[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTG":3,"homepage-market-summary":30,"stock-historical-VTG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTG","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 Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0855,2.9532,"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},72.285,72.09,72.33,72,72.08,0.205,0.28,35588.819725,77.84,71.815,31114.112067549802,7.8,316,{"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":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},83.2,27026,8540280.128955,-3.93,"2025-07-09",[184,187,196,206,217,227,236,245,254,263,273,284,295,305,316,326,335,343,354,364,375,384,393,401,411,421,431,441,450,461,470,479,488,499,510,521,531,539,547,557,566,576,584,592,601,611,618,628,635,641,648,655,665,672,678,687,695,704,713,723,731,739,747,755,761,764,770,776,782,789,796,802,811,818,825,832,839,848,856,862,869,874,878,885,892,900,906,912,916,921,925,929,935,940,946,951,956,963,968,972,977,983,987,992,995,1002,1009,1014,1021,1028,1033,1039,1045,1052,1059,1066,1073,1081,1087,1094,1101,1109,1116,1122,1129,1134,1138,1145,1150,1155,1161,1166,1172,1178,1184,1189,1194,1200,1205,1211,1216,1221,1226,1231,1237,1240,1245,1249,1255,1262,1269,1275,1283,1290,1298,1304,1310,1317,1323,1327,1332,1338,1344,1349,1354,1361,1365,1372,1375,1380,1386,1391,1395,1399,1402,1407,1411,1415,1420,1424,1428,1433,1437,1440,1444,1449,1453,1456,1461,1465,1470,1474,1476,1480,1485,1489,1493,1495,1500,1505,1510,1516,1518,1522,1527,1529,1532,1534,1538,1541,1545,1550,1552,1559,1566,1571,1577,1584,1587,1592,1596,1600,1605,1611,1615,1619,1624,1630,1636,1641,1646,1650,1654,1656,1660,1666,1672,1678,1685,1691,1695,1700,1703,1707,1712,1716,1721,1727,1730,1733,1737,1741,1746,1751,1755,1758,1763,1767,1772,1776,1781,1785,1790,1794,1799,1804,1810,1814,1818,1822,1827,1832,1836,1841,1846,1851,1854,1860,1864,1866,1869,1872,1877,1882,1887,1889,1892,1898,1903,1909,1914,1919,1923,1930,1933,1936,1941,1945,1949,1954,1960,1967,1973,1978,1982,1985,1990,1995,2002,2009,2014,2021,2024,2029,2033,2038],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},318,72.1496,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",71.92,72.16,71.83,-0.01,46790.143611,367,72.0298,{"date":197,"open":198,"high":199,"low":200,"close":18,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",72.07,72.1947,72.055,0.1148,0.16,47153.262379,429,72.1238,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",72.01,72.04,71.8412,71.9752,-0.0748,-0.1,62126.124693,448,71.9209,{"date":218,"open":219,"high":220,"low":208,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",72.24,72.415,72.05,-0.12,-0.17,46078.653152,468,72.1759,{"date":228,"open":229,"high":230,"low":26,"close":231,"change":232,"percent_change":213,"volume":233,"transactions":234,"vwap":235},"2026-10-01",71.88,72.3,72.17,-0.07,57571.632309,456,72.0121,{"date":237,"open":238,"high":239,"low":240,"close":219,"change":241,"percent_change":222,"volume":242,"transactions":243,"vwap":244},"2026-09-30",72.38,72.58,72.165,-0.09,164485.165819,568,72.2281,{"date":246,"open":19,"high":247,"low":248,"close":19,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",72.3886,72.19,-0.04,-0.06,88691.62536,405,72.2621,{"date":255,"open":256,"high":257,"low":258,"close":256,"change":259,"percent_change":112,"volume":260,"transactions":261,"vwap":262},"2026-09-28",72.37,72.5145,72.23,-0.2816,53212.436613,324,72.3519,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",72.57,72.6516,72.42,0.1316,0.18,61540.56962,345,72.5327,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",72.79,72.8936,72.51,72.52,-0.2784,-0.38,61362.846184,382,72.6754,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",73.21,73.24,72.69,72.7984,-0.5152,-0.7,37649.168707,449,73.0236,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",73.41,73.23,73.3136,-0.0111,-0.02,55091.31464,307,73.3129,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",73.3,73.3799,73.25,73.3247,0.1851,0.25,79555.570647,351,73.3169,{"date":317,"open":318,"high":287,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",73.22,73.12,73.1396,-0.2296,-0.31,61986.262005,326,73.1632,{"date":327,"open":307,"high":297,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",73.29,73.3692,0.3016,0.41,83893.250239,344,73.3471,{"date":336,"open":318,"high":337,"low":338,"close":338,"change":339,"percent_change":301,"volume":340,"transactions":341,"vwap":342},"2026-09-16",73.4,73.0676,-0.0124,73030.994979,396,73.2609,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",73.11,73.16,73.0723,73.08,-0.0993,-0.14,34694.24537,279,73.1063,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":173,"volume":361,"transactions":362,"vwap":363},"2026-09-14",73.15,73.34,73.04,73.1793,-0.0231,41986.337238,376,73.1685,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",73.37,73.43,73.2,73.2024,-0.0596,-0.08,25266.854335,287,73.3381,{"date":376,"open":366,"high":377,"low":287,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",73.4339,73.262,-0.428,-0.58,54425.399389,422,73.4062,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":350,"percent_change":146,"volume":390,"transactions":391,"vwap":392},"2026-09-09",73.83,73.84,73.65,73.69,22815.37157,312,73.7061,{"date":394,"open":395,"high":395,"low":396,"close":386,"change":397,"percent_change":250,"volume":398,"transactions":399,"vwap":400},"2026-09-08",73.95,73.8,-0.045,81154.8326,409,73.8601,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":373,"vwap":410},"2026-09-04",73.88,73.97,73.86,73.875,0.005,0.01,36799.087676,73.8889,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",74,74.02,73.87,0.06,0.08,54758.764713,394,73.9627,{"date":422,"open":423,"high":424,"low":425,"close":423,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",73.81,73.85,73.735,0.055,0.07,39013.571454,471,73.7774,{"date":432,"open":423,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",74.035,73.74,73.755,-0.415,-0.56,62345.18962,428,73.8032,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":232,"percent_change":241,"volume":447,"transactions":448,"vwap":449},"2026-08-31",74.18,74.184,74.099,74.17,47446.020085,317,74.1185,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",74.46,74.58,74.22,74.24,-0.205,-0.28,61229.791531,411,74.3736,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":397,"percent_change":250,"volume":467,"transactions":468,"vwap":469},"2026-08-27",74.47,74.53,74.43,74.445,30035.304284,298,74.4922,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":350,"volume":476,"transactions":477,"vwap":478},