[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTC":3,"homepage-market-summary":30,"stock-historical-VTC":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTC","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 Total Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3037,3.8664,"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},72.9,72.71,72.95,72.63,72.705,0.195,0.27,152842.901449,79.24,72.11,113016.6915622988,11.1,2239,{"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},100909,36831889.582137,-4.74,"2025-04-28",[184,187,196,207,218,229,237,247,257,267,277,287,298,307,318,328,339,349,358,368,378,387,398,408,418,428,437,447,457,468,479,489,499,509,519,528,537,546,556,567,577,585,593,602,612,621,629,637,646,654,663,671,680,689,698,707,715,725,735,745,756,765,775,785,792,800,807,815,821,828,836,844,851,858,866,873,880,887,894,899,906,913,920,924,932,938,945,953,959,964,970,977,982,989,995,1004,1010,1014,1021,1027,1034,1042,1048,1054,1060,1067,1073,1079,1085,1089,1097,1101,1105,1111,1118,1124,1130,1137,1143,1148,1155,1161,1167,1175,1180,1185,1190,1195,1201,1205,1210,1218,1225,1231,1237,1242,1247,1251,1254,1259,1267,1274,1278,1282,1285,1291,1297,1303,1312,1318,1324,1330,1338,1343,1351,1359,1366,1372,1377,1383,1388,1394,1400,1404,1411,1417,1423,1430,1435,1439,1447,1454,1460,1466,1473,1479,1485,1491,1499,1504,1509,1515,1522,1527,1531,1537,1543,1548,1555,1562,1565,1568,1572,1578,1582,1587,1591,1597,1600,1604,1610,1615,1619,1624,1628,1633,1636,1642,1648,1653,1657,1662,1666,1669,1673,1680,1686,1692,1697,1703,1709,1714,1719,1723,1727,1732,1737,1743,1749,1752,1754,1758,1763,1767,1773,1779,1784,1789,1794,1800,1807,1814,1819,1825,1832,1838,1845,1851,1856,1863,1869,1876,1882,1888,1892,1897,1901,1905,1908,1912,1919,1923,1929,1933,1936,1940,1944,1949,1956,1962,1967,1974,1978,1983,1987,1994,1998,2004,2011,2014,2018,2023,2029,2033,2038,2043,2049,2053,2059,2065,2072,2078,2085,2091,2097,2102,2106,2109,2113,2119,2125,2131,2136,2141,2145,2149,2155,2159,2165,2169,2172,2176,2180,2184,2187,2191,2195,2199,2202,2206,2210,2214,2220,2224,2227,2230,2233,2237,2240,2244,2249,2254,2258,2262,2266,2270,2275,2278,2282,2288,2293,2299,2304,2309,2313,2317,2322,2328,2335,2340,2344,2349,2355,2359,2363,2367,2371,2374,2377,2381,2387,2390,2395,2399,2402],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1215,72.8267,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":173,"volume":193,"transactions":194,"vwap":195},"2026-10-07",72.3,72.77,72.27,-0.025,181146.968871,1037,72.6077,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",72.62,72.8152,72.6,72.73,0.19,0.26,248755.78862,1192,72.736,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",72.44,72.543,72.32,72.54,0.0196,0.03,187069.322719,943,72.4547,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",72.87,72.91,72.46,72.5204,-0.1096,-0.15,84505.245027,775,72.6007,{"date":230,"open":231,"high":21,"low":26,"close":20,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",72.18,-0.1501,-0.21,338102.092136,1778,72.5394,{"date":238,"open":239,"high":240,"low":201,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",72.94,72.99,72.7801,-0.0944,-0.13,510076.946758,1519,72.9053,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",72.98,72.68,72.8745,-0.0405,-0.06,162197.989781,1259,72.8108,{"date":258,"open":259,"high":260,"low":190,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",73,73.05,72.915,-0.4291,-0.59,166506.619147,1292,72.8738,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":214,"volume":274,"transactions":275,"vwap":276},"2026-09-25",73.33,73.38,73.12,73.3441,0.0241,1874952.163863,3992,73.1598,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",73.65,73.775,73.32,-0.41,-0.56,55345.783925,839,73.516,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",74.3,74.3699,73.61,73.73,-0.699,-0.94,212053.402885,910,73.7638,{"date":299,"open":300,"high":300,"low":289,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",74.49,74.429,0.0286,0.04,76074.891782,754,74.3883,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",74.35,74.415,74.33,74.4004,0.2093,0.28,42327.311928,557,74.3781,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",74.32,74.14,74.1911,-0.2458,-0.33,153258.614015,423,74.1863,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",74.36,74.47,74.315,74.4369,0.3918,0.53,115151.590109,558,74.3971,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":53,"volume":346,"transactions":347,"vwap":348},"2026-09-16",74.17,74.4,74.04,74.0451,0.0743,53378.61838,611,74.2232,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":173,"volume":355,"transactions":356,"vwap":357},"2026-09-15",73.91,74,73.9708,-0.0247,69244.73271,551,73.941,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":67,"volume":365,"transactions":366,"vwap":367},"2026-09-14",73.94,74.185,73.86,73.9955,-0.0347,72268.594793,656,74.0188,{"date":369,"open":370,"high":330,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",74.21,74.02,74.0302,-0.057,-0.08,66555.728136,587,74.136,{"date":379,"open":311,"high":311,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",74.05,74.0872,-0.5231,-0.7,76760.227138,831,74.1773,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",74.64,74.75,74.5,74.6103,-0.1197,-0.16,59626.732342,593,74.6365,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":67,"volume":405,"transactions":406,"vwap":407},"2026-09-08",74.69,74.81,74.66,74.73,-0.04,78824.656376,553,74.7326,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":173,"volume":415,"transactions":416,"vwap":417},"2026-09-04",74.76,74.8448,74.74,74.77,-0.02,77617.533303,520,74.8011,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",74.97,74.7628,74.79,0.11,0.15,103642.565545,666,74.8346,{"date":429,"open":400,"high":430,"low":431,"close":432,"change":433,"percent_change":423,"volume":434,"transactions":435,"vwap":436},"2026-09-02",74.71,74.6,74.68,0.085,94056.896299,748,74.6389,{"date":438,"open":410,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",74.85,74.58,74.595,-0.5888,-0.78,75348.413825,680,74.6847,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":394,"volume":454,"transactions":455,"vwap":456},"2026-08-31",75.16,75.24,75.11,75.1838,-0.1187,84549.58768,767,75.1907,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",75.53,75.66,75.28,75.3025,-0.2075,-0.27,34443.281074,486,75.3769,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",75.52,75.614,75.4984,75.51,-0.0517,-0.07,48196.704645,403,75.5406,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":253,"volume":486,"transactions":487,"vwap":488},"2026-08-26",75.49,75.59,75.46,75.5617,-0.0471,54357.964152,516,75.551,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",75.39,75.62,75.6088,0.4088,0.54,47801.303544,505,75.5077,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",75.15,75.29,75.2,0.1247,0.17,242775.41938,449,75.2036,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",75.14,75.028,75.0753,-0.0667,-0.09,34456.367053,437,75.0883,{"date":520,"open":451,"high":450,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",75.098,75.142,-0.2792,-0.37,37841.364544,518,75.1479,{"date":529,"open":530,"high":483,"low":531,"close":532,"change":533,"percent_change":335,"volume":534,"transactions":535,"vwap":536},"2026-08-19",75.36,75.275,75.4212,0.3952,33431.506189,555,75.3898,{"date":538,"open":401,"high":539,"low":540,"close":541,"change":542,"percent_change":53,"volume":543,"transactions":544,"vwap":545},"2026-08-18",75.06,74.7701,75.026,0.076,55031.958539,485,74.96,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":227,"vwap":555},"2026-08-17",75.12,75.13,74.93,74.95,-0.2313,-0.31,56288.408932