[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VSDB":3,"homepage-market-summary":29,"stock-historical-VSDB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VSDB","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 Short Duration Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6052,3.4392,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},74.68,74.51,74.86,74.56,0.12,0.16,37715.5268,77.64,74.28,77615.40545663745,11.9,381,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":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":38,"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":38,"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":38},"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":38},"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":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":21,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":168,"name":169,"price":170,"change":171,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},60044,21915966.769616,-0.98,"2025-04-28",[182,185,193,203,212,221,231,241,250,258,269,278,287,296,304,314,323,331,339,347,357,366,377,388,397,405,414,422,431,441,451,459,467,476,482,489,496,504,510,516,523,531,539,545,552,561,568,573,581,587,593,598,604,611,620,627,636,642,649,657,664,671,676,680,684,689,693,696,701,706,711,717,723,729,735,739,743,749,756,761,767,772,778,784,787,790,794,798,803,807,811,817,823,827,831,835,839,843,849,854,858,862,865,868,872,876,880,885,890,895,899,904,910,914,919,927,933,939,945,949,954,959,963,967,971,976,980,983,986,989,993,999,1003,1008,1015,1018,1022,1024,1028,1032,1035,1038,1042,1046,1050,1053,1058,1064,1069,1074,1078,1082,1088,1093,1100,1106,1111,1116,1123,1130,1137,1142,1146,1151,1154,1159,1163,1169,1172,1178,1181,1184,1187,1190,1194,1197,1201,1205,1210,1214,1216,1220,1224,1227,1232,1235,1238,1241,1246,1249,1252,1255,1258,1261,1264,1268,1271,1275,1278,1281,1286,1288,1292,1296,1299,1302,1305,1310,1314,1318,1322,1325,1329,1332,1335,1339,1344,1347,1352,1355,1358,1361,1364,1368,1372,1375,1378,1381,1384,1387,1391,1397,1401,1406,1410,1413,1416,1419,1422,1427,1433,1439,1444,1446,1450,1454,1458,1461,1466,1470,1475,1480,1485,1488,1492,1496,1499,1504,1507,1509,1512,1515,1519,1523,1526,1529,1533,1538,1544,1547,1550,1554,1559,1564,1566,1568,1572,1576,1583,1587,1590,1595,1601,1604,1611,1615,1620,1626,1631,1635,1639,1646,1651,1655,1659,1663,1669,1672,1675,1678,1682,1686,1690,1695,1700,1703,1706,1711,1714,1718,1723,1729,1734,1740,1745,1748,1751,1754,1759,1764,1769,1773,1776,1778,1781,1784,1788,1791,1797,1804,1809,1813,1818,1823,1829,1834,1840,1844,1850,1855,1859,1866,1868,1873,1876,1881,1885,1891,1897,1900,1904,1909,1916,1920,1925,1930,1934,1938,1940,1943,1948,1954,1961,1965,1969],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},221,74.6516,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":171,"volume":190,"transactions":191,"vwap":192},"2026-10-07",74.45,74.63,-0.02,67991.8213,305,74.5692,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",74.49,74.61,74.58,0.14,0.19,40670.15801,207,74.5605,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":171,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",74.4,74.69,74.44,-0.04,93735.701034,500,74.4942,{"date":213,"open":188,"high":214,"low":215,"close":216,"change":217,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",74.769,74.41,74.47,0.01,94503.8755,505,74.5363,{"date":222,"open":223,"high":224,"low":25,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",74.42,74.52,74.46,-0.2,-0.27,114893.002851,493,74.4058,{"date":232,"open":206,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",74.7528,74.62,74.66,0.0244,0.03,74282.1696,389,74.6795,{"date":242,"open":235,"high":243,"low":244,"close":245,"change":246,"percent_change":217,"volume":247,"transactions":248,"vwap":249},"2026-09-29",74.67,74.5675,74.6356,0.0056,100666.2273,391,74.6107,{"date":251,"open":252,"high":252,"low":234,"close":188,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",74.77,-0.18,-0.24,99190.3468,386,74.683,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",74.85,74.88,74.71,74.81,0.07,0.09,71053.5306,300,74.7774,{"date":270,"open":271,"high":261,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",74.87,74.74,-0.13,-0.17,79116.3317,369,74.8308,{"date":279,"open":280,"high":281,"low":282,"close":271,"change":283,"percent_change":111,"volume":284,"transactions":285,"vwap":286},"2026-09-23",75.08,75.115,74.84,-0.29,75491.993066,485,74.9069,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":217,"volume":293,"transactions":294,"vwap":295},"2026-09-22",75.25,75.11,75.16,0.005,74102.2986,513,75.1646,{"date":297,"open":290,"high":298,"low":290,"close":299,"change":237,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",75.1899,75.155,0.04,75078.932266,379,75.1531,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",75.2,75.1,75.125,-0.055,-0.07,49508.7734,413,75.1336,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":264,"percent_change":265,"volume":320,"transactions":321,"vwap":322},"2026-09-17",75.15,75.23,75.1401,75.18,71277.1003,353,75.1997,{"date":324,"open":325,"high":326,"low":327,"close":290,"change":171,"percent_change":208,"volume":328,"transactions":329,"vwap":330},"2026-09-16",75.12,75.26,75.066,60773.7651,310,75.181,{"date":332,"open":333,"high":333,"low":307,"close":334,"change":335,"percent_change":208,"volume":336,"transactions":337,"vwap":338},"2026-09-15",75.19,75.14,-0.0302,54353.026,272,75.1377,{"date":340,"open":341,"high":317,"low":341,"close":342,"change":343,"percent_change":310,"volume":344,"transactions":345,"vwap":346},"2026-09-14",75.09,75.1702,-0.0498,363902.68162,299,75.1626,{"date":348,"open":349,"high":350,"low":333,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",75.32,75.8357,75.22,-0.065,-0.09,62525.8652,403,75.2685,{"date":358,"open":359,"high":359,"low":326,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",75.47,75.285,-0.225,-0.3,61260.0512,394,75.3317,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",75.53,75.6086,75.5,75.51,-0.12,-0.16,109818.0029,268,75.5179,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",75.56,75.64,75.55,75.63,0.0129,0.02,108156.692125,390,75.6029,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":189,"volume":394,"transactions":395,"vwap":396},"2026-09-04",75.69,75.6,75.6171,-0.0129,47073.759,216,75.6369,{"date":398,"open":399,"high":400,"low":391,"close":382,"change":401,"percent_change":265,"volume":402,"transactions":403,"vwap":404},"2026-09-03",75.65,75.68,0.065,43187.985,247,75.6582,{"date":406,"open":407,"high":408,"low":371,"close":409,"change":410,"percent_change":264,"volume":411,"transactions":412,"vwap":413},"2026-09-02",75.59,75.7598,75.565,0.0549,69828.178935,364,75.5558,{"date":415,"open":416,"high":416,"low":371,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":345,"vwap":421},"2026-09-01",75.7,75.5101,-0.3999,-0.53,65125.182026,75.5897,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":171,"volume":428,"transactions":429,"vwap":430},"2026-08-31",75.99,75.9,75.91,-0.025,45610.231936,279,75.9349,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":145,"volume":438,"transactions":439,"vwap":440},"2026-08-28",76.075,76.1016,75.9164,75.935,-0.145,96243.9056,226,75.975,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",76.03,76.1199,76.08,-0.005,-0.01,50952.1344,181,76.0687,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":217,"percent_change":217,"volume":456,"transactions":457,"vwap":458},"2026-08-26",76.02,76.12,76.085,45558.0676,200,76.0779,{"date":460,"open":461,"high":461,"low":462,"close":433,"change":463,"percent_change":22,"volume":464,"transactions":465,"vwap":466},"2026-08-25",76.1,76