"2026-08-26",74.52,74.44,74.49,-0.107,38918.086481,322,74.4718,{"date":480,"open":474,"high":481,"low":452,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",74.6,74.597,0.297,0.4,35021.314887,329,74.5345,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",74.28,74.4,74.275,74.3,0.125,0.17,31627.61172,284,74.3258,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",74.23,74.2559,74.152,74.175,-0.115,-0.15,25659.651918,301,74.1868,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",74.26,74.42,74.2201,74.29,-0.1709,-0.23,46039.369279,357,74.3015,{"date":522,"open":513,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",74.499,74.38,74.4609,0.2909,0.39,48751.519713,286,74.4322,{"date":532,"open":533,"high":534,"low":535,"close":446,"change":426,"percent_change":427,"volume":536,"transactions":537,"vwap":538},"2026-08-18",74.07,74.21,74.06,51059.029345,440,74.162,{"date":540,"open":446,"high":534,"low":541,"close":542,"change":222,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",74.1,74.115,-0.16,60005.013387,381,74.1554,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":543,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",74.36,74.388,74.228,74.235,-0.22,14436.070656,226,74.3106,{"date":558,"open":491,"high":559,"low":560,"close":561,"change":562,"percent_change":23,"volume":563,"transactions":564,"vwap":565},"2026-08-13",74.5,74.37,74.395,0.21,27399.953331,280,74.4035,{"date":567,"open":568,"high":569,"low":504,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",74.27,74.2971,74.185,0.025,0.03,38992.1887,266,74.2321,{"date":577,"open":490,"high":490,"low":578,"close":579,"change":580,"percent_change":53,"volume":581,"transactions":582,"vwap":583},"2026-08-11",74.15,74.16,0.075,60440.093054,407,74.2048,{"date":585,"open":586,"high":534,"low":587,"close":588,"change":589,"percent_change":457,"volume":590,"transactions":519,"vwap":591},"2026-08-10",74.2,74.08,74.085,-0.2082,46856.276302,74.1456,{"date":593,"open":594,"high":524,"low":455,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",74.34,74.2932,0.1032,0.14,33939.398994,295,74.2788,{"date":602,"open":490,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",74.32,74.14,74.19,-0.18,-0.24,60114.814929,483,74.2404,{"date":612,"open":613,"high":491,"low":490,"close":560,"change":614,"percent_change":416,"volume":615,"transactions":616,"vwap":617},"2026-08-05",74.33,0.045,45583.947416,401,74.3486,{"date":619,"open":515,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",74.35,74.259,74.325,0.265,0.36,62846.438339,450,74.2936,{"date":629,"open":533,"high":630,"low":631,"close":535,"change":222,"percent_change":543,"volume":632,"transactions":633,"vwap":634},"2026-08-03",74.1426,74.05,79420.707692,477,74.0736,{"date":636,"open":454,"high":454,"low":637,"close":443,"change":543,"percent_change":553,"volume":638,"transactions":639,"vwap":640},"2026-07-31",74.065,104375.210773,623,74.1176,{"date":642,"open":560,"high":643,"low":644,"close":594,"change":645,"percent_change":645,"volume":646,"transactions":519,"vwap":647},"2026-07-30",74.415,74.31,0,42780.3842,74.3662,{"date":649,"open":464,"high":650,"low":603,"close":594,"change":651,"percent_change":652,"volume":653,"transactions":373,"vwap":654},"2026-07-29",74.5401,-0.25,-0.34,20189.7368,74.4604,{"date":656,"open":559,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",74.68,74.4958,74.59,0.15,0.2,19728.74451,244,74.61,{"date":666,"open":667,"high":559,"low":668,"close":473,"change":660,"percent_change":661,"volume":669,"transactions":670,"vwap":671},"2026-07-27",74.39,74.375,27694.421786,281,74.4211,{"date":673,"open":512,"high":491,"low":512,"close":515,"change":674,"percent_change":660,"volume":675,"transactions":676,"vwap":677},"2026-07-24",0.11,22528.8218,215,74.3401,{"date":679,"open":579,"high":680,"low":681,"close":443,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",74.255,74.1314,-0.1465,-0.2,31824.998192,358,74.1753,{"date":688,"open":689,"high":689,"low":603,"close":690,"change":691,"percent_change":223,"volume":692,"transactions":693,"vwap":694},"2026-07-22",74.4381,74.3265,-0.1235,29231.823287,207,74.3919,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":222,"percent_change":543,"volume":701,"transactions":702,"vwap":703},"2026-07-21",74.51,74.521,74.4301,74.45,34897.465253,242,74.4838,{"date":705,"open":706,"high":707,"low":464,"close":708,"change":709,"percent_change":651,"volume":710,"transactions":711,"vwap":712},"2026-07-20",74.7,74.75,74.57,-0.1846,45287.933926,334,74.6153,{"date":714,"open":715,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",74.85,74.91,74.7546,0.0646,0.09,49435.07402,346,74.836,{"date":724,"open":481,"high":725,"low":726,"close":727,"change":173,"percent_change":249,"volume":728,"transactions":729,"vwap":730},"2026-07-16",74.71,74.5812,74.69,47261.425684,622,74.6488,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":660,"percent_change":661,"volume":736,"transactions":737,"vwap":738},"2026-07-15",74.64,74.79,74.72,49335.487121,300,74.7464,{"date":740,"open":481,"high":741,"low":742,"close":708,"change":743,"percent_change":495,"volume":744,"transactions":745,"vwap":746},"2026-07-14",74.755,74.5438,0.13,48352.50433,388,74.6091,{"date":748,"open":749,"high":750,"low":751,"close":473,"change":752,"percent_change":457,"volume":753,"transactions":745,"vwap":754},"2026-07-13",74.55,74.5799,74.425,-0.21,56028.000583,74.4993,{"date":756,"open":706,"high":757,"low":758,"close":759,"change":67,"percent_change":232,"volume":760,"transactions":9,"vwap":759},"2026-07-10",74.745,74.62,74.65,30400,{"date":762,"open":733,"high":707,"low":664,"close":706,"change":719,"percent_change":168,"volume":763,"transactions":9,"vwap":706},"2026-07-09",30800,{"date":765,"open":659,"high":766,"low":767,"close":664,"change":371,"percent_change":768,"volume":769,"transactions":9,"vwap":664},"2026-07-08",74.615,74.485,-0.11,73100,{"date":771,"open":772,"high":772,"low":657,"close":727,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":727},"2026-07-07",74.89,-0.3,-0.4,27000,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":301,"percent_change":173,"volume":781,"transactions":9,"vwap":779},"2026-07-06",74.98,74.99,74.9,56600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":53,"percent_change":743,"volume":788,"transactions":9,"vwap":787},"2026-07-02",74.95,75.040001,74.92,75.010002,37700,{"date":790,"open":716,"high":791,"low":792,"close":716,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":716},"2026-07-01",75.059998,74.845,-0.37,-0.49,46900,