,75.0231,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",75.27,75.3499,75.1201,75.1813,-0.2187,-0.29,28945.92153,489,75.2172,{"date":568,"open":569,"high":570,"low":571,"close":569,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",75.4,75.555,75.385,0.2172,0.29,52901.102064,510,75.4366,{"date":578,"open":558,"high":530,"low":579,"close":580,"change":581,"percent_change":168,"volume":582,"transactions":583,"vwap":584},"2026-08-12",75.17,75.1828,0.0928,43666.261077,446,75.2412,{"date":586,"open":461,"high":461,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",75.09,0.0148,0.02,35636.73855,444,75.1815,{"date":594,"open":595,"high":461,"low":539,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",75.19,75.0752,-0.3226,-0.43,79786.784379,635,75.1318,{"date":603,"open":483,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",75.5297,75.31,75.3978,0.1178,0.16,81302.360305,959,75.3911,{"date":613,"open":502,"high":614,"low":615,"close":461,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",75.3949,75.2201,-0.24,-0.32,57681.577766,570,75.3193,{"date":622,"open":470,"high":623,"low":624,"close":470,"change":625,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",75.61,75.4601,-0.01,60632.747778,627,75.5225,{"date":630,"open":631,"high":632,"low":631,"close":459,"change":633,"percent_change":495,"volume":634,"transactions":635,"vwap":636},"2026-08-04",75.32,75.531,0.405,79733.666441,626,75.4704,{"date":638,"open":539,"high":639,"low":539,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",75.19185,75.125,-0.1283,-0.17,47326.854769,532,75.1461,{"date":647,"open":558,"high":558,"low":648,"close":649,"change":650,"percent_change":146,"volume":651,"transactions":652,"vwap":653},"2026-07-31",75.1348,75.2533,-0.1467,114937.98993,433,75.1877,{"date":655,"open":656,"high":657,"low":656,"close":569,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",75.34,75.47,0.0957,0.13,27480.670188,306,75.4032,{"date":664,"open":482,"high":665,"low":558,"close":666,"change":667,"percent_change":112,"volume":668,"transactions":669,"vwap":670},"2026-07-29",75.64,75.3043,-0.2958,33255.860315,391,75.4549,{"date":672,"open":470,"high":673,"low":657,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",75.6999,75.6001,0.1726,0.23,33460.845838,350,75.5652,{"date":681,"open":459,"high":459,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",75.38,75.4275,0.1573,0.21,66667.05531,521,75.4394,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":214,"volume":695,"transactions":696,"vwap":697},"2026-07-24",75.21,75.41,75.2702,0.0252,71085.738229,541,75.3158,{"date":699,"open":579,"high":700,"low":701,"close":702,"change":703,"percent_change":553,"volume":704,"transactions":705,"vwap":706},"2026-07-23",75.3,75.1568,75.245,-0.235,60547.99045,468,75.2266,{"date":708,"open":473,"high":623,"low":709,"close":710,"change":711,"percent_change":146,"volume":712,"transactions":713,"vwap":714},"2026-07-22",75.4701,75.48,-0.14,34611.599547,452,75.5166,{"date":716,"open":717,"high":718,"low":719,"close":492,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",75.76,75.78,75.57,-0.1399,-0.18,110077.711594,978,75.6442,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":563,"volume":732,"transactions":733,"vwap":734},"2026-07-20",75.98,76.02,75.73,75.7599,-0.2229,33118.929497,592,75.819,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":303,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-17",76.04,76.14,75.97,75.9828,0.05,30969.736518,466,76.0374,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-16",75.84,76,75.835,75.9428,-0.0817,-0.11,38021.230184,588,75.9523,{"date":757,"open":729,"high":758,"low":729,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-15",76.0501,76.0245,0.2295,0.3,170812.986325,705,75.9367,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-14",75.65,75.8744,75.795,0.1701,0.22,52388.439995,513,75.7606,{"date":776,"open":747,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",75.87,75.605,75.6249,-0.2851,-0.38,64172.585964,621,75.7168,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":721,"volume":791,"transactions":9,"vwap":789},"2026-07-10",76.22,75.88,75.91,-0.135,72900,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",75.96,76.21,76.044998,0.046,0.06,44700,{"date":801,"open":748,"high":802,"low":803,"close":804,"change":805,"percent_change":225,"volume":806,"transactions":9,"vwap":804},"2026-07-08",76.010002,75.83,75.999,-0.111,47000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":263,"volume":814,"transactions":9,"vwap":812},"2026-07-07",76.4,76.44,76.07,76.11,-0.45,116900,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":214,"percent_change":303,"volume":820,"transactions":9,"vwap":819},"2026-07-06",76.68,76.43,76.56,184400,{"date":822,"open":823,"high":824,"low":810,"close":825,"change":826,"percent_change":424,"volume":827,"transactions":9,"vwap":825},"2026-07-02",76.52,76.58,76.53,0.112,43500,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",76.31,76.506,76.418,-0.382,-0.5,126700,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",77.099998,77.11,76.8,-0.4,-0.52,524300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":53,"percent_change":659,"volume":850,"transactions":9,"vwap":849},"2026-06-29",77.14,77.23,77.12,77.2,43100,{"date":852,"open":853,"high":854,"low":855,"close":838,"change":856,"percent_change":856,"volume":857,"transactions":9,"vwap":838},"2026-06-26",77,77.16,76.98,0.01,110700,{"date":859,"open":860,"high":849,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",77.15,77.019997,77.089996,0.067,0.09,66500,{"date":867,"open":868,"high":839,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",76.93,77.023003,0.305,0.4,42800,{"date":874,"open":824,"high":875,"low":824,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",76.83,76.718,0.108,0.14,80200,{"date":881,"open":819,"high":882,"low":883,"close":884,"change":146,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-22",76.71,76.49,76.61,-0.25,142200,{"date":888,"open":889,"high":890,"low":891,"close":840,"change":202,"percent_change":892,"volume":893,"transactions":9,"vwap":840},"2026-06-18",76.92,77.029999,76.7,0.25,107600,{"date":895,"open":840,"high":896,"low":897,"close":884,"change":616,"percent_change":553,"volume":898,"transactions":9,"vwap":884},"2026-06-17",76.96,76.59,64000,{"date":900,"open":889,"high":901,"low":902,"close":903,"change":904,"percent_change":423,"volume":905,"transactions":9,"vwap":903},"2026-06-16",76.94,76.806,76.85,0.086,80800,{"date":907,"open":875,"high":908,"low":909,"close":910,"change":911,"percent_change":589,"volume":912,"transactions":9,"vwap":910},"2026-06-15",76.953,76.76,76.764,0.014,61400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":67,"percent_change":475,"volume":919,"transactions":9,"vwap":918},"2026-06-12",76.57,76.82,76.51,76.75,101000,{"date":921,"open":922,"high":875,"low":830,"close":840,"change":335,"percent_change":141,"volume":923,"transactions":9,"vwap":840},"2026-06-11",76.36,56700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":642,"volume":931,"transactions":9,"vwap":929},"2026-06-10",76.35,76.46,76.23,76.27,-0.133,60900,{"date":933,"open":934,"high":935,"low":795,"close":936,"change":937,"percent_change":892,"volume":931,"transactions":9,"vwap":936},"2026-06-09",76.34,76.42,76.403,0.194,{"date":939,"open":922,"high":940,"low":941,"close":942,"change":943,"percent_change":253,"volume":944,"transactions":9,"vwap":942},"2026-06-08",76.455,76.195,76.209,-0.047,119200,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",76.55,76.24,76.256,-0.414,-0.54,143000,{"date":954,"open":825,"high":955,"low":825