.04,0.125,67435.2484,338,76.0611,{"date":468,"open":426,"high":469,"low":470,"close":471,"change":472,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",76.025,75.8,75.95,0,54773.9524,222,75.943,{"date":477,"open":478,"high":462,"low":470,"close":471,"change":171,"percent_change":208,"volume":479,"transactions":480,"vwap":481},"2026-08-21",75.97,98177.9262,269,75.9117,{"date":483,"open":484,"high":462,"low":484,"close":485,"change":309,"percent_change":310,"volume":486,"transactions":487,"vwap":488},"2026-08-20",75.94,75.98,36815.2226,189,76.0003,{"date":490,"open":484,"high":491,"low":484,"close":492,"change":237,"percent_change":300,"volume":493,"transactions":494,"vwap":495},"2026-08-19",76.06,76.035,69974.486537,271,75.9905,{"date":497,"open":453,"high":498,"low":499,"close":500,"change":292,"percent_change":217,"volume":501,"transactions":502,"vwap":503},"2026-08-18",76.0346,75.965,76.005,39022.713528,175,76.0058,{"date":505,"open":485,"high":491,"low":485,"close":506,"change":189,"percent_change":171,"volume":507,"transactions":508,"vwap":509},"2026-08-17",76,55513.688748,256,76.0246,{"date":511,"open":512,"high":512,"low":506,"close":453,"change":427,"percent_change":171,"volume":513,"transactions":514,"vwap":515},"2026-08-14",76.14,52433.3802,199,76.0501,{"date":517,"open":485,"high":461,"low":485,"close":518,"change":519,"percent_change":198,"volume":520,"transactions":521,"vwap":522},"2026-08-13",76.045,0.11,31315.9057,140,76.0354,{"date":524,"open":506,"high":506,"low":525,"close":436,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",75.92,0.045,0.06,839270.888467,451,75.969,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":447,"percent_change":447,"volume":537,"transactions":201,"vwap":538},"2026-08-11",75.87,75.93,75.85,75.89,39718.2131,75.8968,{"date":540,"open":541,"high":525,"low":541,"close":425,"change":208,"percent_change":66,"volume":542,"transactions":543,"vwap":544},"2026-08-10",75.84,57583.3897,371,75.8915,{"date":546,"open":536,"high":478,"low":547,"close":484,"change":548,"percent_change":519,"volume":549,"transactions":550,"vwap":551},"2026-08-07",75.88,0.085,42280.54598,262,75.9268,{"date":553,"open":525,"high":534,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",75.82,75.855,-0.045,-0.06,89701.795898,370,75.8843,{"date":562,"open":563,"high":563,"low":533,"close":425,"change":527,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",75.96,0.08,48122.851034,276,75.9261,{"date":569,"open":426,"high":426,"low":541,"close":541,"change":265,"percent_change":21,"volume":570,"transactions":571,"vwap":572},"2026-08-04",39415.7286,335,75.8743,{"date":574,"open":575,"high":575,"low":416,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":566,"vwap":580},"2026-08-03",75.76,75.75,-0.21,-0.28,43189.749001,75.7379,{"date":582,"open":506,"high":506,"low":525,"close":563,"change":583,"percent_change":189,"volume":584,"transactions":585,"vwap":586},"2026-07-31",-0.015,42058.8546,241,75.9402,{"date":588,"open":506,"high":506,"low":484,"close":440,"change":589,"percent_change":52,"volume":590,"transactions":591,"vwap":592},"2026-07-30",0.075,45996.176,204,75.9793,{"date":594,"open":533,"high":424,"low":470,"close":425,"change":217,"percent_change":217,"volume":595,"transactions":596,"vwap":597},"2026-07-29",60457.225898,309,75.893,{"date":599,"open":600,"high":601,"low":600,"close":536,"change":527,"percent_change":564,"volume":602,"transactions":603,"vwap":551},"2026-07-28",75.86,75.974,43832.9781,327,{"date":605,"open":534,"high":534,"low":606,"close":607,"change":526,"percent_change":527,"volume":608,"transactions":609,"vwap":610},"2026-07-27",75.795,75.83,32932.118406,414,75.8563,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":264,"volume":617,"transactions":618,"vwap":619},"2026-07-24",75.72,75.838,75.785,0.055,48192.6737,208,75.7825,{"date":621,"open":607,"high":607,"low":622,"close":623,"change":624,"percent_change":226,"volume":625,"transactions":429,"vwap":626},"2026-07-23",75.71,75.73,-0.1487,44401.265,75.7433,{"date":628,"open":425,"high":629,"low":533,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-22",75.945,75.8787,-0.0813,-0.11,37002.437,190,75.9075,{"date":637,"open":453,"high":453,"low":563,"close":563,"change":638,"percent_change":632,"volume":639,"transactions":640,"vwap":641},"2026-07-21",-0.08,50122.7726,264,75.9835,{"date":643,"open":454,"high":644,"low":645,"close":462,"change":447,"percent_change":447,"volume":646,"transactions":647,"vwap":648},"2026-07-20",76.25,76.01,32653.9522,219,76.0619,{"date":650,"open":651,"high":652,"low":462,"close":653,"change":208,"percent_change":66,"volume":654,"transactions":655,"vwap":656},"2026-07-17",76.135,76.1422,76.05,30498.68925,180,76.0933,{"date":658,"open":645,"high":454,"low":645,"close":659,"change":660,"percent_change":264,"volume":661,"transactions":662,"vwap":663},"2026-07-16",76.09,0.05,40327.8973,167,76.0843,{"date":665,"open":506,"high":666,"low":506,"close":462,"change":52,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-15",76.1099,0.13,37901.3836,290,76.0605,{"date":672,"open":534,"high":673,"low":525,"close":484,"change":564,"percent_change":519,"volume":674,"transactions":201,"vwap":675},"2026-07-14",75.995,42798.048,75.9413,{"date":677,"open":453,"high":453,"low":600,"close":600,"change":372,"percent_change":373,"volume":678,"transactions":679,"vwap":538},"2026-07-13",36597.2941,382,{"date":681,"open":682,"high":682,"low":478,"close":485,"change":66,"percent_change":310,"volume":683,"transactions":9,"vwap":485},"2026-07-10",76.099998,37500,{"date":685,"open":534,"high":686,"low":534,"close":687,"change":564,"percent_change":519,"volume":688,"transactions":9,"vwap":687},"2026-07-09",76.050003,76.029999,86200,{"date":690,"open":506,"high":506,"low":525,"close":471,"change":691,"percent_change":273,"volume":692,"transactions":9,"vwap":471},"2026-07-08",-0.1,69800,{"date":694,"open":644,"high":644,"low":687,"close":686,"change":557,"percent_change":638,"volume":695,"transactions":9,"vwap":686},"2026-07-07",57800,{"date":697,"open":698,"high":454,"low":698,"close":699,"change":527,"percent_change":564,"volume":700,"transactions":9,"vwap":699},"2026-07-06",76.065002,76.11,66400,{"date":702,"open":703,"high":699,"low":704,"close":686,"change":589,"percent_change":52,"volume":705,"transactions":9,"vwap":686},"2026-07-02",76.040001,76.019997,50000,{"date":707,"open":682,"high":682,"low":440,"close":440,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":440},"2026-07-01",-0.365,-0.48,134400,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":66,"percent_change":310,"volume":716,"transactions":9,"vwap":715},"2026-06-30",76.44,76.32,76.34,63000,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":237,"percent_change":300,"volume":722,"transactions":9,"vwap":721},"2026-06-29",76.33,76.42,76.39,49900,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":527,"percent_change":564,"volume":728,"transactions":9,"vwap":727},"2026-06-26",76.315,76.37,76.36,24600,{"date":730,"open":731,"high":714,"low":732,"close":733,"change":52,"percent_change":667,"volume":734,"transactions":9,"vwap":733},"2026-06-25",76.295,76.28,76.3,40600,{"date":736,"open":512,"high":644,"low":512,"close":737,"change":265,"percent_change":21,"volume":738,"transactions":9,"vwap":737},"2026-06-24",76.2,44800,{"date":740,"open":741,"high":741,"low":699,"close":699,"change":384,"percent_change":237,"volume":742,"transactions":9,"vwap":699},"2026-06-23",76.18,45400,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":638,"percent_change":632,"volume":748,"transactions":9,"vwap":747},"2026-06-22",76.07,76.125,76.089996,61300,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":660,"percent