"low":777,"close":1972,"change":326,"percent_change":1064,"volume":1980,"transactions":9,"vwap":1972},"2025-07-15",3113100,{"date":1982,"open":951,"high":1206,"low":917,"close":808,"change":1507,"percent_change":221,"volume":1983,"transactions":9,"vwap":808},"2025-07-14",1371500,{"date":1985,"open":890,"high":965,"low":945,"close":817,"change":1295,"percent_change":1986,"volume":1987,"transactions":9,"vwap":817},"2025-07-11",-1.26,1183000,{"date":1989,"open":876,"high":1446,"low":1953,"close":1168,"change":812,"percent_change":621,"volume":1990,"transactions":9,"vwap":1168},"2025-07-10",1121900,{"date":1992,"open":1901,"high":1098,"low":1901,"close":877,"change":1773,"percent_change":1993,"volume":1994,"transactions":9,"vwap":877},"2025-07-09",0.97,2086500,{"date":1996,"open":930,"high":1997,"low":795,"close":899,"change":1507,"percent_change":221,"volume":1998,"transactions":9,"vwap":899},"2025-07-08",54.8,1220300,{"date":2000,"open":1953,"high":1052,"low":1206,"close":1187,"change":1479,"percent_change":1251,"volume":2001,"transactions":9,"vwap":1187},"2025-07-07",1717700,{"date":2003,"open":1861,"high":2004,"low":1905,"close":1168,"change":222,"percent_change":1127,"volume":2005,"transactions":9,"vwap":1168},"2025-07-03",55.52,1808600,{"date":2007,"open":1238,"high":1104,"low":1134,"close":848,"change":465,"percent_change":770,"volume":2008,"transactions":9,"vwap":848},"2025-07-02",2063800,{"date":2010,"open":1506,"high":1933,"low":840,"close":1543,"change":233,"percent_change":358,"volume":2011,"transactions":9,"vwap":1543},"2025-07-01",2228400,{"date":2013,"open":1435,"high":1372,"low":840,"close":1538,"change":495,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1538},"2025-06-30",0.92,2636900,{"date":2017,"open":832,"high":1242,"low":839,"close":1103,"change":611,"percent_change":1038,"volume":2018,"transactions":9,"vwap":1103},"2025-06-27",1654800,{"date":2020,"open":832,"high":1222,"low":2004,"close":1389,"change":752,"percent_change":1494,"volume":2021,"transactions":9,"vwap":1389},"2025-06-26",1494600,{"date":2023,"open":1861,"high":1229,"low":1084,"close":849,"change":811,"percent_change":812,"volume":2024,"transactions":9,"vwap":849},"2025-06-25",1191800,{"date":2026,"open":1052,"high":840,"low":868,"close":1120,"change":1153,"percent_change":1808,"volume":2027,"transactions":9,"vwap":1120},"2025-06-24",1691000,{"date":2029,"open":1157,"high":848,"low":884,"close":1175,"change":1328,"percent_change":1310,"volume":2030,"transactions":9,"vwap":1175},"2025-06-23",2171600,{"date":2032,"open":1187,"high":884,"low":898,"close":868,"change":232,"percent_change":192,"volume":2033,"transactions":9,"vwap":868},"2025-06-20",1333700,{"date":2035,"open":1084,"high":1134,"low":2036,"close":861,"change":435,"percent_change":202,"volume":2037,"transactions":9,"vwap":861},"2025-06-18",55,1959400,{"date":2039,"open":1997,"high":825,"low":803,"close":1953,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1953},"2025-06-17",0.6,1.1,1525500,{"date":2044,"open":809,"high":886,"low":977,"close":1031,"change":1086,"percent_change":294,"volume":2045,"transactions":9,"vwap":1031},"2025-06-16",1957900,{"date":2047,"open":1146,"high":876,"low":803,"close":870,"change":818,"percent_change":819,"volume":2048,"transactions":9,"vwap":870},"2025-06-13",1954600,{"date":2050,"open":877,"high":1091,"low":861,"close":1861,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1861},"2025-06-12",0.61,1.11,1891200,{"date":2055,"open":817,"high":2036,"low":945,"close":1201,"change":978,"percent_change":1329,"volume":2056,"transactions":9,"vwap":1201},"2025-06-11",1989500,{"date":2058,"open":905,"high":1201,"low":977,"close":803,"change":1042,"percent_change":1043,"volume":2059,"transactions":9,"vwap":803},"2025-06-10",1292000,{"date":2061,"open":783,"high":975,"low":783,"close":923,"change":842,"percent_change":751,"volume":2062,"transactions":9,"vwap":923},"2025-06-09",1701000,{"date":2064,"open":816,"high":961,"low":937,"close":912,"change":871,"percent_change":2065,"volume":2066,"transactions":9,"vwap":912},"2025-06-06",-1.22,1733600,{"date":2068,"open":825,"high":877,"low":1037,"close":863,"change":779,"percent_change":779,"volume":2069,"transactions":9,"vwap":863},"2025-06-05",1875600,{"date":2071,"open":803,"high":825,"low