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":158,"volume":801,"transactions":9,"vwap":799},"2026-06-30",75.5,75.28,-0.32,55000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",75.54,75.615,75.535,75.6,0.032,0.04,23500,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":168,"volume":817,"transactions":9,"vwap":815},"2026-06-26",75.46,75.59,75.568,0.088,57900,{"date":819,"open":798,"high":820,"low":813,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",75.595,75.48,0.035,0.05,36700,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":624,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-24",75.31,75.489,75.445,0.48,20000,{"date":833,"open":834,"high":835,"low":791,"close":836,"change":837,"percent_change":719,"volume":838,"transactions":9,"vwap":836},"2026-06-23",75.11,75.159,75.084999,0.065,10300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",75.029999,75.099998,74.97,75.019997,-0.195,-0.26,43100,{"date":849,"open":799,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",75.361,75.182,75.215,0.145,0.19,38900,{"date":857,"open":827,"high":858,"low":785,"close":859,"change":553,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-17",75.32,75.07,-0.29,57200,{"date":863,"open":864,"high":858,"low":865,"close":866,"change":867,"percent_change":562,"volume":868,"transactions":9,"vwap":866},"2026-06-16",75.2,75.12,75.29,0.155,34400,{"date":870,"open":871,"high":871,"low":859,"close":872,"change":426,"percent_change":427,"volume":873,"transactions":9,"vwap":872},"2026-06-15",75.36,75.135,27400,{"date":875,"open":834,"high":865,"low":779,"close":876,"change":250,"percent_change":371,"volume":877,"transactions":9,"vwap":876},"2026-06-12",75.080002,20300,{"date":879,"open":880,"high":864,"low":881,"close":882,"change":883,"percent_change":830,"volume":884,"transactions":9,"vwap":882},"2026-06-11",74.82,74.8,75.14,0.359,27900,{"date":886,"open":887,"high":888,"low":735,"close":889,"change":890,"percent_change":67,"volume":891,"transactions":9,"vwap":889},"2026-06-10",74.87,74.898,74.781,-0.034,39800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":269,"volume":899,"transactions":9,"vwap":897},"2026-06-09",74.76,74.84,74.74,74.815,0.135,12800,{"date":901,"open":902,"high":902,"low":903,"close":657,"change":904,"percent_change":67,"volume":905,"transactions":9,"vwap":657},"2026-06-08",74.86,74.67,-0.038,38200,{"date":907,"open":908,"high":881,"low":909,"close":909,"change":910,"percent_change":112,"volume":911,"transactions":9,"vwap":909},"2026-06-05",74.78,74.718,-0.292,20900,{"date":913,"open":859,"high":859,"low":843,"close":787,"change":914,"percent_change":674,"volume":915,"transactions":9,"vwap":787},"2026-06-04",0.085,24600,{"date":917,"open":772,"high":778,"low":902,"close":918,"change":919,"percent_change":223,"volume":920,"transactions":9,"vwap":918},"2026-06-03",74.925,-0.125,63800,{"date":922,"open":791,"high":842,"low":787,"close":923,"change":408,"percent_change":408,"volume":924,"transactions":9,"vwap":923},"2026-06-02",75.050003,41500,{"date":926,"open":927,"high":927,"low":908,"close":785,"change":553,"percent_change":860,"volume":928,"transactions":9,"vwap":785},"2026-06-01",75.34,56400,{"date":930,"open":931,"high":927,"low":932,"close":933,"change":427,"percent_change":719,"volume":934,"transactions":9,"vwap":933},"2026-05-29",75.27,75.21,75.26,39100,{"date":936,"open":834,"high":937,"low":791,"close":938,"change":494,"percent_change":495,"volume":939,"transactions":9,"vwap":938},"2026-05-28",75.495,75.19,23800,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":614,"percent_change":416,"volume":945,"transactions":9,"vwap":944},"2026-05-27",75.089996,75.17,75.065002,169600,{"date":947,"open":791,"high":943,"low":948,"close":844,"change":949,"percent_change":23,"volume":950,"transactions":9,"vwap":844},"2026-05-26",74.96,0.208,40600,{"date":952,"open":780,"high":780,"low":953,"close":954,"change":955,"percent_change":674,"volume":939,"transactions":9,"vwap":954},"2026-05-22",74.685,74.812,0.081,{"date":957,"open":958,"high":959,"low":452,"close":960,"change":961,"percent_change":572,"volume":962,"transactions":9,"vwap":960},"2026-05-21",74.63,75.15,74.731,0.021,35800,{"date":964,"open":524,"high":707,"low":524,"close":725,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":725},"2026-05-20",0.34,0.46,36300,{"date":969,"open":613,"high":513,"low":568,"close":560,"change":683,"percent_change":970,"volume":971,"transactions":9,"vwap":560},"2026-05-19",-0.27,47700,{"date":973,"open":759,"high":759,"low":974,"close":708,"change":975,"percent_change":572,"volume":976,"transactions":9,"vwap":708},"2026-05-18",74.495,0.02,28500,{"date":978,"open":958,"high":979,"low":464,"close":749,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":749},"2026-05-15",74.665,-0.43,-0.57,42300,{"date":984,"open":985,"high":938,"low":778,"close":778,"change":173,"percent_change":249,"volume":986,"transactions":9,"vwap":778},"2026-05-14",75.13,41000,{"date":988,"open":989,"high":990,"low":991,"close":787,"change":192,"percent_change":192,"volume":810,"transactions":9,"vwap":787},"2026-05-13",75,75.055,74.93,{"date":993,"open":876,"high":876,"low":787,"close":844,"change":683,"percent_change":970,"volume":994,"transactions":9,"vwap":844},"2026-05-12",25300,{"date":996,"open":997,"high":998,"low":852,"close":999,"change":1000,"percent_change":651,"volume":1001,"transactions":9,"vwap":999},"2026-05-11",75.35,75.37,75.22,-0.186,28000,{"date":1003,"open":829,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":269,"volume":1008,"transactions":9,"vwap":1006},"2026-05-08",75.47,75.4,75.406,0.136,10400,{"date":1010,"open":798,"high":1011,"low":1012,"close":931,"change":506,"percent_change":683,"volume":1013,"transactions":9,"vwap":931},"2026-05-07",75.52,75.237,25000,{"date":1015,"open":998,"high":1016,"low":998,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-06",75.45,75.42,0.278,0.37,24100,{"date":1022,"open":985,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":168,"volume":1027,"transactions":9,"vwap":1025},"2026-05-05",75.18,75.085999,75.142,0.092,24700,{"date":1029,"open":938,"high":938,"low":1030,"close":923,"change":1031,"percent_change":846,"volume":1032,"transactions":9,"vwap":923},"2026-05-04",74.94,-0.194,27300,{"date":1034,"open":933,"high":1035,"low":938,"close":1036,"change":1037,"percent_change":506,"volume":1038,"transactions":9,"vwap":1036},"2026-05-01",75.38,75.244,-0.116,14100,{"date":1040,"open":1041,"high":1042,"low":997,"close":871,"change":1043,"percent_change":975,"volume":1044,"transactions":9,"vwap":871},"2026-04-30",75