_change":264,"volume":755,"transactions":9,"vwap":754},"2026-06-18",76.165,76.22,76.155,76.17,122800,{"date":757,"open":733,"high":758,"low":686,"close":454,"change":274,"percent_change":759,"volume":760,"transactions":9,"vwap":454},"2026-06-17",76.339,-0.22,68700,{"date":762,"open":763,"high":719,"low":764,"close":765,"change":237,"percent_change":300,"volume":766,"transactions":9,"vwap":765},"2026-06-16",76.285,76.26,76.29,66300,{"date":768,"open":769,"high":769,"low":770,"close":764,"change":527,"percent_change":564,"volume":771,"transactions":9,"vwap":764},"2026-06-15",76.35,76.24,33200,{"date":773,"open":774,"high":775,"low":776,"close":737,"change":300,"percent_change":660,"volume":777,"transactions":9,"vwap":737},"2026-06-12",76.16,76.23,76.15,51700,{"date":779,"open":780,"high":751,"low":506,"close":774,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":774},"2026-06-11",76.059998,0.17,0.22,38800,{"date":785,"open":563,"high":644,"low":563,"close":424,"change":583,"percent_change":189,"volume":786,"transactions":9,"vwap":424},"2026-06-10",55500,{"date":788,"open":484,"high":686,"low":484,"close":789,"change":564,"percent_change":519,"volume":771,"transactions":9,"vwap":789},"2026-06-09",76.0049973,{"date":791,"open":563,"high":506,"low":575,"close":792,"change":583,"percent_change":189,"volume":793,"transactions":9,"vwap":792},"2026-06-08",75.925,45100,{"date":795,"open":424,"high":704,"low":534,"close":484,"change":145,"percent_change":796,"volume":797,"transactions":9,"vwap":484},"2026-06-05",-0.25,46500,{"date":799,"open":686,"high":800,"low":686,"close":801,"change":526,"percent_change":527,"volume":802,"transactions":9,"vwap":801},"2026-06-04",76.157,76.13,39000,{"date":804,"open":704,"high":801,"low":704,"close":805,"change":427,"percent_change":171,"volume":806,"transactions":9,"vwap":805},"2026-06-03",76.084999,66500,{"date":808,"open":737,"high":737,"low":699,"close":699,"change":809,"percent_change":66,"volume":810,"transactions":9,"vwap":699},"2026-06-02",-0.035,72700,{"date":812,"open":813,"high":813,"low":780,"close":814,"change":815,"percent_change":578,"volume":816,"transactions":9,"vwap":814},"2026-06-01",76.31,76.145,-0.212,46700,{"date":818,"open":765,"high":819,"low":765,"close":820,"change":821,"percent_change":667,"volume":822,"transactions":9,"vwap":820},"2026-05-29",76.384,76.357,0.097,44000,{"date":824,"open":733,"high":719,"low":825,"close":764,"change":527,"percent_change":564,"volume":826,"transactions":9,"vwap":764},"2026-05-28",76.21,63900,{"date":828,"open":741,"high":829,"low":741,"close":737,"change":237,"percent_change":300,"volume":830,"transactions":9,"vwap":737},"2026-05-27",76.244,85600,{"date":832,"open":747,"high":833,"low":747,"close":754,"change":667,"percent_change":781,"volume":834,"transactions":9,"vwap":754},"2026-05-26",76.19,4581300,{"date":836,"open":686,"high":686,"low":837,"close":703,"change":300,"percent_change":660,"volume":838,"transactions":9,"vwap":703},"2026-05-22",75.941,36600,{"date":840,"open":841,"high":780,"low":536,"close":506,"change":472,"percent_change":472,"volume":842,"transactions":9,"vwap":506},"2026-05-21",76.010002,43200,{"date":844,"open":425,"high":506,"low":845,"close":506,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":506},"2026-05-20",75.845,0.18,0.24,26000,{"date":850,"open":607,"high":600,"low":575,"close":554,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":554},"2026-05-19",-0.105,-0.14,38300,{"date":855,"open":534,"high":856,"low":533,"close":792,"change":427,"percent_change":171,"volume":857,"transactions":9,"vwap":792},"2026-05-18",76.013,26700,{"date":859,"open":860,"high":687,"low":600,"close":471,"change":253,"percent_change":254,"volume":861,"transactions":9,"vwap":471},"2026-05-15",76.025002,55600,{"date":863,"open":774,"high":770,"low":699,"close":801,"change":472,"percent_change":472,"volume":864,"transactions":9,"vwap":801},"2026-05-14",14100,{"date":866,"open":651,"high":776,"low":867,"close":801,"change":292,"percent_change":217,"volume":797,"transactions":9,"vwap":801},"2026-05-13",76.080002,{"date":869,"open":833,"high":833,"low":699,"close":746,"change":870,"percent_change":691,"volume":871,"transactions":9,"vwap":746},"2026-05-12",-0.075,49500,{"date":873,"open":874,"high":733,"low":737,"close":737,"change":851,"percent_change":852,"volume":875,"transactions":9,"vwap":737},"2026-05-11",76.275,48800,{"date":877,"open":644,"high":714,"low":644,"close":878,"change":564,"percent_change":52,"volume":879,"transactions":9,"vwap":878},"2026-05-08",76.305,16100,{"date":881,"open":882,"high":882,"low":833,"close":883,"change":309,"percent_change":310,"volume":884,"transactions":9,"vwap":883},"2026-05-07",76.4,76.225,36400,{"date":886,"open":825,"high":887,"low":825,"close":732,"change":888,"percent_change":782,"volume":889,"transactions":9,"vwap":732},"2026-05-06",76.304,0.165,34900,{"date":891,"open":745,"high":754,"low":745,"close":892,"change":893,"percent_change":237,"volume":894,"transactions":9,"vwap":892},"2026-05-05",76.115,0.025,46900,{"date":896,"open":699,"high":833,"low":485,"close":747,"change":897,"percent_change":372,"volume":898,"transactions":9,"vwap":747},"2026-05-04",-0.095,59200,{"date":900,"open":454,"high":644,"low":454,"close":901,"change":902,"percent_change":578,"volume":903,"transactions":9,"vwap":901},"2026-05-01",76.185,-0.215,29800,{"date":905,"open":906,"high":907,"low":908,"close":882,"change":472,"percent_change":472,"volume":909,"transactions":9,"vwap":882},"2026-04-30",76.385,76.43,76.351,37900,{"date":911,"open":912,"high":912,"low":714,"close":882,"change":310,"percent_change":353,"volume":913,"transactions":9,"vwap":882},"2026-04-29",76.47,17500,{"date":915,"open":907,"high":916,"low":907,"close":912,"change":917,"percent_change":310,"volume":918,"transactions":9,"vwap":912},"2026-04-28",76.52,-0.053,29600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":66,"volume":926,"transactions":9,"vwap":924},"2026-04-27",76.54,76.57,76.51,76.523,-0.037,29200,{"date":928,"open":713,"high":929,"low":713,"close":930,"change":931,"percent_change":519,"volume":932,"transactions":9,"vwap":930},"2026-04-24",76.59,76.56,0.087,37700,{"date":934,"open":912,"high":935,"low":713,"close":936,"change":937,"percent_change":310,"volume":938,"transactions":9,"vwap":936},"2026-04-23",76.55,76.473,-0.057,80400,{"date":940,"open":922,"high":941,"low":942,"close":943,"change":472,"percent_change":472,"volume":944,"transactions":9,"vwap":943},"2026-04-22",76.58,76.5,76.53,47000,{"date":946,"open":922,"high":947,"low":916,"close":943,"change":632,"percent_change":852,"volume":948,"transactions":9,"vwap":943},"2026-04-21",76.75,41800,{"date":950,"open":951,"high":951,"low":935,"close":952,"change":472,"percent_change":472,"volume":953,"transactions":9,"vwap":952},"2026-04-20",76.67,76.64,32600,{"date":955,"open":956,"high":951,"low":929,"close":952,"change":199,"percent_change":957,"volume":958,"transactions":9,"vwap":952},"2026-04-17",76.6,0.25,31200,{"date":960,"open":912,"high":943,"low":720,"close":961,"change":208,"percent_change":66,"volume":962,"transactions":9,"vwap":961},"2026-04-16",76.45,45000,{"date":964,"open":935,"high":935,"low":912,"close":965,"change":189,"percent_change":171,"volume":966,"transactions":9,"vwap":965},"2026-04-15",76.49,17300,{"date":968,"open":720,"high":943,"low":882,"close":923,"change":969,"percent_change":846,"volume":970,"transactions":9,"vwap":923},"2026-04-14",0.135,28900,{"date":972,"open":764,"high":973,"low":764,"close":974,"change":975,"percent_change":198,"volume":903,"transactions":9,"vwap":974},"2026-04-13",76.38,76.375,0.105,{"date":977,"open":715,"high":726,"low":978,"close":978,"change":691,"percent_change":273