":1021,"close":863,"change":23,"percent_change":2072,"volume":2073,"transactions":9,"vwap":863},"2025-06-04",1.53,2625100,{"date":2075,"open":2076,"high":950,"low":932,"close":2077,"change":232,"percent_change":192,"volume":2078,"transactions":9,"vwap":2077},"2025-06-03",54.45,54.19,1915800,{"date":2080,"open":912,"high":795,"low":2081,"close":2082,"change":327,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-06-02",54.07,54.26,-1.29,3013800,{"date":2086,"open":1965,"high":886,"low":1075,"close":1199,"change":348,"percent_change":878,"volume":2087,"transactions":9,"vwap":1199},"2025-05-30",3092500,{"date":2089,"open":945,"high":890,"low":970,"close":1965,"change":1059,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1965},"2025-05-29",0.85,2345500,{"date":2093,"open":1032,"high":795,"low":777,"close":1063,"change":358,"percent_change":243,"volume":2094,"transactions":9,"vwap":1063},"2025-05-28",2973700,{"date":2096,"open":939,"high":956,"low":108,"close":950,"change":316,"percent_change":913,"volume":2097,"transactions":9,"vwap":950},"2025-05-27",3460900,{"date":2099,"open":778,"high":2100,"low":790,"close":2101,"change":751,"percent_change":752,"volume":2102,"transactions":9,"vwap":2101},"2025-05-23",54.080002,53.94,3110400,{"date":2104,"open":484,"high":2105,"low":463,"close":661,"change":878,"percent_change":926,"volume":2106,"transactions":9,"vwap":661},"2025-05-22",53.83,4235600,{"date":2108,"open":672,"high":783,"low":708,"close":705,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":705},"2025-05-21",-0.84,-1.54,4402100,{"date":2113,"open":1025,"high":949,"low":783,"close":1032,"change":515,"percent_change":552,"volume":2114,"transactions":9,"vwap":1032},"2025-05-20",2584100,{"date":2116,"open":2100,"high":899,"low":778,"close":1206,"change":717,"percent_change":1424,"volume":2117,"transactions":9,"vwap":1206},"2025-05-19",3610500,{"date":2119,"open":1891,"high":884,"low":1201,"close":885,"change":53,"percent_change":993,"volume":2120,"transactions":9,"vwap":885},"2025-05-16",2401800,{"date":2122,"open":949,"high":1037,"low":911,"close":1997,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1997},"2025-05-15",0.47,0.87,2919200,{"date":2127,"open":970,"high":804,"low":2128,"close":960,"change":611,"percent_change":770,"volume":2129,"transactions":9,"vwap":960},"2025-05-14",54.24,3209000,{"date":2131,"open":1047,"high":969,"low":2076,"close":2132,"change":242,"percent_change":158,"volume":2133,"transactions":9,"vwap":2132},"2025-05-13",54.64,2722700,{"date":2135,"open":896,"high":825,"low":905,"close":869,"change":397,"percent_change":1821,"volume":2136,"transactions":9,"vwap":869},"2025-05-12",1723100,{"date":2138,"open":1200,"high":1152,"low":1905,"close":1168,"change":621,"percent_change":1401,"volume":2139,"transactions":9,"vwap":1168},"2025-05-09",877000,{"date":2141,"open":1435,"high":1493,"low":1234,"close":1905,"change":940,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1905},"2025-05-08",-1.06,1221400,{"date":2145,"open":1498,"high":2146,"low":2147,"close":1218,"change":752,"percent_change":1494,"volume":2148,"transactions":9,"vwap":1218},"2025-05-07",56.040001,55.81,2184400,{"date":2150,"open":1905,"high":1119,"low":883,"close":824,"change":602,"percent_change":1058,"volume":2151,"transactions":9,"vwap":824},"2025-05-06",1635900,{"date":2153,"open":1212,"high":1110,"low":1080,"close":1091,"change":396,"percent_change":38,"volume":2154,"transactions":9,"vwap":1091},"2025-05-05",1736700,{"date":2156,"open":854,"high":847,"low":1119,"close":840,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":840},"2025-05-02",-0.56,-0.99,1705200,{"date":2161,"open":1568,"high":1270,"low":2162,"close":1255,"change":1127,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1255},"2025-05-01",56.09,-0.95,1788600,{"date":2166,"open":2167,"high":1360,"low":1629,"close":1611,"change":465,"percent_change":2157,"volume":2168,"transactions":9,"vwap":1611},"2025-04-30",56.96,2741000,{"date":2170,"open":1584,"high":1361,"low":1247,"close":1343,"change":1645,"percent_change":633,"volume":2171,"transactions":9,"vwap":1343},"2025-04-29",1207700,{"date":182,"open":2173,"high":1335,"low":2173,"close":1629,"change":1059,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1629},56.26,0.82,1064500]