,"close":956,"change":878,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-04",76.74,76.67,0.18,64100,{"date":960,"open":961,"high":961,"low":935,"close":825,"change":642,"percent_change":962,"volume":963,"transactions":9,"vwap":825},"2026-06-03",76.62,-0.22,82500,{"date":965,"open":918,"high":966,"low":956,"close":891,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":891},"2026-06-02",76.81,0.053,0.07,94700,{"date":971,"open":972,"high":817,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-01",76.39,76.647,-0.354,-0.46,78300,{"date":978,"open":979,"high":854,"low":853,"close":980,"change":797,"percent_change":798,"volume":981,"transactions":9,"vwap":980},"2026-05-29",77.13,77.00099945,59300,{"date":983,"open":984,"high":985,"low":909,"close":986,"change":987,"percent_change":676,"volume":988,"transactions":9,"vwap":986},"2026-05-28",76.89,77.040001,76.955,0.176,85300,{"date":990,"open":884,"high":991,"low":884,"close":992,"change":993,"percent_change":53,"volume":994,"transactions":9,"vwap":992},"2026-05-27",76.84,76.779,0.08,72100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",76.79,76.894,76.635,76.699,0.263,0.34,114700,{"date":1005,"open":915,"high":915,"low":1006,"close":1007,"change":1008,"percent_change":878,"volume":1009,"transactions":9,"vwap":1007},"2026-05-22",76.29,76.436,0.106,64800,{"date":1011,"open":794,"high":1012,"low":794,"close":1012,"change":1013,"percent_change":659,"volume":850,"transactions":9,"vwap":1012},"2026-05-21",76.33,0.098,{"date":1015,"open":729,"high":1016,"low":729,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-20",76.28,76.232,0.506,0.67,93400,{"date":1022,"open":717,"high":1023,"low":492,"close":1024,"change":1025,"percent_change":598,"volume":1026,"transactions":9,"vwap":1024},"2026-05-19",75.85,75.726,-0.327,80500,{"date":1028,"open":1029,"high":1030,"low":739,"close":1031,"change":1032,"percent_change":374,"volume":1033,"transactions":9,"vwap":1031},"2026-05-18",76.15,76.3,76.053001,-0.058,150700,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",76.040001,76.275,76.111,-0.44,-0.57,123300,{"date":1043,"open":916,"high":916,"low":1044,"close":1045,"change":1046,"percent_change":67,"volume":1047,"transactions":9,"vwap":1045},"2026-05-14",76.545,76.551,-0.039,56200,{"date":1049,"open":1050,"high":1051,"low":935,"close":897,"change":1052,"percent_change":303,"volume":1053,"transactions":9,"vwap":897},"2026-05-13",76.48,76.64,0.029,223100,{"date":1055,"open":1051,"high":1051,"low":1056,"close":1057,"change":1058,"percent_change":464,"volume":1059,"transactions":9,"vwap":1057},"2026-05-12",76.5,76.561,-0.204,39200,{"date":1061,"open":875,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":233,"volume":1066,"transactions":9,"vwap":1064},"2026-05-11",76.885,76.755,76.765,-0.165,61100,{"date":1068,"open":903,"high":1069,"low":903,"close":868,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":868},"2026-05-08",76.97,0.265,0.35,42000,{"date":1074,"open":855,"high":853,"low":1075,"close":1076,"change":1077,"percent_change":841,"volume":1078,"transactions":9,"vwap":1076},"2026-05-07",76.6,76.665,-0.305,118400,{"date":1080,"open":1081,"high":853,"low":1081,"close":1069,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1069},"2026-05-06",76.86,0.37,0.48,286400,{"date":1086,"open":915,"high":1087,"low":917,"close":1075,"change":676,"percent_change":761,"volume":1088,"transactions":9,"vwap":1075},"2026-05-05",76.69,137900,{"date":1090,"open":1091,"high":915,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-04",76.45,76.18,76.37,-0.26,-0.34,115400,{"date":1098,"open":883,"high":966,"low":883,"close":1099,"change":146,"percent_change":885,"volume":1100,"transactions":9,"vwap":1099},"2026-05-01",76.63,252300,{"date":1102,"open":891,"high":1103,"low":891,"close":916,"change":168,"percent_change":608,"volume":1104,"transactions":9,"vwap":916},"2026-04-30",76.931,444000,{"date":1106,"open":1107,"high":860,"low":1108,"close":891,"change":1109,"percent_change":975,"volume":1110,"transactions":9,"vwap":891},"2026-04-29",76.9,76.681,-0.353,57100,{"date":1112,"open":1113,"high":1114,"low":1081,"close":1115,"change":1116,"percent_change":856,"volume":1117,"transactions":9,"vwap":1115},"2026-04-28",76.95,77.055,77.053001,0.005,57000,{"date":1119,"open":849,"high":849,"low":1120,"close":1121,"change":1122,"percent_change":233,"volume":1123,"transactions":9,"vwap":1121},"2026-04-27",76.999,77.047997,-0.162,83700,{"date":1125,"open":985,"high":1126,"low":985,"close":1127,"change":1128,"percent_change":798,"volume":1129,"transactions":9,"vwap":1127},"2026-04-24",77.26,77.21,0.048,100800,{"date":1131,"open":1132,"high":1133,"low":855,"close":1134,"change":1135,"percent_change":146,"volume":1136,"transactions":9,"vwap":1134},"2026-04-23",77.35,77.395,77.162,-0.148,48700,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":608,"percent_change":685,"volume":1142,"transactions":9,"vwap":1141},"2026-04-22",77.44,77.3,77.31,54100,{"date":1144,"open":1145,"high":1146,"low":860,"close":860,"change":1094,"percent_change":1095,"volume":1147,"transactions":9,"vwap":860},"2026-04-21",77.42,77.475,92500,{"date":1149,"open":1150,"high":1151,"low":1140,"close":1152,"change":1153,"percent_change":414,"volume":1154,"transactions":9,"vwap":1152},"2026-04-20",77.38,77.48,77.41,-0.012,237000,{"date":1156,"open":1139,"high":1157,"low":1150,"close":1158,"change":73,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-17",77.55,77.422,0.43,128000,{"date":1162,"open":1163,"high":1163,"low":985,"close":1164,"change":1165,"percent_change":617,"volume":1166,"transactions":9,"vwap":1164},"2026-04-16",77.37,77.092003,-0.248,62900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":253,"volume":1174,"transactions":9,"vwap":1172},"2026-04-15",77.32,77.36,77.24,77.34,-0.045,184900,{"date":1176,"open":847,"high":1139,"low":849,"close":1177,"change":1178,"percent_change":23,"volume":1179,"transactions":9,"vwap":1177},"2026-04-14",77.385,0.212,62700,{"date":1181,"open":1113,"high":1182,"low":984,"close":1182,"change":1183,"percent_change":1071,"volume":1184,"transactions":9,"vwap":1182},"2026-04-13",77.173,0.267,37100,{"date":1186,"open":838,"high":839,"low":1107,"close":1187,"change":1188,"percent_change":1189,"volume":850,"transactions":9,"vwap":1187},"2026-04-10",76.906,-0.156,-0.2,{"date":1191,"open":839,"high":1127,"low":1081,"close":1192,"change":1193,"percent_change":589,"volume":1194,"transactions":9,"vwap":1192},"2026-04-09",77.061996,0.015,77300,{"date":1196,"open":1140,"high":1172,"low":1197,"close":1198,"change":1199,"percent_change":23,"volume":1200,"transactions":9,"vwap":1198},"2026-04-08",76.945,77.046997,0.207,65100,{"date":1202,"open":824,"high":991,"low":1203,"close":991,"change":878,"percent_change":957,"volume":1204,"transactions":9,"vwap":991},"2026-04-07",76.38,66600,{"date":1206,"open":1087,"high":1207,"low":817,"close":891,"change":1208,"percent_change":642,"volume":1209,"transactions":9,"vwap":891},"2026-04-06",76.905,-0.128,75300,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-02",76.41,76.87,76.828,0.276,0.36,146500,{"date":1219,"open":823,"high":1220,"low":927,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-01",76.694,76.552,-0.278,-0.36,60500,{"date":1226,"open":961,"high":1227,"low":961,"close":875,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":875},"2026-03-31",76.915,0.421,0.55,50000,{"date":1232,"open":1050,"high":819,"low":926,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-30",76.409,0.399,0.52,39100,{"date":1238,"open":748,"high":1239,"low":1240,"close":802,"change":642,"percent_change":962,"volume":1241,"transactions":9,"vwap":