,"volume":979,"transactions":9,"vwap":978},"2026-04-10",76.27,41300,{"date":981,"open":714,"high":882,"low":763,"close":726,"change":660,"percent_change":264,"volume":982,"transactions":9,"vwap":726},"2026-04-09",182500,{"date":984,"open":713,"high":713,"low":644,"close":714,"change":781,"percent_change":782,"volume":985,"transactions":9,"vwap":714},"2026-04-08",32500,{"date":987,"open":867,"high":776,"low":485,"close":776,"change":52,"percent_change":667,"volume":988,"transactions":9,"vwap":776},"2026-04-07",22400,{"date":990,"open":841,"high":747,"low":841,"close":686,"change":991,"percent_change":310,"volume":992,"transactions":9,"vwap":686},"2026-04-06",-0.051,35900,{"date":994,"open":995,"high":715,"low":424,"close":996,"change":997,"percent_change":264,"volume":998,"transactions":9,"vwap":996},"2026-04-02",75.993,76.101,0.051,80600,{"date":1000,"open":789,"high":745,"low":506,"close":686,"change":226,"percent_change":1001,"volume":1002,"transactions":9,"vwap":686},"2026-04-01",-0.26,33700,{"date":1004,"open":699,"high":644,"low":699,"close":644,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":644},"2026-03-31",0.215,0.28,19700,{"date":1009,"open":424,"high":1010,"low":424,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-03-30",76.098,76.035004,0.195,0.26,25100,{"date":1016,"open":575,"high":471,"low":575,"close":541,"change":208,"percent_change":66,"volume":1017,"transactions":9,"vwap":541},"2026-03-27",95700,{"date":1019,"open":860,"high":747,"low":547,"close":547,"change":578,"percent_change":1020,"volume":1021,"transactions":9,"vwap":547},"2026-03-26",-0.37,34600,{"date":1023,"open":780,"high":741,"low":780,"close":774,"change":199,"percent_change":957,"volume":1014,"transactions":9,"vwap":774},"2026-03-25",{"date":1025,"open":789,"high":1026,"low":484,"close":478,"change":691,"percent_change":273,"volume":1027,"transactions":9,"vwap":478},"2026-03-24",76.108,23000,{"date":1029,"open":780,"high":1030,"low":1031,"close":745,"change":198,"percent_change":846,"volume":1021,"transactions":9,"vwap":745},"2026-03-23",76.175,76.055,{"date":1033,"open":747,"high":682,"low":534,"close":534,"change":796,"percent_change":1034,"volume":1002,"transactions":9,"vwap":534},"2026-03-20",-0.33,{"date":1036,"open":833,"high":752,"low":780,"close":741,"change":557,"percent_change":638,"volume":1037,"transactions":9,"vwap":741},"2026-03-19",44300,{"date":1039,"open":912,"high":912,"low":770,"close":770,"change":1040,"percent_change":226,"volume":1041,"transactions":9,"vwap":770},"2026-03-18",-0.155,78000,{"date":1043,"open":727,"high":713,"low":727,"close":1044,"change":616,"percent_change":264,"volume":1045,"transactions":9,"vwap":1044},"2026-03-17",76.395,27900,{"date":1047,"open":978,"high":1048,"low":764,"close":715,"change":21,"percent_change":22,"volume":1049,"transactions":9,"vwap":715},"2026-03-16",76.46,61700,{"date":1051,"open":1052,"high":769,"low":741,"close":752,"change":217,"percent_change":217,"volume":953,"transactions":9,"vwap":752},"2026-03-13",76.325,{"date":1054,"open":973,"high":961,"low":737,"close":825,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":825},"2026-03-12",-0.276,-0.36,55400,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":145,"volume":1063,"transactions":9,"vwap":1061},"2026-03-11",76.613,76.486,-0.144,26600,{"date":1065,"open":929,"high":1066,"low":929,"close":1067,"change":384,"percent_change":237,"volume":1068,"transactions":9,"vwap":1067},"2026-03-10",76.708,76.63,35500,{"date":1070,"open":961,"high":1071,"low":961,"close":1072,"change":237,"percent_change":300,"volume":1073,"transactions":9,"vwap":1072},"2026-03-09",76.65,76.61,25600,{"date":1075,"open":1048,"high":1076,"low":1048,"close":941,"change":384,"percent_change":237,"volume":1077,"transactions":9,"vwap":941},"2026-03-06",76.661,38500,{"date":1079,"open":1080,"high":1080,"low":930,"close":930,"change":273,"percent_change":274,"volume":1081,"transactions":9,"vwap":930},"2026-03-05",76.74,54200,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":300,"percent_change":660,"volume":1087,"transactions":9,"vwap":1086},"2026-03-04",76.66,76.77,76.69,42800,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1071,"change":372,"percent_change":373,"volume":1092,"transactions":9,"vwap":1071},"2026-03-03",76.48,76.759,91700,{"date":1094,"open":1095,"high":24,"low":1096,"close":1085,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1085},"2026-03-02",76.78,76.72,-0.34,-0.44,123100,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":527,"percent_change":564,"volume":1105,"transactions":9,"vwap":1104},"2026-02-27",77.050003,77.13,77.11,41100,{"date":1107,"open":1102,"high":1108,"low":1109,"close":1102,"change":519,"percent_change":198,"volume":1110,"transactions":9,"vwap":1102},"2026-02-26",77.059998,76.98,59600,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":447,"percent_change":447,"volume":1115,"transactions":9,"vwap":1114},"2026-02-25",77.019997,76.94,48400,{"date":1117,"open":1113,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":208,"volume":1122,"transactions":9,"vwap":1120},"2026-02-24",77.080002,76.93,76.95,-0.028,1967600,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":564,"volume":1129,"transactions":9,"vwap":1127},"2026-02-23",76.91,77.040001,76.978,0.058,58200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":446,"percent_change":447,"volume":1136,"transactions":9,"vwap":1135},"2026-02-20",76.925,76.99,76.89,76.92,16300,{"date":1138,"open":1125,"high":1139,"low":1140,"close":1132,"change":446,"percent_change":447,"volume":1141,"transactions":9,"vwap":1132},"2026-02-19",76.956,76.88,24000,{"date":1143,"open":1135,"high":1120,"low":1144,"close":1119,"change":384,"percent_change":237,"volume":1145,"transactions":9,"vwap":1119},"2026-02-18",76.87,20900,{"date":1147,"open":1120,"high":1148,"low":1149,"close":1125,"change":384,"percent_change":237,"volume":1150,"transactions":9,"vwap":1125},"2026-02-17",76.957,76.878,36800,{"date":1152,"open":1135,"high":1120,"low":1134,"close":1134,"change":264,"percent_change":265,"volume":1153,"transactions":9,"vwap":1134},"2026-02-13",17900,{"date":1155,"open":1096,"high":1156,"low":1096,"close":1157,"change":519,"percent_change":198,"volume":1158,"transactions":9,"vwap":1157},"2026-02-12",76.84,76.82,18100,{"date":1160,"open":1161,"high":1161,"low":1086,"close":1162,"change":66,"percent_change":310,"volume":857,"transactions":9,"vwap":1162},"2026-02-11",76.79,76.71,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1167,"change":472,"percent_change":472,"volume":1168,"transactions":9,"vwap":1167},"2026-02-10",76.795,76.838,76.76,15800,{"date":1170,"open":947,"high":1085,"low":1086,"close":1167,"change":564,"percent_change":52,"volume":1171,"transactions":9,"vwap":1167},"2026-02-09",41600,{"date":1173,"open":1174,"high":1175,"low":1071,"close":1176,"change":217,"percent_change":217,"volume":1177,"transactions":9,"vwap":1176},"2026-02-06",76.695,76.725,76.68,28600,{"date":1179,"open":952,"high":951,"low":930,"close":951,"change":846,"percent_change":847,"volume":1180,"transactions":9,"vwap":951},"2026-02-05",24100,{"date":1182,"open":912,"high":922,"low":912,"close":965,"change":66,"percent_change":310,"volume":1183,"transactions":9,"vwap":965},"2026-02-04",54500,{"date":1185,"open":1090,"high":941,"low":1090,"close":921,"change":384,"percent_change":237,"volume":1186,"transactions":9,"vwap":921},"2026-02-03",25900,{"date":1188,"open":941,"high":941,"low":942,"close":916,"change":254,"percent_change":1189,"volume":1068,"transactions":9,"vwap":916},"2026-02-02",-0.31,{"date":1191,"open":1162,"high":1167,"low":1192,"close":1167,"change":300,"percent_change":660,"volume":1193,"transactions":9,"vwap":1167},"2026