.44,75.455,0.012,46200,{"date":1046,"open":1004,"high":1047,"low":866,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-29",75.49,75.348,-0.262,-0.35,18100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":213,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-28",75.57,75.61,75.53,-0.13,17000,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":213,"volume":1065,"transactions":9,"vwap":1063},"2026-04-27",75.8,75.65,75.71,-0.075,14700,{"date":1067,"open":1068,"high":1069,"low":1055,"close":1070,"change":1071,"percent_change":597,"volume":1072,"transactions":9,"vwap":1070},"2026-04-24",75.73,75.79,75.785,0.106,17700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1057,"volume":1080,"transactions":9,"vwap":1078},"2026-04-23",75.82,75.83,75.64,75.679,-0.101,20100,{"date":1082,"open":1083,"high":1083,"low":1068,"close":1084,"change":1085,"percent_change":809,"volume":1086,"transactions":9,"vwap":1084},"2026-04-22",75.91,75.78,0.034,22600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":457,"volume":1058,"transactions":9,"vwap":1092},"2026-04-21",75.85,75.88,75.74,75.746,-0.209,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":301,"volume":1100,"transactions":9,"vwap":1098},"2026-04-20",76.089996,75.89,75.955,-0.015,25700,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-17",76.12,75.891,75.97,0.29,0.38,13600,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":350,"volume":1115,"transactions":9,"vwap":1113},"2026-04-16",75.81,75.66,75.68,-0.109,25500,{"date":1117,"open":1076,"high":1076,"low":1118,"close":1119,"change":1120,"percent_change":223,"volume":1121,"transactions":9,"vwap":1119},"2026-04-15",75.705,75.789,-0.131,14600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":202,"percent_change":562,"volume":1128,"transactions":9,"vwap":1127},"2026-04-14",75.76,75.94,75.72,75.92,12700,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1124,"change":168,"percent_change":202,"volume":1133,"transactions":9,"vwap":1124},"2026-04-13",75.56,75.77,15300,{"date":1135,"open":1112,"high":1063,"low":1136,"close":1077,"change":250,"percent_change":371,"volume":1137,"transactions":9,"vwap":1077},"2026-04-10",75.592,11500,{"date":1139,"open":1140,"high":1076,"low":1141,"close":1142,"change":1143,"percent_change":192,"volume":1144,"transactions":9,"vwap":1142},"2026-04-09",75.63,75.58,75.7,-0.005,16600,{"date":1146,"open":1147,"high":1147,"low":1112,"close":1118,"change":1148,"percent_change":202,"volume":1149,"transactions":9,"vwap":1118},"2026-04-08",76.010002,0.118,15900,{"date":1151,"open":1041,"high":1152,"low":927,"close":1152,"change":1153,"percent_change":53,"volume":1154,"transactions":9,"vwap":1152},"2026-04-07",75.587,0.072,12200,{"date":1156,"open":1076,"high":1157,"low":942,"close":1158,"change":1159,"percent_change":67,"volume":1160,"transactions":9,"vwap":1158},"2026-04-06",76.26,75.515,-0.035,44200,{"date":1162,"open":1142,"high":1103,"low":927,"close":1163,"change":1164,"percent_change":202,"volume":1165,"transactions":9,"vwap":1163},"2026-04-02",75.55,0.123,75700,{"date":1167,"open":1017,"high":1163,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1086,"transactions":9,"vwap":1169},"2026-04-01",75.375,75.427,-0.313,-0.41,{"date":1173,"open":1063,"high":1174,"low":1175,"close":1091,"change":1176,"percent_change":661,"volume":1177,"transactions":9,"vwap":1091},"2026-03-31",75.84,75.655,0.148,22500,{"date":1179,"open":1180,"high":1142,"low":821,"close":1136,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1136},"2026-03-30",75.51,0.315,0.42,57800,{"date":1185,"open":938,"high":1035,"low":834,"close":1186,"change":1187,"percent_change":809,"volume":1188,"transactions":9,"vwap":1186},"2026-03-27",75.277,0.027,16400,{"date":1190,"open":798,"high":798,"low":1191,"close":1192,"change":1193,"percent_change":38,"volume":1133,"transactions":9,"vwap":1192},"2026-03-26",75.228,75.25,-0.353,{"date":1195,"open":1163,"high":1196,"low":1163,"close":1197,"change":1198,"percent_change":624,"volume":1199,"transactions":9,"vwap":1197},"2026-03-25",75.67,75.603,0.273,15500,{"date":1201,"open":799,"high":1016,"low":1202,"close":1203,"change":846,"percent_change":652,"volume":1204,"transactions":9,"vwap":1203},"2026-03-24",75.255,75.33,7700,{"date":1206,"open":821,"high":1207,"low":1208,"close":814,"change":1209,"percent_change":1210,"volume":899,"transactions":9,"vwap":814},"2026-03-23",75.659,75.39,0.24,0.32,{"date":1212,"open":1112,"high":1112,"low":866,"close":997,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":997},"2026-03-20",-0.51,-0.67,13700,{"date":1217,"open":1218,"high":1097,"low":1063,"close":1219,"change":427,"percent_change":719,"volume":1220,"transactions":9,"vwap":1219},"2026-03-19",75.75,75.86,13200,{"date":1222,"open":1223,"high":1223,"low":1069,"close":1069,"change":1224,"percent_change":980,"volume":1225,"transactions":9,"vwap":1069},"2026-03-18",76.07,-0.33,9700,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1103,"change":898,"percent_change":269,"volume":1230,"transactions":9,"vwap":1103},"2026-03-17",76,76.13,21400,{"date":1232,"open":1233,"high":1233,"low":1127,"close":1234,"change":1235,"percent_change":624,"volume":1236,"transactions":9,"vwap":1234},"2026-03-16",76.040001,75.985,0.275,11300,{"date":1238,"open":1219,"high":1239,"low":1142,"close":1063,"change":241,"percent_change":222,"volume":831,"transactions":9,"vwap":1063},"2026-03-13",75.93,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1061,"change":752,"percent_change":457,"volume":1008,"transactions":9,"vwap":1061},"2026-03-12",75.96,75.965,75.765,{"date":1246,"open":1247,"high":1247,"low":1147,"close":1147,"change":970,"percent_change":1050,"volume":1248,"transactions":9,"vwap":1147},"2026-03-11",76.23,6100,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":800,"volume":1254,"transactions":9,"vwap":1252},"2026-03-10",76.53,76.28,-0.244,5300,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":23,"volume":1261,"transactions":9,"vwap":1259},"2026-03-09",76.19,76.525,76.524,0.214,15200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":67,"percent_change":232,"volume":1268,"transactions":9,"vwap":1267},"2026-03-06",76.225,76.51,76.18,76.31,18500,{"date":1270,"open":1271,"high":1271,"low":1252,"close":1272,"change":1273,"percent_change":970,"volume":1274,"transactions":9,"vwap":1272},"2026-03-05",76.43,76.36,-0.204,18300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":241,"volume":1282,"transactions":9,"vwap":1280},"2026-03-04",76.56,76.631,76.558,76.564,-0.066,14900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