802},"2026-03-27",76.17,75.877,48800,{"date":1243,"open":1212,"high":1244,"low":812,"close":1092,"change":975,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1092},"2026-03-26",76.54,-0.6,114300,{"date":1248,"open":1249,"high":1249,"low":961,"close":1051,"change":676,"percent_change":761,"volume":1250,"transactions":9,"vwap":1051},"2026-03-25",76.88,35400,{"date":1252,"open":830,"high":915,"low":948,"close":1212,"change":394,"percent_change":233,"volume":1253,"transactions":9,"vwap":1212},"2026-03-24",70800,{"date":1255,"open":830,"high":909,"low":1256,"close":915,"change":1257,"percent_change":495,"volume":1258,"transactions":9,"vwap":915},"2026-03-23",76.276,0.411,285500,{"date":1260,"open":1261,"high":1262,"low":812,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-20",76.65,76.72,76.159,-0.781,-1.02,159500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":901,"change":573,"percent_change":1272,"volume":1273,"transactions":9,"vwap":901},"2026-03-19",76.475,77.010002,76.471,0.38,28600,{"date":1275,"open":984,"high":1276,"low":1051,"close":1261,"change":1223,"percent_change":38,"volume":1277,"transactions":9,"vwap":1261},"2026-03-18",77.016998,50400,{"date":1279,"open":1081,"high":1280,"low":1081,"close":1270,"change":1082,"percent_change":1083,"volume":1281,"transactions":9,"vwap":1270},"2026-03-17",77.033997,337900,{"date":1283,"open":819,"high":875,"low":819,"close":1051,"change":573,"percent_change":1272,"volume":1284,"transactions":9,"vwap":1051},"2026-03-16",385900,{"date":1286,"open":891,"high":1287,"low":1016,"close":926,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":926},"2026-03-13",76.812,-0.23,-0.3,49300,{"date":1292,"open":1293,"high":1294,"low":927,"close":824,"change":524,"percent_change":1295,"volume":1296,"transactions":9,"vwap":824},"2026-03-12",76.73,76.833,-0.48,85200,{"date":1298,"open":1150,"high":1150,"low":1299,"close":1113,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1113},"2026-03-11",76.872,-0.528,-0.68,369300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-10",77.63,77.81,77.45,77.478,-0.412,-0.53,101800,{"date":1313,"open":1314,"high":1315,"low":1133,"close":1316,"change":1082,"percent_change":1083,"volume":1317,"transactions":9,"vwap":1316},"2026-03-09",77.43,77.9,77.89,106500,{"date":1319,"open":1320,"high":1321,"low":1132,"close":1322,"change":1189,"percent_change":1094,"volume":1323,"transactions":9,"vwap":1322},"2026-03-06",77.5,77.705,77.52,64200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":885,"percent_change":617,"volume":879,"transactions":9,"vwap":1329},"2026-03-05",77.7,77.75,77.57,77.72,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-04",78.040001,78.099998,77.93,77.97,0,89500,{"date":1339,"open":1327,"high":1340,"low":1341,"close":1335,"change":414,"percent_change":173,"volume":1342,"transactions":9,"vwap":1335},"2026-03-03",78.087997,77.58,116700,{"date":1344,"open":1332,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-02",78.3,77.87,77.99,-0.563,-0.72,165500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":214,"volume":1358,"transactions":9,"vwap":1356},"2026-02-27",78.58,78.664,78.54,78.553,0.027,125300,{"date":1360,"open":1361,"high":1355,"low":1362,"close":1363,"change":1364,"percent_change":741,"volume":1365,"transactions":9,"vwap":1363},"2026-02-26",78.46,78.43,78.526,0.036,49600,{"date":1367,"open":1368,"high":1369,"low":1361,"close":1370,"change":1336,"percent_change":1336,"volume":1371,"transactions":9,"vwap":1370},"2026-02-25",78.5,78.56,78.49,132900,{"date":1373,"open":1374,"high":1355,"low":1375,"close":1370,"change":253,"percent_change":374,"volume":1376,"transactions":9,"vwap":1370},"2026-02-24",78.51,78.415,52800,{"date":1378,"open":1379,"high":1380,"low":1361,"close":1381,"change":53,"percent_change":659,"volume":1382,"transactions":9,"vwap":1381},"2026-02-23",78.48,78.591,78.55,62000,{"date":1384,"open":1361,"high":1374,"low":1385,"close":1386,"change":1387,"percent_change":67,"volume":912,"transactions":9,"vwap":1386},"2026-02-20",78.38,78.45,-0.038,{"date":1389,"open":1390,"high":1374,"low":1391,"close":1392,"change":1128,"percent_change":798,"volume":1393,"transactions":9,"vwap":1392},"2026-02-19",78.37,78.35,78.488,85600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":475,"percent_change":515,"volume":1026,"transactions":9,"vwap":1399},"2026-02-18",78.52,78.53,78.405,78.44,{"date":1401,"open":1385,"high":1396,"low":1402,"close":1374,"change":864,"percent_change":423,"volume":1403,"transactions":9,"vwap":1374},"2026-02-17",78.34,86200,{"date":1405,"open":1406,"high":1399,"low":1407,"close":1408,"change":1409,"percent_change":203,"volume":1410,"transactions":9,"vwap":1408},"2026-02-13",78.41,78.36,78.42,0.2,78900,{"date":1412,"open":1413,"high":1414,"low":1333,"close":1415,"change":314,"percent_change":1216,"volume":1416,"transactions":9,"vwap":1415},"2026-02-12",78.12,78.29,78.22,108700,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":253,"percent_change":374,"volume":1422,"transactions":9,"vwap":1421},"2026-02-11",77.86,78.050003,77.94,77100,{"date":1424,"open":1333,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":685,"volume":1429,"transactions":9,"vwap":1427},"2026-02-10",78.11,77.96,78,0.161,185500,{"date":1431,"open":1327,"high":1316,"low":1432,"close":1433,"change":1434,"percent_change":625,"volume":1160,"transactions":9,"vwap":1433},"2026-02-09",77.71,77.839,-0.011,{"date":1436,"open":1419,"high":1419,"low":1329,"close":1437,"change":589,"percent_change":214,"volume":1438,"transactions":9,"vwap":1437},"2026-02-06",77.85,55800,{"date":1440,"open":1327,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-05",77.84,77.593,77.83,0.325,0.42,297800,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":67,"volume":1453,"transactions":9,"vwap":1451},"2026-02-04",77.54,77.418,77.505,-0.035,86500,{"date":1455,"open":1456,"high":1457,"low":1139,"close":1449,"change":1458,"percent_change":856,"volume":1459,"transactions":9,"vwap":1449},"2026-02-03",77.56,77.569,0.004,51500,{"date":1461,"open":1462,"high":1462,"low":1322,"close":1463,"change":1464,"percent_change":283,"volume":1465,"transactions":9,"vwap":1463},"2026-02-02",77.74,77.536,-0.433,72400,{"date":1467,"open":1468,"high":1469,"low":1315,"close":1470,"change":1471,"percent_change":856,"volume":1472,"transactions":9,"vwap":1470},"2026-01-30",78.010002,78.025002,77.969,0.009,52100,{"date":1474,"open":1419,"high":1475,"low":1476,"close":1426,"change":1477,"percent_change":741,"volume":1478,"transactions":9,"vwap":1426},"2026-01-29",77.985,77.8,0.039,46200,{"date":1480,"open":1427,"high":1481,"low":1441,"close":1482,"change":1483,"percent_change":752,"volume":1484,"transactions":9,"vwap":1482},"2026-01-28",78.014999,77.921,-0.089,93600,{"date":1486,"open":1468,"high":1487,"low":1488,"close":1468,"change":1489,"percent_change":515,"volume":1490,"transactions":9,"vwap":1468},"2026-01-27",78.114,77.98,-0.074,69300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":968,"volume":1498,"transactions":9,"vwap":1496},"2026-01-26",78.16,78.175,78.059998,78.084,0.057,97700,{"date":1500,"open":1332,"high":1332,"low":1441,"close":1501,"change":1502,"percent_change":741,"volume":1503,"transactions":9,"vwap":1501},"2026-01-23",78.027,0.042,62500,{"date":1505,"open":1316,"high":1506,"low":1476,"close":1475,"change":1507,"percent_change":505,"volume":1508,"transactions":9,"vwap":1475},"2026-01-22",78.029999,0.135,52000,{"date":1510,"open":1511,"high":1512,"low":1341,"close":1437,"change":1513,"percent_change":1159,"volume":1514,"transactions":9,"vwap":1437},"2026-01-21",77.66,77.91,0.333,106100,{"date":1516,"open":1456,