-01-30",76.675,17400,{"date":1195,"open":1162,"high":1080,"low":1067,"close":1096,"change":300,"percent_change":660,"volume":1196,"transactions":9,"vwap":1096},"2026-01-29",28500,{"date":1198,"open":952,"high":1080,"low":1199,"close":1176,"change":472,"percent_change":472,"volume":1200,"transactions":9,"vwap":1176},"2026-01-28",76.615,22600,{"date":1202,"open":956,"high":1086,"low":956,"close":1176,"change":1203,"percent_change":660,"volume":1204,"transactions":9,"vwap":1176},"2026-01-27",0.037,23600,{"date":1206,"open":956,"high":1086,"low":956,"close":1207,"change":1208,"percent_change":264,"volume":1209,"transactions":9,"vwap":1207},"2026-01-26",76.643,0.053,15200,{"date":1211,"open":956,"high":952,"low":1212,"close":929,"change":208,"percent_change":66,"volume":1213,"transactions":9,"vwap":929},"2026-01-23",76.561,32900,{"date":1215,"open":956,"high":952,"low":929,"close":1067,"change":472,"percent_change":472,"volume":1007,"transactions":9,"vwap":1067},"2026-01-22",{"date":1217,"open":1218,"high":1071,"low":943,"close":1067,"change":667,"percent_change":781,"volume":1219,"transactions":9,"vwap":1067},"2026-01-21",76.565,16800,{"date":1221,"open":1090,"high":1222,"low":1090,"close":942,"change":66,"percent_change":310,"volume":1223,"transactions":9,"vwap":942},"2026-01-20",76.529,20200,{"date":1225,"open":1072,"high":1226,"low":935,"close":935,"change":292,"percent_change":217,"volume":857,"transactions":9,"vwap":935},"2026-01-16",76.639,{"date":1228,"open":1072,"high":1229,"low":943,"close":1230,"change":427,"percent_change":171,"volume":1231,"transactions":9,"vwap":1230},"2026-01-15",76.62,76.545,33100,{"date":1233,"open":952,"high":952,"low":916,"close":922,"change":384,"percent_change":237,"volume":1234,"transactions":9,"vwap":922},"2026-01-14",34500,{"date":1236,"open":1218,"high":947,"low":935,"close":935,"change":237,"percent_change":300,"volume":1237,"transactions":9,"vwap":935},"2026-01-13",1554600,{"date":1239,"open":965,"high":929,"low":965,"close":916,"change":66,"percent_change":310,"volume":1240,"transactions":9,"vwap":916},"2026-01-12",27400,{"date":1242,"open":930,"high":1243,"low":1244,"close":922,"change":300,"percent_change":660,"volume":1245,"transactions":9,"vwap":922},"2026-01-09",76.601,76.514,22000,{"date":1247,"open":942,"high":941,"low":942,"close":943,"change":353,"percent_change":372,"volume":1248,"transactions":9,"vwap":943},"2026-01-08",49100,{"date":1250,"open":1199,"high":952,"low":935,"close":1229,"change":217,"percent_change":217,"volume":1251,"transactions":9,"vwap":1229},"2026-01-07",44700,{"date":1253,"open":956,"high":1229,"low":923,"close":1072,"change":564,"percent_change":52,"volume":1254,"transactions":9,"vwap":1072},"2026-01-06",42000,{"date":1256,"open":922,"high":956,"low":916,"close":943,"change":237,"percent_change":300,"volume":1257,"transactions":9,"vwap":943},"2026-01-05",39700,{"date":1259,"open":1090,"high":916,"low":1048,"close":942,"change":384,"percent_change":237,"volume":1260,"transactions":9,"vwap":942},"2026-01-02",20600,{"date":1262,"open":923,"high":922,"low":1048,"close":1090,"change":310,"percent_change":353,"volume":1263,"transactions":9,"vwap":1090},"2025-12-31",11700,{"date":1265,"open":965,"high":935,"low":1266,"close":935,"change":384,"percent_change":237,"volume":1267,"transactions":9,"vwap":935},"2025-12-30",76.485,11000,{"date":1269,"open":912,"high":1096,"low":713,"close":943,"change":52,"percent_change":667,"volume":1270,"transactions":9,"vwap":943},"2025-12-29",26800,{"date":1272,"open":907,"high":912,"low":1273,"close":907,"change":237,"percent_change":300,"volume":1274,"transactions":9,"vwap":907},"2025-12-26",76.41,13600,{"date":1276,"open":733,"high":882,"low":733,"close":882,"change":52,"percent_change":667,"volume":1277,"transactions":9,"vwap":882},"2025-12-24",10700,{"date":1279,"open":714,"high":715,"low":764,"close":733,"change":1121,"percent_change":208,"volume":1280,"transactions":9,"vwap":733},"2025-12-23",14200,{"date":1282,"open":813,"high":769,"low":978,"close":1283,"change":1284,"percent_change":-6,"volume":1285,"transactions":9,"vwap":1283},"2025-12-22",76.328,-0.002,19400,{"date":1287,"open":714,"high":973,"low":714,"close":719,"change":171,"percent_change":208,"volume":705,"transactions":9,"vwap":719},"2025-12-19",{"date":1289,"open":719,"high":727,"low":765,"close":727,"change":1189,"percent_change":1290,"volume":1291,"transactions":9,"vwap":727},"2025-12-18",-0.4,9600,{"date":1293,"open":1294,"high":1294,"low":1084,"close":951,"change":427,"percent_change":171,"volume":1295,"transactions":9,"vwap":951},"2025-12-17",76.7,14900,{"date":1297,"open":1298,"high":1294,"low":1067,"close":1174,"change":526,"percent_change":527,"volume":1267,"transactions":9,"vwap":1174},"2025-12-16",76.645,{"date":1300,"open":941,"high":951,"low":922,"close":1071,"change":519,"percent_change":198,"volume":1301,"transactions":9,"vwap":1071},"2025-12-15",11600,{"date":1303,"open":929,"high":929,"low":921,"close":921,"change":66,"percent_change":310,"volume":1304,"transactions":9,"vwap":921},"2025-12-12",4300,{"date":1306,"open":941,"high":1307,"low":1308,"close":929,"change":660,"percent_change":264,"volume":1309,"transactions":9,"vwap":929},"2025-12-11",76.631,76.575,6000,{"date":1311,"open":1312,"high":929,"low":720,"close":921,"change":21,"percent_change":22,"volume":1313,"transactions":9,"vwap":921},"2025-12-10",76.435,13900,{"date":1315,"open":965,"high":1316,"low":1273,"close":720,"change":557,"percent_change":638,"volume":1317,"transactions":9,"vwap":720},"2025-12-09",76.522,14300,{"date":1319,"open":923,"high":941,"low":1320,"close":1090,"change":557,"percent_change":638,"volume":1321,"transactions":9,"vwap":1090},"2025-12-08",76.475,20300,{"date":1323,"open":922,"high":1072,"low":943,"close":921,"change":472,"percent_change":472,"volume":1324,"transactions":9,"vwap":921},"2025-12-05",14500,{"date":1326,"open":941,"high":1327,"low":921,"close":921,"change":310,"percent_change":353,"volume":1328,"transactions":9,"vwap":921},"2025-12-04",76.657,33600,{"date":1330,"open":1071,"high":1086,"low":929,"close":1072,"change":237,"percent_change":300,"volume":1331,"transactions":9,"vwap":1072},"2025-12-03",32200,{"date":1333,"open":942,"high":1334,"low":965,"close":941,"change":265,"percent_change":21,"volume":1186,"transactions":9,"vwap":941},"2025-12-02",76.599,{"date":1336,"open":1337,"high":1337,"low":907,"close":965,"change":1056,"percent_change":37,"volume":1338,"transactions":9,"vwap":965},"2025-12-01",76.81,24500,{"date":1340,"open":1135,"high":1120,"low":1341,"close":1342,"change":237,"percent_change":300,"volume":1343,"transactions":9,"vwap":1342},"2025-11-28",76.828,76.85,17100,{"date":1345,"open":1337,"high":1125,"low":1337,"close":1157,"change":384,"percent_change":237,"volume":1346,"transactions":9,"vwap":1157},"2025-11-26",17800,{"date":1348,"open":947,"high":1349,"low":1162,"close":1350,"change":660,"percent_change":264,"volume":1351,"transactions":9,"vwap":1350},"2025-11-25",76.83,76.8,11200,{"date":1353,"open":1176,"high":1085,"low":951,"close":947,"change":660,"percent_change":264,"volume":1354,"transactions":9,"vwap":947},"2025-11-24",14400,{"date":1356,"open":956,"high":1167,"low":956,"close":1294,"change":519,"percent_change":198,"volume":1357,"transactions":9,"vwap":1294},"2025-11-21",33300,{"date":1359,"open":1084,"high":1084,"low":922,"close":929,"change":52,"percent_change":667,"volume":1360,"transactions":9,"vwap":929},"2025-11-20",21700,{"date":1362,"open":941,"high":941,"low":965,"close":965,"change":447,"percent_change":447,"volume":1363,"transactions":9,"vwap":965},"2025-11-19",13400,{"date":1365,"open":1366,"high":930,"low":1367,"close":942,"change":527,"percent_change":564,"volume":1324,"transactions":9,"vwap":942},"2025-11-18",76.525,76.476,{"date":1369,"open":1370,"high":943,"low":713,"close":713,"change":171,"percent_change":208,"volume":1371,"transactions":9,"vwap":713},"2025-11-17",76.519,12200,{"date":1373,"open":935,"high":935,"low":912,"close":912,"change":217,"percent_change":217,"volume":1374,"transactions":9,"vwap":912},"2025-11-14",19000,{"date":1376,"open":922,"high":922,"low":1048,"close":1048,"change":353,"percent_change":372,"volume":1377,"transactions":9,"vwap":1048},"2025-11-13",43600,{"date":1379,"open":921,"high":1071,"low":921,"close":935,"change":638,"percent_change":691,"volume":1380,"transactions":9,"vwap":935},"2025-11-12",8400,{"date":1382,"open":1162,"high":1162,"low":1383,"close":1067,"change":564,"percent_change":52,"volume":966,"transactions":9,"vwap":1067},"2025-11-11",76.592,{"date":1385,"open":930,"high":930,"low":1366,"close":935,"change":660,"percent_change":264,"volume":1386,"transactions":9,"vwap":935},"2025-11-10",8300,{"date":1388,"open":1048,"high":930,"low":1048,"close":942,"change":1389,"percent_change":660,"volume":1390,"transactions":9,"vwap":942},"2025-11-07",0.035,19800,{"date":1392,"open":713,"high":942,"low":907,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-11-06",76.465,0.115,0.15,35700,{"date":1398,"open":942,"high":942,"low":769,"close":769,"change":1399,"percent_change":632,"volume":1400,"transactions":9,"vwap":769},"2025-11-05",-0.082,62200,{"date":1402,"open":720,"high":965,"low":973,"close":1403,"change":1404,"percent_change":264,"volume":1405,"transactions":9,"vwap":1403},"2025-11-04",76.432,0.052,25300,{"date":1407,"open":942,"high":942,"low":973,"close":973,"change":1408,"percent_change":157,"volume":1409,"transactions":9,"vwap":973},"2025-11-03",-0.32,15300,{"date":1411,"open":1412,"high":1161,"low":1294,"close":1294,"change":217,"percent_change":217,"volume":1317,"transactions":9,"vwap":1294},"2025-10-31",76.756,{"date":1414,"open":1415,"high":1415,"low":1071,"close":1086,"change":66,"percent_change":310,"volume":1321,"transactions":9,"vwap":1086},"2025-10-30",77,{"date":1417,"open":1418,"high":1418,"low":1080,"close":1080,"change":273,"percent_change":274,"volume":1168,"transactions":9,"vwap":1080},"2025-10-29",76.97,{"date":1420,"open":1135,"high":1114,"low":1342,"close":1144,"change":217,"percent_change":217,"volume":1421,"transactions":9,"vwap":1144},"2025-10-28",11500,{"date":1423,"open":1140,"high":1119,"low":1342,"close":1424,"change":1425,"percent_change":189,"volume":1426,"transactions":9,"vwap":1424},"2025-10-27",76.86,-0.016,13500,{"date":1428,"open":1119,"high":1119,"low":1429,"close":1430,"change":1431,"percent_change":265,"volume":1432,"transactions":9,"vwap":1430},"2025-10-24",76.811,76.876,0.071,20700,{"date":1434,"open":1435,"high":1436,"low":1161,"close":1437,"change":171,"percent_change":208,"volume":1438,"transactions":9,"vwap":1437},"2025-10-23",76.832,76.846,76.805,8800,{"date":1440,"open":1134,"high":1134,"low":1441,"close":1442,"change":446,"percent_change":447,"volume":1443,"transactions":9,"vwap":1442},"2025-10-22",76.825,76.835,3100,{"date":1445,"open":1134,"high":1134,"low":1156,"close":1156,"change":527,"percent_change":564,"volume":1223,"transactions":9,"vwap":1156},"2025-10-21",{"date":1447,"open":1162,"high":1448,"low":1162,"close":1095,"change":472,"percent_change":472,"volume":1449,"transactions":9,"vwap":1095},"2025-10-20",76.843,17200,{"date":1451,"open":1452,"high":1161,"low":1453,"close":1095,"change":583,"percent_change":189,"volume":1421,"transactions":9,"vwap":1095},"2025-10-17",76.772,76.73,{"date":1455,"open":1162,"high":1337,"low":1456,"close":1165,"change":589,"percent_change":52,"volume":1457,"transactions":9,"vwap":1165},"2025-10-16",76.703,9000,{"date":1459,"open":1176,"high":1460,"low":1176,"close":1096,"change":616,"percent_change":264,"volume":1180,"transactions":9,"vwap":1096},"2025-10-15",76.802,{"date":1462,"open":941,"high":1176,"low":1463,"close":1464,"change":1394,"percent_change":1395,"volume":1465,"transactions":9,"vwap":1464},"2025-10-14",76.535,76.665,7200,{"date":1467,"open":923,"high":941,"low":1061,"close":935,"change":1468,"percent_change":52,"volume":1469,"transactions":9,"vwap":935},"2025-10-13",0.073,8200,{"date":1471,"open":965,"high":916,"low":1048,"close":1472,"change":1473,"percent_change":217,"volume":1474,"transactions":9,"vwap":1472},"2025-10-10",76.477,0.007,6600,{"date":1476,"open":1048,"high":1477,"low":907,"close":912,"change":1478,"percent_change":171,"volume":1479,"transactions":9,"vwap":912},"2025-10-09",76.502,-0.026,11900,{"date":1481,"open":935,"high":941,"low":1090,"close":1482,"change":1483,"percent_change":557,"volume":1484,"transactions":9,"vwap":1482},"2025-10-08",76.496,-0.044,10300,{"date":1486,"open":1090,"high":1487,"low":1090,"close":921,"change":217,"percent_change":217,"volume":1317,"transactions":9,"vwap":921},"2025-10-07",76.589,{"date":1489,"open":1490,"high":935,"low":912,"close":943,"change":1491,"percent_change":384,"volume":1277,"transactions":9,"vwap":943},"2025-10-06",76.495,0.016,{"date":1493,"open":965,"high":941,"low":1090,"close":1244,"change":1494,"percent_change":66,"volume":1495,"transactions":9,"vwap":1244},"2025-10-03",-0.036,15700,{"date":1497,"open":956,"high":956,"low":942,"close":935,"change":1389,"percent_change":660,"volume":1498,"transactions":9,"vwap":935},"2025-10-02",11100,{"date":1500,"open":943,"high":943,"low":1501,"close":1502,"change":1503,"percent_change":373,"volume":1263,"transactions":9,"vwap":1502},"2025-10-01",76.447,76.515,-0.125,{"date":1505,"open":1453,"high":1453,"low":952,"close":952,"change":472,"percent_change":472,"volume":1506,"transactions":9,"vwap":952},"2025-09-30",11400,{"date":1508,"open":956,"high":1176,"low":956,"close":952,"change":660,"percent_change":264,"volume":1136,"transactions":9,"vwap":952},"2025-09-29",{"date":1510,"open":930,"high":1060,"low":930,"close":929,"change":893,"percent_change":237,"volume":1511,"transactions":9,"vwap":929},"2025-09-26",10200,{"date":1513,"open":1071,"high":1071,"low":923,"close":1218,"change":353,"percent_change":372,"volume":1514,"transactions":9,"vwap":1218},"2025-09-25",21800,{"date":1516,"open":947,"high":947,"low":1229,"close":1517,"change":925,"percent_change":66,"volume":1518,"transactions":9,"vwap":1517},"2025-09-24",76.655,18200,{"date":1520,"open":1085,"high":1085,"low":1084,"close":1521,"change":1522,"percent_change":237,"volume":1168,"transactions":9,"vwap":1521},"2025-09-23",76.692,0.022,{"date":1524,"open":1071,"high":1162,"low":1071,"close":951,"change":292,"percent_change":217,"volume":1525,"transactions":9,"vwap":951},"2025-09-22",10000,{"date":1527,"open":1072,"high":1086,"low":1072,"close":1464,"change":447,"percent_change":447,"volume":1528,"transactions":9,"vwap":1464},"2025-09-19",10500,{"date":1530,"open":952,"high":1162,"low":923,"close":1192,"change":1531,"percent_change":208,"volume":1532,"transactions":9,"vwap":1192},"2025-09-18",-0.031,21500,{"date":1534,"open":947,"high":1119,"low":1176,"close":1535,"change":1536,"percent_change":632,"volume":1537,"transactions":9,"vwap":1535},"2025-09-17",76.706,-0.085,12600,{"date":1539,"open":1350,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":660,"volume":1321,"transactions":9,"vwap":1542},"2025-09-16",76.96,76.746,76.791,0.041,{"date":1545,"open":952,"high":947,"low":952,"close":947,"change":519,"percent_change":198,"volume":1546,"transactions":9,"vwap":947},"2025-09-15",22200,{"date":1548,"open":1229,"high":1176,"low":1383,"close":952,"change":189,"percent_change":171,"volume":1549,"transactions":9,"vwap":952},"2025-09-12",30500,{"date":1551,"open":947,"high":947,"low":1071,"close":1084,"change":1552,"percent_change":237