":67,"percent_change":232,"volume":1289,"transactions":9,"vwap":1288},"2026-03-03",77.11,77.29,76.5,76.63,28900,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-02",76.86,76.61,76.68,-0.61,-0.79,14800,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1286,"change":661,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1286},"2026-02-27",77.44,77.16,0.26,23300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1307,"change":202,"percent_change":562,"volume":1309,"transactions":9,"vwap":1307},"2026-02-26",77.040001,77.089996,77,7900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":192,"percent_change":192,"volume":1316,"transactions":9,"vwap":1315},"2026-02-25",76.95,77.017998,76.895,76.93,5600,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":192,"percent_change":192,"volume":1322,"transactions":9,"vwap":1321},"2026-02-24",76.901,76.995,76.94,6200,{"date":1324,"open":1325,"high":1306,"low":1292,"close":1312,"change":597,"percent_change":269,"volume":1326,"transactions":9,"vwap":1312},"2026-02-23",76.9,44700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1329,"change":975,"percent_change":572,"volume":1065,"transactions":9,"vwap":1329},"2026-02-20",76.81,76.82,76.66,{"date":1333,"open":1334,"high":1329,"low":1335,"close":1336,"change":572,"percent_change":809,"volume":1337,"transactions":9,"vwap":1336},"2026-02-19",76.75,76.71,76.79,12500,{"date":1339,"open":1340,"high":1341,"low":1334,"close":1342,"change":223,"percent_change":553,"volume":1343,"transactions":9,"vwap":1342},"2026-02-18",76.795,77.19,76.76,18800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1315,"change":427,"percent_change":719,"volume":1177,"transactions":9,"vwap":1315},"2026-02-17",76.87,76.97,76.865,{"date":1350,"open":1292,"high":1351,"low":1352,"close":1292,"change":1353,"percent_change":1106,"volume":1204,"transactions":9,"vwap":1292},"2026-02-13",76.91,76.84,0.22,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1107,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-12",76.83,76.41,76.64,0.5,35500,{"date":1362,"open":1363,"high":1357,"low":1157,"close":1157,"change":517,"percent_change":773,"volume":1364,"transactions":9,"vwap":1157},"2026-02-11",76.295,10000,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":527,"volume":1371,"transactions":9,"vwap":1369},"2026-02-10",76.38,76.52,76.49,0.3,4100,{"date":1373,"open":1229,"high":1264,"low":1374,"close":1257,"change":809,"percent_change":823,"volume":1199,"transactions":9,"vwap":1257},"2026-02-09",76.099998,{"date":1376,"open":1266,"high":1264,"low":1377,"close":1378,"change":250,"percent_change":371,"volume":1379,"transactions":9,"vwap":1378},"2026-02-06",76.11,76.15,9000,{"date":1381,"open":1228,"high":1247,"low":1382,"close":1383,"change":527,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-05",75.975,76.21,0.51,14000,{"date":1387,"open":1388,"high":1389,"low":1061,"close":1075,"change":249,"percent_change":67,"volume":1390,"transactions":9,"vwap":1075},"2026-02-04",75.87,75.9,19400,{"date":1392,"open":1061,"high":1393,"low":1124,"close":1219,"change":823,"percent_change":427,"volume":1394,"transactions":9,"vwap":1219},"2026-02-03",75.885,19600,{"date":1396,"open":1388,"high":1083,"low":1084,"close":1111,"change":652,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1111},"2026-02-02",-0.45,37600,{"date":1400,"open":1267,"high":1271,"low":1061,"close":1378,"change":301,"percent_change":173,"volume":1401,"transactions":9,"vwap":1378},"2026-01-30",102900,{"date":1403,"open":1404,"high":1157,"low":1404,"close":1405,"change":416,"percent_change":417,"volume":1406,"transactions":9,"vwap":1405},"2026-01-29",76.019997,76.17,10900,{"date":1408,"open":1374,"high":1257,"low":1409,"close":1377,"change":249,"percent_change":67,"volume":1410,"transactions":9,"vwap":1377},"2026-01-28",76.059998,11600,{"date":1412,"open":1266,"high":1413,"low":1378,"close":1378,"change":213,"percent_change":1057,"volume":1414,"transactions":9,"vwap":1378},"2026-01-27",76.278,7200,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":823,"percent_change":427,"volume":994,"transactions":9,"vwap":1419},"2026-01-26",76.35,76.24,76.25,{"date":1421,"open":1409,"high":1422,"low":1409,"close":1422,"change":168,"percent_change":202,"volume":1423,"transactions":9,"vwap":1422},"2026-01-23",76.2,12300,{"date":1425,"open":1409,"high":1374,"low":1105,"close":1426,"change":1427,"percent_change":416,"volume":1364,"transactions":9,"vwap":1426},"2026-01-22",76.080002,0.043,{"date":1429,"open":1127,"high":1430,"low":1127,"close":1430,"change":1431,"percent_change":660,"volume":1432,"transactions":9,"vwap":1430},"2026-01-21",76.037003,0.117,2800,{"date":1434,"open":1219,"high":1435,"low":1219,"close":1127,"change":752,"percent_change":457,"volume":1436,"transactions":9,"vwap":1127},"2026-01-20",75.98,48700,{"date":1438,"open":1422,"high":1419,"low":1096,"close":1229,"change":506,"percent_change":683,"volume":1439,"transactions":9,"vwap":1229},"2026-01-16",21100,{"date":1441,"open":1442,"high":1442,"low":1252,"close":1252,"change":768,"percent_change":350,"volume":1443,"transactions":9,"vwap":1252},"2026-01-15",76.46,16700,{"date":1445,"open":1418,"high":1446,"low":1418,"close":1447,"change":202,"percent_change":562,"volume":1448,"transactions":9,"vwap":1447},"2026-01-14",76.42,76.39,16100,{"date":1450,"open":1451,"high":1452,"low":1422,"close":1247,"change":809,"percent_change":823,"volume":1390,"transactions":9,"vwap":1247},"2026-01-13",76.27,76.3,{"date":1454,"open":1229,"high":1419,"low":1103,"close":1257,"change":1455,"percent_change":371,"volume":1188,"transactions":9,"vwap":1257},"2026-01-12",-0.058,{"date":1457,"open":1266,"high":1458,"low":1103,"close":1459,"change":1460,"percent_change":719,"volume":911,"transactions":9,"vwap":1459},"2026-01-09",76.265,76.248,0.068,{"date":1462,"open":1229,"high":1418,"low":1229,"close":1266,"change":1463,"percent_change":752,"volume":1464,"transactions":9,"vwap":1266},"2026-01-08",-0.157,22800,{"date":1466,"open":1452,"high":1357,"low":1467,"close":1468,"change":1469,"percent_change":269,"volume":1154,"transactions":9,"vwap":1468},"2026-01-07",76.29,76.337,0.137,{"date":1471,"open":1383,"high":1472,"low":1223,"close":1422,"change":645,"percent_change":645,"volume":1473,"transactions":9,"vwap":1422},"2026-01-06",76.22,80200,{"date":1475,"open":1252,"high":1252,"low":1103,"close":1422,"change":674,"percent_change":597,"volume":920,"transactions":9,"vwap":1422},"2026-01-05",{"date":1477,"open":1418,"high":1418,"low":1223,"close":1096,"change":1478,"percent_change":232,"volume":1479,"transactions":9,"vwap":1096},"2026-01-02",-0.055,22100,{"date":1481,"open":1252,"high":1467,"low":1482,"close":1483,"change":1484,"percent_change":146,"volume":1274,"transactions":9,"vwap":1483},"2025-12-31",76.142,76.145,-0.145,{"date":1486,"open":1452,"high":1487,"low":1419,"close":1467,"change":301,"percent_change":173,"volume":1488,"transactions":9,"vwap":1467},"2025-12-30",76.34,8000,{"date":1490,"open":1491,"high":1491,"low":1451,"close":1267,"change":914,"percent_change":674,"volume":1492,"transactions":9,"vwap":1267},"2025-12-29",76.33,33300,{"date":1494,"open":1452,"high":1452,"low":1405,"close":1264,"change":572,"percent_change":809,"volume":1020,"transactions":9,"vwap":1264},"2025-12-26",{"date":1496,"open":1497,"high":1498,"low":1377,"close":1498,"change":1499,"percent_change":1353,"volume":939,"transactions":9,"vwap":1498},"2025-12-24",76.16,76.195,0.165,{"date":1501,"open":1502,"high":1377,"low":1503,"close":1504,"change":173,"percent_change":249,"volume":1225,"transactions":9,"vwap":1504},"2025-12-23",75.99,75.945,76.029999,{"date":1506,"open":1409,"high":1507,"low":1404,"close":1409,"change":1508,"percent_change":232,"volume":1509,"transactions":9,"vwap":1409},"2025-12-22",76.084999,-0.051,22900,{"date":1511,"open":1257,"high":1512,"low":1374,"close":1513,"change":1514,"percent_change":223,"volume":1515,"transactions":9,"vwap":1513},"2025-12-19",76.193,76.111,-0.129,12900,{"date":1517,"open":1422,"high":1252,"low":1266,"close":1418,"change":222,"percent_change":543,"volume":1509,"transactions":9,"vwap":1418},"2025-12-18",{"date":1519,"open":1252,"high":1272,"low":1252,"close":1272,"change":1520,"percent_change":645,"volume":1521,"transactions":9,"vwap":1272},"2025-12-17",0.002,3500,{"date":1523,"open":1524,"high":1272,"low":1524,"close":1525,"change":1526,"percent_change":562,"volume":1423,"transactions":9,"vwap":1525},"2025-12-16",76.165,76.358,0.158,{"date":1528,"open":1452,"high":1267,"low":1257,"close":1422,"change":719,"percent_change":168,"volume":1215,"transactions":9,"vwap":1422},"2025-12-15",{"date":1530,"open":1426,"high":1497,"low":1426,"close":1377,"change":223,"percent_change":553,"volume":1531,"transactions":9,"vwap":1377},"2025-12-12",64200,{"date":1533,"open":1271,"high":1271,"low":1252,"close":1252,"change":408,"percent_change":408,"volume":1038,"transactions":9,"vwap":1252},"2025-12-11",{"date":1535,"open":1103,"high":1413,"low":1536,"close":1451,"change":660,"percent_change":661,"volume":1537,"transactions":9,"vwap":1451},"2025-12-10",76.095001,15000,{"date":1539,"open":1267,"high":1267,"low":1426,"close":1103,"change":249,"percent_change":67,"volume":1540,"transactions":9,"vwap":1103},"2025-12-09",38800,{"date":1542,"open":1451,"high":1451,"low":1543,"close":1497,"change":241,"percent_change":222,"volume":1544,"transactions":9,"vwap":1497},"2025-12-08",76.039001,34600,{"date":1546,"open":1547,"high":1367,"low":1548,"close":1419,"change":213,"percent_change":1057,"volume":1549,"transactions":9,"vwap":1419},"2025-12-05",76.37,76.235,10500,{"date":1551,"open":1368,"high":1368,"low":1417,"close":1417,"change":146,"percent_change":651,"volume":1204,"transactions":9,"vwap":1417},"2025-12-04",{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":168,"volume":1558,"transactions":9,"vwap":1556},"2025-12-03",76.59,76.468,76.54,0.091,10100,{"date":1560,"open":1447,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":416,"volume":1565,"transactions":9,"vwap":1563},"2025-12-02",76.47,76.355,76.449,0.044,19500,{"date":1567,"open":1568,"high":1287,"low":1367,"close":1569,"change":1570,"percent_change":291,"volume":1115,"transactions":9,"vwap":1569},"2025-12-01",76.48,76.405,-0.542,{"date":1572,"open":1306,"high":1306,"low":1573,"close":1574,"change":1575,"percent_change":222,"volume":1576,"transactions":9,"vwap":1574},"2025-11-28",76.906,76.947,-0.095,5000,{"date":1578,"open":1579,"high":25,"low":1580,"close":1581,"change":1582,"percent_change":427,"volume":1583,"transactions":9,"vwap":1581},"2025-11-26",76.99,76.855,77.042,0.052,14200,{"date":1585,"open":1347,"high":1306,"low":1586,"close":1579,"change":743,"percent_change":495,"volume":1282,"transactions":9,"vwap":1579},"2025-11-25",76.915,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1292,"change":168,"percent_change":202,"volume":1591,"transactions":9,"vwap":1292},"2025-11-24",76.88,76.78,16200,{"date":1593,"open":1342,"high":1342,"low":1594,"close":1595,"change":597,"percent_change":269,"volume":1149,"transactions":9,"vwap":1595},"2025-11-21",76.651,76.74,{"date":1597,"open":1561,"high":1598,"low":1561,"close":1598,"change":1599,"percent_change":562,"volume":1080,"transactions":9,"vwap":1598},"2025-11-20",76.6,0.159,{"date":1601,"open":1556,"high":1556,"low":1602,"close":1603,"change":1604,"percent_change":173,"volume":1448,"transactions":9,"vwap":1603},"2025-11-19",76.44,76.441,-0.025,{"date":1606,"open":1607,"high":1554,"low":1446,"close":1608,"change":1609,"percent_change":427,"volume":1610,"transactions":9,"vwap":1608},"2025-11-18",76.58,76.466,0.056,10800,{"date":1612,"open":1613,"high":1613,"low":1547,"close":1357,"change":809,"percent_change":823,"volume":1614,"transactions":9,"vwap":1357},"2025-11-17",76.45,31300,{"date":1616,"open":1554,"high":1617,"low":1562,"close":1547,"change":1057,"percent_change":223,"volume":1618,"transactions":9,"vwap":1547},"2025-11-14",76.62,22200,{"date":1620,"open":1621,"high":1607,"low":1369,"close":1287,"change":1622,"percent_change":683,"volume":1623,"transactions":9,"vwap":1287},"2025-11-13",76.55,-0.155,25400,{"date":1625,"open":1288,"high":1626,"low":1627,"close":1628,"change":408,"percent_change":408,"volume":1629,"transactions":9,"vwap":1628},"2025-11-12",76.699,76.604,76.655,17100,{"date":1631,"open":1632,"high":1633,"low":1277,"close":1634,"change":1635,"percent_change":312,"volume":1225,"transactions":9,"vwap":1634},"2025-11-11",76.615,76.67,76.645,0.188,{"date":1637,"open":1368,"high":1368,"low":1271,"close":1638,"change":1639,"percent_change":213,"volume":1640,"transactions":9,"vwap":1638},"2025-11-10",76.457,-0.078,32300,{"date":1642,"open":1442,"high":1358,"low":1442,"close":1643,"change":1644,"percent_change":645,"volume":1645,"transactions":9,"vwap":1643},"2025-11-07",76.535,0.003,20800,{"date":1647,"open":1271,"high":1621,"low":1271,"close":1648,"change":1649,"percent_change":484,"volume":788,"transactions":9,"vwap":1648},"2025-11-06",76.532,0.307,{"date":1651,"open":1446,"high":1446,"low":1472,"close":1264,"change":1652,"percent_change":112,"volume":1653,"transactions":9,"vwap":1264},"2025-11-05",-0.295,16300,{"date":1655