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":834,"volume":1521,"transactions":9,"vwap":1519},"2026-01-20",77.65,77.442,77.517,-0.393,96700,{"date":1523,"open":1524,"high":1525,"low":1441,"close":1512,"change":225,"percent_change":146,"volume":1526,"transactions":9,"vwap":1512},"2026-01-16",78.019997,78.093002,185000,{"date":1528,"open":1529,"high":1529,"low":1420,"close":1495,"change":475,"percent_change":515,"volume":1530,"transactions":9,"vwap":1495},"2026-01-15",78.21,503200,{"date":1532,"open":1506,"high":1533,"low":1534,"close":1535,"change":608,"percent_change":685,"volume":1536,"transactions":9,"vwap":1535},"2026-01-14",78.15,77.992,78.13,454700,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1335,"change":608,"percent_change":685,"volume":1542,"transactions":9,"vwap":1335},"2026-01-13",77.92,77.994,77.863,40900,{"date":1544,"open":1545,"high":1546,"low":1329,"close":1306,"change":475,"percent_change":515,"volume":1547,"transactions":9,"vwap":1306},"2026-01-12",77.76,77.917,114400,{"date":1549,"open":1329,"high":1550,"low":1551,"close":1552,"change":202,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-09",77.929,77.67,77.88,0.24,88200,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":721,"percent_change":1288,"volume":1561,"transactions":9,"vwap":1560},"2026-01-08",77.68,77.77,77.675,77.69,53100,{"date":1563,"open":1524,"high":1506,"low":1419,"close":1346,"change":303,"percent_change":741,"volume":1564,"transactions":9,"vwap":1346},"2026-01-07",473000,{"date":1566,"open":1551,"high":1437,"low":1305,"close":1443,"change":303,"percent_change":741,"volume":1567,"transactions":9,"vwap":1443},"2026-01-06",124800,{"date":1569,"open":1305,"high":1441,"low":1305,"close":1570,"change":202,"percent_change":1553,"volume":1571,"transactions":9,"vwap":1570},"2026-01-05",77.79,193400,{"date":1573,"open":1476,"high":1574,"low":1575,"close":1576,"change":404,"percent_change":67,"volume":1577,"transactions":9,"vwap":1576},"2026-01-02",77.904,77.532,77.6,134800,{"date":1579,"open":1570,"high":1346,"low":1580,"close":1580,"change":885,"percent_change":617,"volume":1581,"transactions":9,"vwap":1580},"2025-12-31",77.64,31100,{"date":1583,"open":1306,"high":1584,"low":1585,"close":1316,"change":404,"percent_change":67,"volume":1586,"transactions":9,"vwap":1316},"2025-12-30",77.95,77.795,44800,{"date":1588,"open":1419,"high":1334,"low":1443,"close":1334,"change":1589,"percent_change":993,"volume":1590,"transactions":9,"vwap":1334},"2025-12-29",0.063,52900,{"date":1592,"open":1346,"high":1334,"low":1593,"close":1594,"change":1595,"percent_change":741,"volume":1596,"transactions":9,"vwap":1594},"2025-12-26",77.73,77.867,0.037,66900,{"date":1598,"open":1326,"high":1443,"low":1580,"close":1443,"change":676,"percent_change":761,"volume":1599,"transactions":9,"vwap":1443},"2025-12-24",51000,{"date":1601,"open":1151,"high":1305,"low":1152,"close":1576,"change":1602,"percent_change":968,"volume":1603,"transactions":9,"vwap":1576},"2025-12-23",0.054,46700,{"date":1605,"open":1576,"high":1576,"low":1606,"close":1607,"change":1608,"percent_change":173,"volume":1609,"transactions":9,"vwap":1607},"2025-12-22",77.488,77.546,-0.024,76400,{"date":1611,"open":1612,"high":1557,"low":1613,"close":1328,"change":243,"percent_change":642,"volume":1614,"transactions":9,"vwap":1328},"2025-12-19",77.59,77.545,72800,{"date":1616,"open":1326,"high":1327,"low":1612,"close":1326,"change":374,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1326},"2025-12-18",-0.1,36600,{"date":1620,"open":1570,"high":1621,"low":1329,"close":1622,"change":173,"percent_change":404,"volume":1623,"transactions":9,"vwap":1622},"2025-12-17",77.836,77.78,49800,{"date":1625,"open":1626,"high":1441,"low":1320,"close":1306,"change":659,"percent_change":505,"volume":1627,"transactions":9,"vwap":1306},"2025-12-16",77.51,347000,{"date":1629,"open":1306,"high":1630,"low":1631,"close":1557,"change":741,"percent_change":798,"volume":1632,"transactions":9,"vwap":1557},"2025-12-15",77.908,77.62,943200,{"date":1634,"open":1419,"high":1419,"low":1157,"close":1305,"change":1095,"percent_change":1039,"volume":1635,"transactions":9,"vwap":1305},"2025-12-12",93100,{"date":1637,"open":1638,"high":1639,"low":1584,"close":1335,"change":515,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1335},"2025-12-11",78.19,78.24,-0.12,108100,{"date":1643,"open":1327,"high":1495,"low":1644,"close":1495,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1495},"2025-12-10",77.735,0.306,0.39,45200,{"date":1649,"open":1488,"high":1488,"low":1560,"close":1650,"change":1651,"percent_change":1617,"volume":1652,"transactions":9,"vwap":1650},"2025-12-09",77.754,-0.076,57200,{"date":1654,"open":1421,"high":1488,"low":1560,"close":1443,"change":1655,"percent_change":394,"volume":1656,"transactions":9,"vwap":1443},"2025-12-08",-0.122,90700,{"date":1658,"open":1535,"high":1535,"low":1346,"close":1659,"change":1660,"percent_change":752,"volume":1661,"transactions":9,"vwap":1659},"2025-12-05",77.952,-0.088,76700,{"date":1663,"open":1332,"high":1664,"low":1584,"close":1332,"change":1640,"percent_change":225,"volume":1665,"transactions":9,"vwap":1332},"2025-12-04",78.065002,31600,{"date":1667,"open":1493,"high":1668,"low":1427,"close":1493,"change":608,"percent_change":685,"volume":1194,"transactions":9,"vwap":1493},"2025-12-03",78.219,{"date":1670,"open":1315,"high":1495,"low":1315,"close":1427,"change":1671,"percent_change":968,"volume":1672,"transactions":9,"vwap":1427},"2025-12-02",0.055,59700,{"date":1674,"open":1421,"high":1488,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-01",77.833,77.945,-0.645,-0.82,262600,{"date":1681,"open":1682,"high":1683,"low":1370,"close":1684,"change":515,"percent_change":752,"volume":1685,"transactions":9,"vwap":1684},"2025-11-28",78.64,78.67,78.59,56500,{"date":1687,"open":1355,"high":1688,"low":1689,"close":1690,"change":505,"percent_change":771,"volume":1691,"transactions":9,"vwap":1690},"2025-11-26",78.7,78.406,78.68,39600,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1374,"change":202,"percent_change":1553,"volume":1696,"transactions":9,"vwap":1374},"2025-11-25",78.31,78.608,86600,{"date":1698,"open":1699,"high":1385,"low":1700,"close":1701,"change":892,"percent_change":1702,"volume":806,"transactions":9,"vwap":1701},"2025-11-24",78.25,78.133,78.32,0.32,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":685,"percent_change":23,"volume":1708,"transactions":9,"vwap":1707},"2025-11-21",78.080002,77.905,78.07,48300,{"date":1710,"open":1316,"high":1711,"low":1622,"close":1419,"change":1712,"percent_change":424,"volume":1713,"transactions":9,"vwap":1419},"2025-11-20",78.017998,0.118,59100,{"date":1715,"open":1539,"high":1421,"low":1329,"close":1716,"change":1717,"percent_change":404,"volume":1718,"transactions":9,"vwap":1716},"2025-11-19",77.742,-0.028,56100,{"date":1720,"open":1552,"high":1552,"low":1721,"close":1558,"change":741,"percent_change":798,"volume":1722,"transactions":9,"vwap":1558},"2025-11-18",77.683,70400,{"date":1724,"open":1511,"high":1346,"low":1511,"close":1329,"change":1725,"percent_change":303,"volume":1726,"transactions":9,"vwap":1329},"2025-11-17",0.032,98700,{"date":1728,"open":1427,"high":1427,"low":1729,"close":1729,"change":1730,"percent_change":1189,"volume":1731,"transactions":9,"vwap":1729},"2025-11-14",77.688,-0.152,53800,{"date":1733,"open":1488,"high":1427,"low":1734,"close":1441,"change":464,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1441},"2025-11-13",77.835,-0.35,44200,{"date":1738,"open":1493,"high":1739,"low":1740,"close":1425,"change":1741,"percent_change":243,"volume":1742,"transactions":9,"vwap":1425},"2025-11-12",78.18,78.084999,-0.105,80900,{"date":1744,"open":1333,"high":1745,"low":1495,"close":1746,"change":1747,"percent_change":1071,"volume":1748,"transactions":9,"vwap":1746},"2025-11-11",78.246,78.215,0.275,32900,{"date":1750,"open":1468,"high":1524,"low":1512,"close":1421,"change":856,"percent_change":856,"volume":1751,"transactions":9,"vwap":1421},"2025-11-10",72200,{"date":1753,"open":1584,"high":1347,"low":1443,"close":1334,"change":515,"percent_change":1640,"volume":1129,"transactions":9,"vwap":1334},"2025-11-07",{"date":1755,"open":1426,"high":1332,"low":1512,"close":1524,"change":1756,"percent_change":1272,"volume":1757,"transactions":9,"vwap":1524},"2025-11-06",0.298,77400,{"date":1759,"open":1427,"high":1427,"low":1326,"close":1760,"change":1761,"percent_change":464,"volume":1762,"transactions":9,"vwap":1760},"2025-11-05",77.722,-0.208,71100,{"date":1764,"open":1622,"high":1420,"low":1622,"close":1334,"change":1765,"percent_change":957,"volume":1766,"transactions":9,"vwap":1334},"2025-11-04",0.137,69100,{"date":1768,"open":1334,"high":1334,"low":1462,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-03",77.793,-0.497,-0.63,257400,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1414,"change":1777,"percent_change":563,"volume":1778,"transactions":9,"vwap":1414},"2025-10-31",78.62,78.27,-0.224,58800,{"date":1780,"open":1368,"high":1683,"low":1406,"close":1781,"change":1782,"percent_change":1095,"volume":1783,"transactions":9,"vwap":1781},"2025-10-30",78.514,-0.264,68200,{"date":1785,"open":25,"high":25,"low":1786,"close":1787,"change":833,"percent_change":1295,"volume":1788,"transactions":9,"vwap":1787},"2025-10-29",78.75,78.778,72700,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":856,"percent_change":856,"volume":1586,"transactions":9,"vwap":1793},"2025-10-28",79.23,79.029999,79.16,{"date":1795,"open":1796,"high":1793,"low":1797,"close":1798,"change":542,"percent_change":53,"volume":1799,"transactions":9,"vwap":1798},"2025-10-27",79,78.963,79.15,84500,{"date":1801,"open":1802,"high":1798,"low":1803,"close":1804,"change":1805,"percent_change":608,"volume":1806,"transactions":9,"vwap":1804},"2025-10-24",79.07,78.98,79.073997,0.126,60200,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":515,"volume":1813,"transactions":9,"vwap":1811},"2025-10-23",78.9,79.040001,78.948,-0.069,29000,{"date":1815,"open":1802,"high":1802,"low":1816,"close":1817,"change":911,"percent_change":589,"volume":1818,"transactions":9,"vwap":1817},"2025-10-22",78.89,79.016998,170200,{"date":1820,"open":1798,"high":1798,"low":1821,"close":1822,"change":1823,"percent_change":741,"volume":1824,"transactions":9,"vwap":1822},"2025-10-21",78.995,79.0029984,0.038,46600,{"date":1826,"open":1827,"high":1803,"low":1828,"close":1829,"change":1830,"percent_change":957,"volume":1831,"transactions":9,"vwap":1829},"2025-10-20",78.92,78.893,78.965,0.145,45100,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":173,"percent_change":404,"volume":1837,"transactions":9,"vwap":1836},"2025-10-17",78.86,78.72,78.82,100300,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":957,"volume":1844,"transactions":9,"vwap":1842},"2025-10-16",78.63,78.899,78.85,0.144,88400,{"date":1846,"open":1847,"high":1848,"low":1682,"close":1849,"change":797,"percent_change":798,"volume":1850,"transactions":9,"vwap":1849},"2025-10-15",78.84,78.93,78.706,63600,{"date":1852,"open":1361,"high":1688,"low":1391,"close":1853,"change":1854,"percent_change":1409,"volume":1855,"transactions":9,"vwap":1853},"2025-10-14",78.66,0.157,410700,{"date":1857,"open":1858,"high":1859,"low":1529,"close":1860,"change":1861,"percent_change":314,"volume":1862,"transactions":9,"vwap":1860},"2025-10-13",78.33,78.549,78.503,0.217,33000,{"date":1864,"open":1694,"high":1407,"low":1865,"close":1866,"change":1867,"percent_change":1553,"volume":1868,"transactions":9,"vwap":1866},"2025-10-10",78.23,78.286,0.188,194600,{"date":1870,"open":1413,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":721,"volume":1875,"transactions":9,"vwap":1873},"2025-10-09",78.17,78.028,78.098,-0.137,47200,{"date":1877,"open":1390,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":173,"volume":1110,"transactions":9,"vwap":1880},"2025-10-08",78.435,78.2,78.235,-0.026,{"date":1883,"open":1879,"high":1884,"low":1533,"close":1885,"change":1886,"percent_change":659,"volume":1887,"transactions":9,"vwap":1885},"2025-10-07",78.328,78.261,0.101,89100,{"date":1889,"open":1739,"high":1694,"low":1333,"close":1493,"change":1890,"percent_change":962,"volume":1891,"transactions":9,"vwap":1493},"2025-10-06",-0.174,59500,{"date":1893,"open":1368,"high":1381,"low":1694,"close":1894,"change":1895,"percent_change":394,"volume":1896,"transactions":9,"vwap":1894},"2025-10-03",78.334,-0.126,123800,{"date":1898,"open":1390,"high":1379,"low":1414,"close":1361,"change":1899,"percent_change":608,"volume":1900,"transactions":9,"vwap":1361},"2025-10-02",0.127,74800,{"date":1902,"open":1385,"high":1385,"low":1871,"close":1903,"change":943,"percent_change":253,"volume":1904,"transactions":9,"vwap":1903},"2025-10-01",78.333,239700,{"date":1906,"open":1369,"high":1353,"low":1402,"close":1385,"change":404,"percent_change":67,"volume":1907,"transactions":9,"vwap":1385},"2025-09-30",62200,{"date":1909,"open":1345,"high":1370,"low":1345,"close":1408,"change":1910,"percent_change":203,"volume":1911,"transactions":9,"vwap":1408},"2025-09-29",0.206,61300,{"date":1913,"open":1533,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":659,"volume":1918,"transactions":9,"vwap":1916},"2025-09-26",78.295,78.089996,78.214,0.105,40100,{"date":1920,"open":1638,"high":1638,"low":1512,"close":1921,"change":790,"percent_change":642,"volume":1922,"transactions":9,"vwap":1921},"2025-09-25",78.109,104100,{"date":1924,"open":1925,"high":1925,"low":1529,"close":1926,"change":1927,"percent_change":553,"volume":1928,"transactions":9,"vwap":1926},"2025-09-24",78.4,78.244,-0.246,52500,{"date":1930,"open":1374,"high":1374,"low":1931,"close":1370,"change":659,"percent_change":505,"volume":1932,"transactions":9,"vwap":1370},"2025-09-23",78.365,60100,{"date":1934,"open":1370,"high":1370,"low":1391,"close":1407,"change":721,"percent_change":1288,"volume":1935,"transactions":9,"vwap":1407},"2025-09-22",54300,{"date":1937,"open":1386,"high":1938,"low":1408,"close":1355,"change":214,"percent_change":303,"volume":1939,"transactions":9,"vwap":1355},"2025-09-19",78.565,431400,{"date":1941,"open":1397,"high":1353,"low":1385,"close":1374,"change":1942,"percent_change":233,"volume":1943,"transactions":9,"vwap":1374},"2025-09-18",-0.169,48500,{"date":1945,"open":1816,"high":1796,"low":1946,"close":1947,"change":1948,"percent_change":243,"volume":1708,"transactions":9,"vwap":1947},"2025-09-17",78.57,78.679,-0.101,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":173,"percent_change":404,"volume":1955,"transactions":9,"vwap":1954},"2025-09-16",78.83,78.88,78.729,78.78,245400,{"date":1957,"open":1842,"high":1958,"low":1959,"close":1960,"change":608,"percent_change":1409,"volume":1961,"transactions":9,"vwap":1960},"2025-09-15",78.87,78.775,78.81,150800,{"date":1963,"open":1964,"high":1853,"low":1965,"close":1964,"change":1966,"percent_change":711,"volume":1047,"transactions":9,"vwap":1964},"2025-09-12",78.65,78.47,-0.107,{"date":1968,"open":1969,"high":1836,"low":1970,"close":1971,"change":1972,"percent_change":1082,"volume":1973,"transactions":9,"vwap":1971},"2025-09-11",78.61,78.568,78.757,0.287,127100,{"date":1975,"open":1362,"high":1840,"low":1976,"close":1965,"change":1977,"percent_change":676,"volume":1586,"transactions":9,"vwap":1965},"2025-09-10",78.388,0