,"volume":1553,"transactions":9,"vwap":1084},"2025-09-11",0.023,200300,{"date":1555,"open":935,"high":1556,"low":935,"close":1557,"change":1404,"percent_change":264,"volume":1558,"transactions":9,"vwap":1557},"2025-09-10",76.699,76.637,5600,{"date":1560,"open":1067,"high":952,"low":1561,"close":1562,"change":309,"percent_change":310,"volume":1563,"transactions":9,"vwap":1562},"2025-09-09",76.513,76.585,21200,{"date":1565,"open":942,"high":1080,"low":942,"close":952,"change":527,"percent_change":564,"volume":838,"transactions":9,"vwap":952},"2025-09-08",{"date":1567,"open":935,"high":1071,"low":935,"close":941,"change":519,"percent_change":198,"volume":1145,"transactions":9,"vwap":941},"2025-09-05",{"date":1569,"open":952,"high":952,"low":906,"close":912,"change":1570,"percent_change":667,"volume":1571,"transactions":9,"vwap":912},"2025-09-04",0.103,21300,{"date":1573,"open":763,"high":1273,"low":763,"close":1574,"change":519,"percent_change":198,"volume":1575,"transactions":9,"vwap":1574},"2025-09-03",76.367,4700,{"date":1577,"open":733,"high":769,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-09-02",76.221,76.257,-0.348,-0.45,30900,{"date":1584,"open":1585,"high":1229,"low":1585,"close":1586,"change":300,"percent_change":660,"volume":1465,"transactions":9,"vwap":1586},"2025-08-29",76.572,76.605,{"date":1588,"open":1218,"high":956,"low":943,"close":1218,"change":1589,"percent_change":384,"volume":1209,"transactions":9,"vwap":1218},"2025-08-28",0.018,{"date":1591,"open":921,"high":1592,"low":1593,"close":1594,"change":616,"percent_change":264,"volume":1432,"transactions":9,"vwap":1594},"2025-08-27",76.582,76.491,76.547,{"date":1596,"open":961,"high":923,"low":1597,"close":1598,"change":1599,"percent_change":1395,"volume":1600,"transactions":9,"vwap":1598},"2025-08-26",76.449,76.492,0.112,9400,{"date":1602,"open":965,"high":965,"low":726,"close":973,"change":1603,"percent_change":632,"volume":1145,"transactions":9,"vwap":973},"2025-08-25",-0.084,{"date":1605,"open":1606,"high":1393,"low":1607,"close":1608,"change":1609,"percent_change":72,"volume":1610,"transactions":9,"vwap":1608},"2025-08-22",76.366,76.365,76.464,0.254,6200,{"date":1612,"open":1613,"high":978,"low":1030,"close":825,"change":310,"percent_change":353,"volume":1614,"transactions":9,"vwap":825},"2025-08-21",76.195,4400,{"date":1616,"open":765,"high":1617,"low":732,"close":732,"change":1618,"percent_change":447,"volume":1619,"transactions":9,"vwap":732},"2025-08-20",76.359,-0.011,12500,{"date":1621,"open":775,"high":1622,"low":775,"close":1623,"change":1624,"percent_change":660,"volume":1625,"transactions":9,"vwap":1623},"2025-08-19",76.317,76.291,0.036,13700,{"date":1627,"open":726,"high":726,"low":775,"close":1628,"change":1629,"percent_change":208,"volume":1630,"transactions":9,"vwap":1628},"2025-08-18",76.255,-0.033,32100,{"date":1632,"open":813,"high":714,"low":764,"close":1633,"change":1634,"percent_change":189,"volume":1260,"transactions":9,"vwap":1633},"2025-08-15",76.288,-0.012,{"date":1636,"open":726,"high":726,"low":978,"close":733,"change":1637,"percent_change":557,"volume":1638,"transactions":9,"vwap":733},"2025-08-14",-0.046,9800,{"date":1640,"open":1641,"high":1574,"low":1642,"close":1643,"change":1644,"percent_change":846,"volume":1645,"transactions":9,"vwap":1643},"2025-08-13",76.349,76.311,76.346,0.139,5200,{"date":1647,"open":825,"high":1648,"low":512,"close":1649,"change":1404,"percent_change":264,"volume":1650,"transactions":9,"vwap":1649},"2025-08-12",76.211,76.207,16700,{"date":1652,"open":833,"high":737,"low":1653,"close":753,"change":237,"percent_change":300,"volume":1654,"transactions":9,"vwap":753},"2025-08-11",76.112,21400,{"date":1656,"open":1030,"high":1657,"low":699,"close":746,"change":208,"percent_change":66,"volume":1658,"transactions":9,"vwap":746},"2025-08-08",76.196,23400,{"date":1660,"open":644,"high":644,"low":774,"close":751,"change":1661,"percent_change":171,"volume":1662,"transactions":9,"vwap":751},"2025-08-07",-0.024,29300,{"date":1664,"open":1665,"high":921,"low":703,"close":1666,"change":1667,"percent_change":300,"volume":1668,"transactions":9,"vwap":1666},"2025-08-06",76.148,76.189,0.034,24300,{"date":1670,"open":737,"high":1671,"low":651,"close":753,"change":427,"percent_change":171,"volume":1354,"transactions":9,"vwap":753},"2025-08-05",76.219,{"date":1673,"open":741,"high":1674,"low":699,"close":741,"change":846,"percent_change":847,"volume":1260,"transactions":9,"vwap":741},"2025-08-04",76.203,{"date":1676,"open":426,"high":841,"low":426,"close":506,"change":292,"percent_change":217,"volume":1677,"transactions":9,"vwap":506},"2025-08-01",9100,{"date":1679,"open":1680,"high":745,"low":673,"close":673,"change":1681,"percent_change":189,"volume":1469,"transactions":9,"vwap":673},"2025-07-31",76.022003,-0.018,{"date":1683,"open":867,"high":867,"low":841,"close":856,"change":1684,"percent_change":557,"volume":1685,"transactions":9,"vwap":856},"2025-07-30",-0.047,6300,{"date":1687,"open":563,"high":747,"low":563,"close":780,"change":1688,"percent_change":21,"volume":1689,"transactions":9,"vwap":780},"2025-07-29",0.094,18300,{"date":1691,"open":686,"high":686,"low":471,"close":1692,"change":1693,"percent_change":217,"volume":1694,"transactions":9,"vwap":1692},"2025-07-28",75.966,0.006,13100,{"date":1696,"open":1697,"high":1698,"low":426,"close":563,"change":300,"percent_change":660,"volume":1699,"transactions":9,"vwap":563},"2025-07-25",75.972,75.978,3400,{"date":1701,"open":471,"high":563,"low":425,"close":525,"change":870,"percent_change":691,"volume":1702,"transactions":9,"vwap":525},"2025-07-24",10600,{"date":1704,"open":780,"high":745,"low":563,"close":673,"change":809,"percent_change":66,"volume":1705,"transactions":9,"vwap":673},"2025-07-23",30600,{"date":1707,"open":1708,"high":1709,"low":841,"close":687,"change":1389,"percent_change":660,"volume":1710,"transactions":9,"vwap":687},"2025-07-22",76.012001,76.093002,22100,{"date":1712,"open":1713,"high":673,"low":471,"close":673,"change":548,"percent_change":519,"volume":1263,"transactions":9,"vwap":673},"2025-07-21",75.985,{"date":1715,"open":1716,"high":484,"low":533,"close":426,"change":1570,"percent_change":198,"volume":1717,"transactions":9,"vwap":426},"2025-07-18",75.917,17000,{"date":1719,"open":535,"high":600,"low":1720,"close":1721,"change":1722,"percent_change":564,"volume":913,"transactions":9,"vwap":1721},"2025-07-17",75.78,75.807,0.062,{"date":1724,"open":1725,"high":575,"low":1726,"close":1727,"change":1728,"percent_change":384,"volume":1537,"transactions":9,"vwap":1727},"2025-07-16",75.686,75.66,75.745,0.015,{"date":1730,"open":1731,"high":1731,"low":400,"close":623,"change":1732,"percent_change":353,"volume":1733,"transactions":9,"vwap":623},"2025-07-15",75.821,-0.068,8600,{"date":1735,"open":416,"high":1736,"low":416,"close":1737,"change":1738,"percent_change":300,"volume":1739,"transactions":9,"vwap":1737},"2025-07-14",75.81,75.798,0.028,11300,{"date":1741,"open":470,"high":470,"low":1742,"close":1743,"change":208,"percent_change":66,"volume":1744,"transactions":9,"vwap":1743},"2025-07-11",75.74,75.77,12900,{"date":1746,"open":607,"high":607,"low":1743,"close":1736,"change":472,"percent_change":472,"volume":1747,"transactions":9,"vwap":1736},"2025-07-10",8100,{"date":1749,"open":416,"high":1750,"low":416,"close":1736,"change":52,"percent_change":667,"volume":1702,"transactions":9,"vwap":1736},"2025-07-09",75.831,{"date":1752,"open":576,"high":576,"low":399,"close":622,"change":1753,"percent_change":171,"volume":1027,"transactions":9,"vwap":622},"2025-07-08",-0.019,{"date":1755,"open":535,"high":535,"low":613,"close":1756,"change":1757,"percent_change":274,"volume":1758,"transactions":9,"vwap":1756