,"open":1602,"high":1556,"low":1602,"close":1368,"change":427,"percent_change":719,"volume":899,"transactions":9,"vwap":1368},"2025-11-04",{"date":1657,"open":1547,"high":1287,"low":1547,"close":1613,"change":1658,"percent_change":457,"volume":1659,"transactions":9,"vwap":1613},"2025-11-03",-0.213,12400,{"date":1661,"open":1335,"high":1662,"low":1663,"close":1664,"change":192,"percent_change":192,"volume":1665,"transactions":9,"vwap":1664},"2025-10-31",76.72,76.637,76.663,17800,{"date":1667,"open":1617,"high":1334,"low":1668,"close":1669,"change":1670,"percent_change":222,"volume":1671,"transactions":9,"vwap":1669},"2025-10-30",76.568,76.673,-0.092,34700,{"date":1673,"open":1285,"high":1285,"low":1674,"close":1675,"change":1676,"percent_change":794,"volume":1677,"transactions":9,"vwap":1675},"2025-10-29",76.763,76.765,-0.375,18900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":416,"percent_change":417,"volume":1684,"transactions":9,"vwap":1683},"2025-10-28",77.07,77.15,77.042999,77.14,14300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1688,"change":809,"percent_change":823,"volume":1690,"transactions":9,"vwap":1688},"2025-10-27",76.98,77.080002,76.894,29900,{"date":1692,"open":1693,"high":1693,"low":1579,"close":1306,"change":572,"percent_change":809,"volume":1694,"transactions":9,"vwap":1306},"2025-10-24",77.13,36400,{"date":1696,"open":1697,"high":1307,"low":1308,"close":1698,"change":606,"percent_change":517,"volume":1699,"transactions":9,"vwap":1698},"2025-10-23",77.050003,77.010002,16900,{"date":1701,"open":1341,"high":1702,"low":1285,"close":1341,"change":822,"percent_change":823,"volume":1385,"transactions":9,"vwap":1341},"2025-10-22",77.21,{"date":1704,"open":1681,"high":1705,"low":1681,"close":1706,"change":494,"percent_change":202,"volume":1261,"transactions":9,"vwap":1706},"2025-10-21",77.198,77.155,{"date":1708,"open":1308,"high":1709,"low":1687,"close":1710,"change":809,"percent_change":823,"volume":1711,"transactions":9,"vwap":1710},"2025-10-20",77.044998,77.029999,22700,{"date":1713,"open":1698,"high":1714,"low":1325,"close":1579,"change":1715,"percent_change":768,"volume":1144,"transactions":9,"vwap":1579},"2025-10-17",77.014999,-0.088,{"date":1717,"open":1342,"high":1718,"low":1334,"close":1718,"change":1719,"percent_change":1107,"volume":1720,"transactions":9,"vwap":1718},"2025-10-16",77.078003,0.289,23400,{"date":1722,"open":1346,"high":1723,"low":1342,"close":1724,"change":1725,"percent_change":241,"volume":1726,"transactions":9,"vwap":1724},"2025-10-15",76.949,76.789,-0.071,63300,{"date":1728,"open":1334,"high":1292,"low":1729,"close":1292,"change":168,"percent_change":202,"volume":1610,"transactions":9,"vwap":1292},"2025-10-14",76.73,{"date":1731,"open":1342,"high":1342,"low":1598,"close":1595,"change":1732,"percent_change":823,"volume":1515,"transactions":9,"vwap":1595},"2025-10-13",0.041,{"date":1734,"open":1368,"high":1729,"low":1561,"close":1626,"change":1735,"percent_change":1736,"volume":1316,"transactions":9,"vwap":1626},"2025-10-10",0.409,0.54,{"date":1738,"open":1467,"high":1452,"low":1419,"close":1467,"change":1739,"percent_change":-6,"volume":1740,"transactions":9,"vwap":1467},"2025-10-09",-0.003,10600,{"date":1742,"open":1602,"high":1602,"low":1743,"close":1744,"change":1745,"percent_change":192,"volume":1653,"transactions":9,"vwap":1744},"2025-10-08",76.275,76.293,-0.004,{"date":1747,"open":1419,"high":1547,"low":1472,"close":1748,"change":1749,"percent_change":661,"volume":1750,"transactions":9,"vwap":1748},"2025-10-07",76.297,0.152,6400,{"date":1752,"open":1378,"high":1458,"low":1753,"close":1483,"change":223,"percent_change":553,"volume":1754,"transactions":9,"vwap":1483},"2025-10-06",76.14,31600,{"date":1756,"open":1613,"high":1613,"low":1757,"close":1757,"change":213,"percent_change":1057,"volume":1645,"transactions":9,"vwap":1757},"2025-10-03",76.315,{"date":1759,"open":1417,"high":1760,"low":1487,"close":1761,"change":837,"percent_change":719,"volume":1762,"transactions":9,"vwap":1761},"2025-10-02",76.439,76.415,7100,{"date":1764,"open":1602,"high":1442,"low":1252,"close":1417,"change":1765,"percent_change":67,"volume":1766,"transactions":9,"vwap":1417},"2025-10-01",-0.041,20400,{"date":1768,"open":1561,"high":1277,"low":1769,"close":1769,"change":1770,"percent_change":249,"volume":1771,"transactions":9,"vwap":1769},"2025-09-30",76.391,-0.029,8800,{"date":1773,"open":1774,"high":1442,"low":1774,"close":1446,"change":1775,"percent_change":312,"volume":1364,"transactions":9,"vwap":1446},"2025-09-29",76.325,0.194,{"date":1777,"open":1467,"high":1491,"low":1383,"close":1778,"change":1779,"percent_change":301,"volume":1780,"transactions":9,"vwap":1778},"2025-09-26",76.226,-0.018,4700,{"date":1782,"open":1548,"high":1783,"low":1753,"close":1784,"change":241,"percent_change":222,"volume":1128,"transactions":9,"vwap":1784},"2025-09-25",76.259,76.244,{"date":1786,"open":1442,"high":1442,"low":1787,"close":1788,"change":1789,"percent_change":606,"volume":1137,"transactions":9,"vwap":1788},"2025-09-24",76.32,76.334,-0.136,{"date":1791,"open":1367,"high":1287,"low":1787,"close":1561,"change":1792,"percent_change":269,"volume":1793,"transactions":9,"vwap":1561},"2025-09-23",0.139,15400,{"date":1795,"open":1265,"high":1265,"low":1467,"close":1796,"change":1797,"percent_change":241,"volume":1798,"transactions":9,"vwap":1796},"2025-09-22",76.331,-0.069,7000,{"date":1800,"open":1367,"high":1271,"low":1417,"close":1801,"change":1802,"percent_change":173,"volume":1803,"transactions":9,"vwap":1801},"2025-09-19",76.4,-0.021,6700,{"date":1805,"open":1561,"high":1806,"low":1801,"close":1807,"change":1808,"percent_change":860,"volume":1809,"transactions":9,"vwap":1807},"2025-09-18",76.519,76.421,-0.224,7800,{"date":1811,"open":1352,"high":1812,"low":1358,"close":1634,"change":1813,"percent_change":1057,"volume":1549,"transactions":9,"vwap":1634},"2025-09-17",77.61,-0.099,{"date":1815,"open":1816,"high":1336,"low":1816,"close":1817,"change":580,"percent_change":53,"volume":1121,"transactions":9,"vwap":1817},"2025-09-16",76.684,76.744,{"date":1819,"open":1595,"high":1595,"low":1820,"close":1820,"change":1821,"percent_change":53,"volume":838,"transactions":9,"vwap":1820},"2025-09-15",76.669,0.074,{"date":1823,"open":1598,"high":1598,"low":1287,"close":1824,"change":1825,"percent_change":222,"volume":1826,"transactions":9,"vwap":1824},"2025-09-12",76.595,-0.094,11200,{"date":1828,"open":1662,"high":1829,"low":1633,"close":1830,"change":1831,"percent_change":719,"volume":1248,"transactions":9,"vwap":1830},"2025-09-11",76.809,