.182,{"date":1979,"open":1407,"high":1980,"low":1533,"close":1981,"change":1982,"percent_change":711,"volume":1623,"transactions":9,"vwap":1981},"2025-09-09",78.39,78.288,-0.112,{"date":1984,"open":1396,"high":1396,"low":1985,"close":1925,"change":1553,"percent_change":117,"volume":1986,"transactions":9,"vwap":1925},"2025-09-08",78.323,97600,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1493,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1493},"2025-09-05",78.6,78.14,0.395,0.51,69800,{"date":1995,"open":1151,"high":1558,"low":1151,"close":1996,"change":1991,"percent_change":1992,"volume":1997,"transactions":9,"vwap":1996},"2025-09-04",77.765,135500,{"date":1999,"open":854,"high":2000,"low":839,"close":1163,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1163},"2025-09-03",77.411,0.381,0.49,73800,{"date":2005,"open":1069,"high":853,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-09-02",76.815,76.989,-0.499,-0.64,97500,{"date":2012,"open":1305,"high":1305,"low":1307,"close":1606,"change":2013,"percent_change":616,"volume":1459,"transactions":9,"vwap":1606},"2025-08-29",-0.187,{"date":2015,"open":1580,"high":1327,"low":1328,"close":1559,"change":2016,"percent_change":53,"volume":2017,"transactions":9,"vwap":1559},"2025-08-28",0.081,231700,{"date":2019,"open":1152,"high":1631,"low":2020,"close":2021,"change":911,"percent_change":589,"volume":2022,"transactions":9,"vwap":2021},"2025-08-27",77.362,77.594,661000,{"date":2024,"open":1151,"high":2025,"low":2026,"close":1341,"change":2027,"percent_change":968,"volume":2028,"transactions":9,"vwap":1341},"2025-08-26",77.598,77.415,0.058,65000,{"date":2030,"open":1456,"high":1305,"low":1320,"close":2031,"change":2032,"percent_change":1189,"volume":1609,"transactions":9,"vwap":2031},"2025-08-25",77.522,-0.158,{"date":2034,"open":1141,"high":1327,"low":1141,"close":1557,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1557},"2025-08-22",0.493,0.64,46800,{"date":2039,"open":1132,"high":1132,"low":838,"close":2040,"change":2041,"percent_change":563,"volume":2042,"transactions":9,"vwap":2040},"2025-08-21",77.187,-0.223,45400,{"date":2044,"open":2045,"high":1151,"low":2046,"close":1152,"change":2047,"percent_change":214,"volume":2048,"transactions":9,"vwap":1152},"2025-08-20",77.39,77.305,0.026,95800,{"date":2050,"open":1152,"high":1152,"low":2046,"close":2051,"change":423,"percent_change":878,"volume":2052,"transactions":9,"vwap":2051},"2025-08-19",77.384,51300,{"date":2054,"open":1320,"high":1320,"low":2055,"close":2056,"change":2057,"percent_change":243,"volume":2058,"transactions":9,"vwap":2056},"2025-08-18",77.225,77.274,-0.098,304200,{"date":2060,"open":1151,"high":1322,"low":2061,"close":2062,"change":2063,"percent_change":1640,"volume":2064,"transactions":9,"vwap":2062},"2025-08-15",77.315,77.372,-0.093,38300,{"date":2066,"open":2067,"high":1456,"low":2068,"close":2069,"change":2070,"percent_change":563,"volume":2071,"transactions":9,"vwap":2069},"2025-08-14",77.53,77.4,77.465,-0.225,43400,{"date":2073,"open":1557,"high":2074,"low":1631,"close":1560,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1560},"2025-08-13",77.744,0.317,0.41,44000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":993,"percent_change":53,"volume":2084,"transactions":9,"vwap":2083},"2025-08-12",77.29,77.387,77.134,77.373,43800,{"date":2086,"open":1141,"high":1163,"low":2087,"close":2088,"change":2089,"percent_change":659,"volume":2090,"transactions":9,"vwap":2088},"2025-08-11",77.19,77.293,0.097,73900,{"date":2092,"open":1170,"high":1170,"low":2093,"close":2094,"change":2095,"percent_change":464,"volume":2096,"transactions":9,"vwap":2094},"2025-08-08",77.184,77.196,-0.211,61000,{"date":2098,"open":1152,"high":1341,"low":1170,"close":2099,"change":2100,"percent_change":752,"volume":2101,"transactions":9,"vwap":2099},"2025-08-07",77.407,-0.083,74500,{"date":2103,"open":2068,"high":2104,"low":839,"close":2104,"change":589,"percent_change":214,"volume":2105,"transactions":9,"vwap":2104},"2025-08-06",77.49,41900,{"date":2107,"open":1145,"high":1308,"low":1169,"close":2108,"change":856,"percent_change":856,"volume":1935,"transactions":9,"vwap":2108},"2025-08-05",77.47,{"date":2110,"open":1151,"high":1151,"low":1141,"close":2111,"change":2112,"percent_change":608,"volume":1047,"transactions":9,"vwap":2111},"2025-08-04",77.46,0.121,{"date":2114,"open":2104,"high":2104,"low":2115,"close":2116,"change":2117,"percent_change":1272,"volume":2118,"transactions":9,"vwap":2116},"2025-08-01",77.026001,77.339,0.289,79900,{"date":2120,"open":2121,"high":1171,"low":985,"close":2122,"change":2123,"percent_change":214,"volume":2124,"transactions":9,"vwap":2122},"2025-07-31",77.22,77.050003,0.023,29400,{"date":2126,"open":838,"high":2127,"low":853,"close":2128,"change":2129,"percent_change":885,"volume":2130,"transactions":9,"vwap":2128},"2025-07-30",77.268,77.027,-0.193,30200,{"date":2132,"open":889,"high":847,"low":2133,"close":2121,"change":2134,"percent_change":1992,"volume":2135,"transactions":9,"vwap":2121},"2025-07-29",76.914,0.389,39700,{"date":2137,"open":901,"high":901,"low":966,"close":2138,"change":2139,"percent_change":642,"volume":2140,"transactions":9,"vwap":2138},"2025-07-28",76.831,-0.134,42700,{"date":2142,"open":1081,"high":855,"low":909,"close":2143,"change":2144,"percent_change":314,"volume":1184,"transactions":9,"vwap":2143},"2025-07-25",76.965,0.213,{"date":2146,"open":915,"high":1213,"low":915,"close":2147,"change":2063,"percent_change":1640,"volume":2148,"transactions":9,"vwap":2147},"2025-07-24",76.752,45800,{"date":2150,"open":853,"high":853,"low":2151,"close":2152,"change":2153,"percent_change":711,"volume":2154,"transactions":9,"vwap":2152},"2025-07-23",76.775,76.845,-0.108,146900,{"date":2156,"open":896,"high":2157,"low":840,"close":908,"change":1428,"percent_change":685,"volume":2158,"transactions":9,"vwap":908},"2025-07-22",76.964,47300,{"date":2160,"open":916,"high":1113,"low":2161,"close":2162,"change":2163,"percent_change":1071,"volume":2164,"transactions":9,"vwap":2162},"2025-07-21",76.771,76.792,0.266,40600,{"date":2166,"open":1087,"high":1087,"low":1050,"close":2167,"change":904,"percent_change":423,"volume":2168,"transactions":9,"vwap":2167},"2025-07-18",76.526,40400,{"date":2170,"open":1093,"high":1050,"low":922,"close":810,"change":878,"percent_change":957,"volume":2171,"transactions":9,"vwap":810},"2025-07-17",24900,{"date":2173,"open":830,"high":809,"low":2174,"close":1030,"change":168,"percent_change":608,"volume":2175,"transactions":9,"vwap":1030},"2025-07-16",76.099998,35000,{"date":2177,"open":917,"high":917,"low":2178,"close":1092,"change":616,"percent_change":553,"volume":2179,"transactions":9,"vwap":1092},"2025-07-15",76.135,57700,{"date":2181,"open":926,"high":2182,"low":1030,"close":935,"change":1336,"percent_change":1336,"volume":2183,"transactions":9,"vwap":935},"2025-07-14",76.47,23800,{"date":2185,"open":825,"high":825,"low":1093,"close":935,"change":324,"percent_change":598,"volume":2186,"transactions":9,"vwap":935},"2025-07-11",29300,{"date":2188,"open":955,"high":997,"low":2189,"close":918,"change":1336,"percent_change":1336,"volume":2190,"transactions":9,"vwap":918},"2025-07-10",76.605,25700,{"date":2192,"open":917,"high":1063,"low":2193,"close":918,"change":1646,"percent_change":1992,"volume":2194,"transactions":9,"vwap":918},"2025-07-09",76.465,53500,{"date":2196,"open":1212,"high":1212,"low":2197,"close":922,"change":1189,"percent_change":1094,"volume":2198,"transactions":9,"vwap":922},"2025-07-08",76.305,107500,{"date":2200,"open":966,"high":966,"low":1050,"close":819,"change":617,"percent_change":158,"volume":2201,"transactions":9,"vwap":819},"2025-07-07",64900,{"date":2203,"open":901,"high":855,"low":2204,"close":1249,"change":721,"percent_change":1288,"volume":2205,"transactions":9,"vwap":1249},"2025-07-03",76.835,52200,{"date":2207,"open":903,"high":2208,"low":916,"close":2208,"change":625,"percent_change":625,"volume":2209,"transactions":9,"vwap":2208},"2025-07-02",77.059998,85100,{"date":2211,"open":985,"high":839,"low":1107,"close":2212,"change":1094,"percent_change":1095,"volume":2213,"transactions":9,"vwap":2212},"2025-07-01",77.07,105400,{"date":2215,"open":2121,"high":2216,"low":846,"close":2217,"change":1002,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-06-30",77.398,77.33,0.44,60700,{"date":2221,"open":1113,"high":2222,"low":901,"close":2223,"change":1617,"percent_change":243,"volume":2158,"transactions":9,"vwap":2223},"2025-06-27",77.18,76.99,{"date":2225,"open":984,"high":839,"low":966,"close":862,"change":676,"percent_change":761,"volume":2226,"transactions":9,"vwap":862},"2025-06-26",35500,{"date":2228,"open":997,"high":1249,"low":882,"close":1081,"change":475,"percent_change":515,"volume":2229,"transactions":9,"vwap":1081},"2025-06-25",57500,{"date":2231,"open":947,"high":1069,"low":947,"close":868,"change":117,"percent_change":871,"volume":2232,"transactions":9,"vwap":868},"2025-06-24",34400,{"date":2234,"open":915,"high":2235,"low":819,"close":961,"change":608,"percent_change":685,"volume":2236,"transactions":9,"vwap":961},"2025-06-23",76.769,32300,{"date":2238,"open":1016,"high":825,"low":795,"close":927,"change":993,"percent_change":53,"volume":2239,"transactions":9,"vwap":927},"2025-06-20",61600,{"date":2241,"open":1091,"high":2242,"low":1006,"close":1203,"change":798,"percent_change":993,"volume":2243,"transactions":9,"vwap":1203},"2025-06-18",76.521,30000,{"date":2245,"open":929,"high":2246,"low":738,"close":2247,"change":1553,"percent_change":1702,"volume":2248,"transactions":9,"vwap":2247},"2025-06-17",76.347,76.32,30800,{"date":2250,"open":2251,"high":2252,"low":811,"close":2253,"change":515,"percent_change":1640,"volume":2148,"transactions":9,"vwap":2253},"2025-06-16",76.19,76.375,76.080002,{"date":2255,"open":972,"high":935,"low":2256,"close":1239,"change":781,"percent_change":834,"volume":2257,"transactions":9,"vwap":1239},"2025-06-13",76.059998,50900,{"date":2259,"open":935,"high":947,"low":2260,"close":947,"change":73,"percent_change":1159,"volume":2261,"transactions":9,"vwap":947},"2025-06-12",76.367,54500,{"date":2263,"open":2264,"high":1016,"low":2253,"close":787,"change":685,"percent_change":314,"volume":2265,"transactions":9,"vwap":787},"2025-06-11",76.089996,63500,{"date":2267,"open":812,"high":812,"low":2268,"close":802,"change":424,"percent_change":1409,"volume":2269,"transactions":9,"vwap":802},"2025-06-10",75.9,27500,{"date":2271,"open":729,"high":2272,"low":1024,"close":2273,"change":1409,"percent_change":203,"volume":2274,"transactions":9,"vwap":2273},"2025-06-09",75.94,75.86,20800,{"date":2276,"open":747,"high":789,"low":460,"close":460,"change":282,"percent_change":951,"volume":2277,"transactions":9,"vwap":460},"2025-06-06",57800,{"date":2279,"open":929,"high":1016,"low":2280,"close":811,"change":146,"percent_change":885,"volume":2281,"transactions":9,"vwap":811},"2025-06-05",76.064003,74600,{"date":2283,"open":2264,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":136,"volume":2239,"transactions":9,"vwap":2286},"2025-06-04",76.315,76.022003,76.26,0.45,{"date":2289,"open":788,"high":794,"low":2290,"close":2291,"change":798,"percent_change":993,"volume":2292,"transactions":9,"vwap":2291},"2025-06-03",75.745,75.81,28100,{"date":2294,"open":2295,"high":717,"low":570,"close":2296,"change":834,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-02",75.7,75.75,-0.66,32400,{"date":2300,"open":2253,"high":2301,"low":2302,"close":2301,"change":957,"percent_change":1553,"volume":2303,"transactions":9,"vwap":2301},"2025-05-30",76.25,75.99,46100,{"date":2305,"open":748,"high":2306,"low":2307,"close":811,"change":23,"percent_change":1216,"volume":2308,"transactions":9,"vwap":811},"2025-05-29",76.109,75.93,53300,{"date":2310,"open":2311,"high":2268,"low":492,"close":2312,"change":1640,"percent_change":394,"volume":827,"transactions":9,"vwap":2312},"2025-05-28",75.82,75.8,{"date":2314,"open":729,"high":802,"low":623,"close":2315,"change":1229,"percent_change":151,"volume":2316,"transactions":9,"vwap":2315},"2025-05-27",75.92,248700,{"date":2318,"open":2319,"high":2319,"low":511,"close":2320,"change":741,"percent_change":968,"volume":2321,"transactions":9,"vwap":2320},"2025-05-23",75.505,75.37,23300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":631,"change":23,"percent_change":1216,"volume":2327,"transactions":9,"vwap":631},"2025-05-22",74.94,75.376,74.91,38500,{"date":2329,"open":682,"high":459,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-05-21",75.029999,75.050003,-0.67,-0.88,37500,{"date":2336,"open":2337,"high":2312,"low":2338,"close":2337,"change":711,"percent_change":721,"volume":2339,"transactions":9,"vwap":2337},"2025-05-20",75.72,75.6,29700,{"date":2341,"open":558,"high":2342,"low":558,"close":2273,"change":214,"percent_change":303,"volume":2343,"transactions":9,"vwap":2273},"2025-05-19",75.875,41700,{"date":2345,"open":2346,"high":2346,"low":2347,"close":803,"change":589,"percent_change":214,"volume":2348,"transactions":9,"vwap":803},"2025-05-16",76.019997,75.771,20500,{"date":2350,"open":2351,"high":788,"low":491,"close":2291,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2291},"2025-05-15",75.45,0.56,0.74,53400,{"date":2356,"open":459,"high":482,"low":2357,"close":2357,"change":553,"percent_change":282,"volume":2358,"transactions":9,"vwap":2357},"2025-05-14",75.25,92800,{"date":2360,"open":2338,"high":665,"low":2361,"close":2362,"change":214,"percent_change":303,"volume":1438,"transactions":9,"vwap":2362},"2025-05-13",75.465,75.56,{"date":2364,"open":2365,"high":767,"low":481,"close":459,"change":625,"percent_change":625,"volume":2366,"transactions":9,"vwap":459},"2025-05-12",75.54,24400,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2365,"change":253,"percent_change":374,"volume":2257,"transactions":9,"vwap":2365},"2025-05-09",75.77,75.535,{"date":2372,"open":802,"high":802,"low":2338,"close":2338,"change":553,"percent_change":282,"volume":2373,"transactions":9,"vwap":2338},"2025-05-08",27700,{"date":2375,"open":2315,"high":2264,"low":2376,"close":789,"change":608,"percent_change":685,"volume":2171,"transactions":9,"vwap":789},"2025-05-07",75.805,{"date":2378,"open":2379,"high":2296,"low":2379,"close":2296,"change":993,"percent_change":423,"volume":2380,"transactions":9,"vwap":2296},"2025-05-06",75.42,27800,{"date":2382,"open":2338,"high":2383,"low":2384,"close":2385,"change":67,"percent_change":475,"volume":2386,"transactions":9,"vwap":2385},"2025-05-05",75.74,75.43,75.67,234300,{"date":2388,"open":2337,"high":2311,"low":492,"close":2337,"change":962,"percent_change":563,"volume":2389,"transactions":9,"vwap":2337},"2025-05-02",107200,{"date":2391,"open":2286,"high":2286,"low":747,"close":2272,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2272},"2025-05-01",-0.58,-0.76,27100,{"date":2396,"open":1244,"high":2397,"low":1093,"close":823,"change":243,"percent_change":642,"volume":2398,"transactions":9,"vwap":823},"2025-04-30",76.607,30900,{"date":2400,"open":810,"high":1087,"low":810,"close":1261,"change":168,"percent_change":608,"volume":2401,"transactions":9,"vwap":1261},"2025-04-29",30100,{"date":182,"open":922,"high":2403,"low":926,"close":825,"change":505,"percent_change":771,"volume":2404,"transactions":9,"vwap":825},76.595,26500]