},"2025-07-07",75.729,-0.127,26900,{"date":1760,"open":600,"high":600,"low":1720,"close":1761,"change":1762,"percent_change":217,"volume":1763,"transactions":9,"vwap":1761},"2025-07-03",75.856,0.011,19900,{"date":1765,"open":1766,"high":425,"low":1767,"close":845,"change":427,"percent_change":171,"volume":1768,"transactions":9,"vwap":845},"2025-07-02",75.825,75.79,18900,{"date":1770,"open":536,"high":534,"low":1736,"close":533,"change":1189,"percent_change":1771,"volume":1772,"transactions":9,"vwap":533},"2025-07-01",-0.41,29000,{"date":1774,"open":682,"high":741,"low":682,"close":741,"change":667,"percent_change":781,"volume":1775,"transactions":9,"vwap":741},"2025-06-30",4900,{"date":1777,"open":841,"high":801,"low":841,"close":686,"change":189,"percent_change":171,"volume":1645,"transactions":9,"vwap":686},"2025-06-27",{"date":1779,"open":745,"high":747,"low":506,"close":745,"change":1780,"percent_change":564,"volume":1747,"transactions":9,"vwap":745},"2025-06-26",0.064,{"date":1782,"open":485,"high":841,"low":525,"close":1783,"change":1624,"percent_change":660,"volume":1409,"transactions":9,"vwap":1783},"2025-06-25",76.0059967,{"date":1785,"open":607,"high":478,"low":607,"close":478,"change":1786,"percent_change":199,"volume":1787,"transactions":9,"vwap":478},"2025-06-24",0.145,9200,{"date":1789,"open":416,"high":533,"low":416,"close":1766,"change":519,"percent_change":1395,"volume":1790,"transactions":9,"vwap":1766},"2025-06-23",16500,{"date":1792,"open":613,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":265,"volume":913,"transactions":9,"vwap":1795},"2025-06-20",75.756,75.62,75.715,0.069,{"date":1798,"open":399,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":265,"volume":1803,"transactions":9,"vwap":1801},"2025-06-18",75.694,75.61,75.646,0.066,5900,{"date":1805,"open":1726,"high":1726,"low":1806,"close":1806,"change":1807,"percent_change":527,"volume":1808,"transactions":9,"vwap":1806},"2025-06-17",75.58,0.048,6700,{"date":1810,"open":407,"high":1800,"low":1811,"close":1812,"change":1203,"percent_change":660,"volume":1267,"transactions":9,"vwap":1812},"2025-06-16",75.52,75.532,{"date":1814,"open":1806,"high":1800,"low":359,"close":1815,"change":1816,"percent_change":373,"volume":1817,"transactions":9,"vwap":1815},"2025-06-13",75.495,-0.123,27500,{"date":1819,"open":399,"high":399,"low":1820,"close":1821,"change":1822,"percent_change":198,"volume":1204,"transactions":9,"vwap":1821},"2025-06-12",75.57,75.618,0.108,{"date":1824,"open":1825,"high":1826,"low":1827,"close":371,"change":463,"percent_change":781,"volume":1828,"transactions":9,"vwap":371},"2025-06-11",75.475,75.525,75.465,13800,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1389,"percent_change":660,"volume":1354,"transactions":9,"vwap":1833},"2025-06-10",75.35,75.43,75.385,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1831,"change":264,"percent_change":265,"volume":1839,"transactions":9,"vwap":1831},"2025-06-09",75.3,75.375,75.28,15900,{"date":1841,"open":1842,"high":1842,"low":326,"close":1838,"change":1843,"percent_change":253,"volume":1200,"transactions":9,"vwap":1838},"2025-06-06",75.41,-0.135,{"date":1845,"open":1846,"high":368,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":1654,"transactions":9,"vwap":1847},"2025-06-05",75.46,75.415,-0.115,-0.15,{"date":1851,"open":1852,"high":368,"low":1853,"close":368,"change":1012,"percent_change":1013,"volume":1854,"transactions":9,"vwap":368},"2025-06-04",75.49,75.42,7800,{"date":1856,"open":1857,"high":1842,"low":1836,"close":1858,"change":427,"percent_change":171,"volume":1301,"transactions":9,"vwap":1858},"2025-06-03",75.4,75.335,{"date":1860,"open":1861,"high":1862,"low":1838,"close":1863,"change":1864,"percent_change":1865,"volume":1532,"transactions":9,"vwap":1863},"2025-06-02",75.34,75.38,75.36,-0.172,-0.23,{"date":1867,"open":391,"high":391,"low":359,"close":1812,"change":1802,"percent_change":265,"volume":1180,"transactions":9,"vwap":1812},"2025-05-30",{"date":1869,"open":1870,"high":371,"low":1870,"close":1871,"change":1872,"percent_change":781,"volume":1274,"transactions":9,"vwap":1871},"2025-05-29",75.445,75.466,0.126,{"date":1874,"open":1846,"high":1846,"low":1875,"close":1861,"change":897,"percent_change":273,"volume":1150,"transactions":9,"vwap":1861},"2025-05-28",75.324,{"date":1877,"open":1878,"high":1852,"low":1831,"close":1879,"change":401,"percent_change":265,"volume":1880,"transactions":9,"vwap":1879},"2025-05-27",75.45,75.435,15500,{"date":1882,"open":1853,"high":1853,"low":1883,"close":1884,"change":52,"percent_change":667,"volume":1371,"transactions":9,"vwap":1884},"2025-05-23",75.296,75.37,{"date":1886,"open":333,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":22,"volume":1890,"transactions":9,"vwap":1887},"2025-05-22",75.27,75.108,0.123,28100,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":578,"volume":1354,"transactions":9,"vwap":1895},"2025-05-21",75.29,75.13,75.147,-0.213,{"date":1898,"open":1831,"high":1863,"low":317,"close":1863,"change":447,"percent_change":447,"volume":1899,"transactions":9,"vwap":1863},"2025-05-20",35200,{"date":1901,"open":326,"high":1884,"low":1902,"close":1884,"change":548,"percent_change":519,"volume":1903,"transactions":9,"vwap":1884},"2025-05-19",75.195,39400,{"date":1905,"open":1906,"high":1906,"low":1887,"close":360,"change":1907,"percent_change":667,"volume":1908,"transactions":9,"vwap":360},"2025-05-16",75.44,0.096,35800,{"date":1910,"open":319,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":781,"volume":1915,"transactions":9,"vwap":1913},"2025-05-15",75.403,75.105,75.189,0.129,19200,{"date":1917,"open":1831,"high":471,"low":1918,"close":1919,"change":632,"percent_change":1849,"volume":979,"transactions":9,"vwap":1919},"2025-05-14",75.045998,75.059998,{"date":1921,"open":1893,"high":471,"low":1922,"close":1923,"change":292,"percent_change":217,"volume":1924,"transactions":9,"vwap":1923},"2025-05-13",75.116,75.17,154000,{"date":1926,"open":1927,"high":1726,"low":1919,"close":1928,"change":208,"percent_change":66,"volume":1929,"transactions":9,"vwap":1928},"2025-05-12",75.21,75.165,108600,{"date":1931,"open":484,"high":484,"low":1923,"close":1932,"change":401,"percent_change":265,"volume":1933,"transactions":9,"vwap":1932},"2025-05-09",75.205,96600,{"date":1935,"open":1836,"high":506,"low":1936,"close":334,"change":638,"percent_change":632,"volume":1937,"transactions":9,"vwap":334},"2025-05-08",75.080002,148000,{"date":1939,"open":291,"high":289,"low":291,"close":351,"change":975,"percent_change":198,"volume":1465,"transactions":9,"vwap":351},"2025-05-07",{"date":1941,"open":1919,"high":1894,"low":1919,"close":281,"change":527,"percent_change":564,"volume":1942,"transactions":9,"vwap":281},"2025-05-06",600,{"date":1944,"open":1919,"high":1919,"low":1945,"close":1946,"change":208,"percent_change":66,"volume":1947,"transactions":9,"vwap":1946},"2025-05-05",75.025002,75.055,1200,{"date":1949,"open":325,"high":325,"low":1950,"close":1951,"change":1952,"percent_change":852,"volume":1953,"transactions":9,"vwap":1951},"2025-05-02",75.089996,75.095001,-0.108,4800,{"date":1955,"open":1956,"high":1956,"low":1913,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-05-01",75.31,75.203,-0.35,-0.46,1700,{"date":1962,"open":381,"high":379,"low":381,"close":1963,"change":1208,"percent_change":264,"volume":1964,"transactions":9,"vwap":1963},"2025-04-30",75.553,1100,{"date":1966,"open":370,"high":370,"low":370,"close":370,"change":1967,"percent_change":519,"volume":1968,"transactions":9,"vwap":370},"2025-04-29",0.081,100,{"date":180,"open":1857,"high":1970,"low":1857,"close":1970,"change":1971,"percent_change":237,"volume":267,"transactions":9,"vwap":1970},75.419,0.019]