76.689,0.071,{"date":1833,"open":1621,"high":1294,"low":1265,"close":1834,"change":1835,"percent_change":495,"volume":769,"transactions":9,"vwap":1834},"2025-09-10",76.618,0.127,{"date":1837,"open":1598,"high":1838,"low":1442,"close":1839,"change":1840,"percent_change":683,"volume":1154,"transactions":9,"vwap":1839},"2025-09-09",76.65,76.491,-0.154,{"date":1842,"open":1598,"high":1634,"low":1843,"close":1634,"change":1844,"percent_change":1210,"volume":1845,"transactions":9,"vwap":1634},"2025-09-08",76.555,0.242,6300,{"date":1847,"open":1613,"high":1561,"low":1848,"close":1848,"change":1849,"percent_change":830,"volume":1850,"transactions":9,"vwap":1848},"2025-09-05",76.403,0.366,11100,{"date":1852,"open":1502,"high":1430,"low":1239,"close":1430,"change":949,"percent_change":1853,"volume":1464,"transactions":9,"vwap":1430},"2025-09-04",0.27,{"date":1855,"open":1055,"high":1856,"low":1055,"close":1857,"change":1858,"percent_change":965,"volume":1859,"transactions":9,"vwap":1857},"2025-09-03",75.884,75.829,0.259,6600,{"date":1861,"open":814,"high":1862,"low":1180,"close":1054,"change":1863,"percent_change":38,"volume":976,"transactions":9,"vwap":1054},"2025-09-02",81.98,-0.36,{"date":1865,"open":1125,"high":1228,"low":1239,"close":1239,"change":1455,"percent_change":371,"volume":1750,"transactions":9,"vwap":1239},"2025-08-29",{"date":1867,"open":1294,"high":1294,"low":1083,"close":1868,"change":1148,"percent_change":202,"volume":1379,"transactions":9,"vwap":1868},"2025-08-28",75.988,{"date":1870,"open":1124,"high":1097,"low":1113,"close":1388,"change":809,"percent_change":823,"volume":1871,"transactions":9,"vwap":1388},"2025-08-27",7500,{"date":1873,"open":1069,"high":1089,"low":1874,"close":1076,"change":1875,"percent_change":597,"volume":1876,"transactions":9,"vwap":1076},"2025-08-26",75.715,0.107,22400,{"date":1878,"open":1068,"high":1069,"low":1879,"close":1880,"change":1881,"percent_change":768,"volume":1850,"transactions":9,"vwap":1880},"2025-08-25",75.685,75.723,-0.086,{"date":1883,"open":1077,"high":178,"low":1077,"close":1884,"change":1885,"percent_change":331,"volume":1886,"transactions":9,"vwap":1884},"2025-08-22",75.809,0.309,9900,{"date":1888,"open":807,"high":807,"low":1042,"close":798,"change":223,"percent_change":553,"volume":1297,"transactions":9,"vwap":798},"2025-08-21",{"date":1890,"open":1077,"high":1891,"low":1077,"close":1196,"change":1460,"percent_change":719,"volume":1248,"transactions":9,"vwap":1196},"2025-08-20",75.69,{"date":1893,"open":1131,"high":1894,"low":806,"close":1895,"change":1896,"percent_change":1353,"volume":1897,"transactions":9,"vwap":1895},"2025-08-19",75.629,75.602,0.164,4800,{"date":1899,"open":1131,"high":1131,"low":1900,"close":1901,"change":1902,"percent_change":232,"volume":1225,"transactions":9,"vwap":1901},"2025-08-18",75.43,75.438,-0.053,{"date":1904,"open":1055,"high":1905,"low":1004,"close":1906,"change":1907,"percent_change":606,"volume":1908,"transactions":9,"vwap":1906},"2025-08-15",75.619,75.491,-0.135,5500,{"date":1910,"open":1911,"high":1124,"low":1055,"close":1912,"change":1913,"percent_change":457,"volume":1515,"transactions":9,"vwap":1912},"2025-08-14",75.756,75.626,-0.216,{"date":1915,"open":1076,"high":1916,"low":1070,"close":1917,"change":1918,"percent_change":73,"volume":1750,"transactions":9,"vwap":1917},"2025-08-13",75.875,75.842,0.248,{"date":1920,"open":807,"high":807,"low":798,"close":1921,"change":1922,"percent_change":232,"volume":1740,"transactions":9,"vwap":1921},"2025-08-12",75.594,-0.054,{"date":1924,"open":1063,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":572,"volume":1929,"transactions":9,"vwap":1927},"2025-08-11",75.729,75.644,75.648,0.023,24500,{"date":1931,"open":1126,"high":1126,"low":807,"close":1932,"change":1907,"percent_change":606,"volume":1100,"transactions":9,"vwap":1932},"2025-08-08",75.625,{"date":1934,"open":1069,"high":1219,"low":1068,"close":1124,"change":1935,"percent_change":250,"volume":1254,"transactions":9,"vwap":1124},"2025-08-07",-0.048,{"date":1937,"open":1075,"high":1076,"low":1068,"close":1938,"change":1939,"percent_change":241,"volume":1940,"transactions":9,"vwap":1938},"2025-08-06",75.808,-0.067,6000,{"date":1942,"open":1174,"high":1097,"low":1943,"close":1916,"change":1944,"percent_change":408,"volume":1309,"transactions":9,"vwap":1916},"2025-08-05",75.779,0.008,{"date":1946,"open":1389,"high":1083,"low":1132,"close":1947,"change":1948,"percent_change":417,"volume":1558,"transactions":9,"vwap":1947},"2025-08-04",75.867,0.059,{"date":1950,"open":807,"high":1884,"low":807,"close":1938,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1938},"2025-08-01",0.484,0.64,5800,{"date":1955,"open":1956,"high":1956,"low":858,"close":1957,"change":1958,"percent_change":823,"volume":1959,"transactions":9,"vwap":1957},"2025-07-31",75.479,75.324,0.038,3800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":846,"volume":1966,"transactions":9,"vwap":1964},"2025-07-30",75.339,75.369,75.286,-0.199,1500,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1849,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-07-29",75.195,75.485,0.49,2700,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1976,"change":1114,"percent_change":350,"volume":1977,"transactions":9,"vwap":1976},"2025-07-28",75.129,75.119,800,{"date":1979,"open":842,"high":1980,"low":842,"close":1191,"change":202,"percent_change":562,"volume":1981,"transactions":9,"vwap":1191},"2025-07-25",75.239,2000,{"date":1983,"open":843,"high":959,"low":843,"close":1984,"change":1575,"percent_change":1057,"volume":1371,"transactions":9,"vwap":1984},"2025-07-24",75.068001,{"date":1986,"open":866,"high":866,"low":1987,"close":1988,"change":1989,"percent_change":970,"volume":1771,"transactions":9,"vwap":1988},"2025-07-23",75.151,75.163,-0.207,{"date":1991,"open":998,"high":1992,"low":998,"close":998,"change":1993,"percent_change":1353,"volume":1994,"transactions":9,"vwap":998},"2025-07-22",75.41,0.166,13800,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":2000,"percent_change":1370,"volume":2001,"transactions":9,"vwap":1999},"2025-07-21",75.161,75.283,75.204,0.226,1100,{"date":2003,"open":778,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":660,"volume":2008,"transactions":9,"vwap":2006},"2025-07-18",75.039001,74.969,74.978,0.114,3000,{"date":2010,"open":786,"high":778,"low":2011,"close":2012,"change":2013,"percent_change":301,"volume":1859,"transactions":9,"vwap":2012},"2025-07-17",74.821,74.864,-0.013,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":661,"volume":1690,"transactions":9,"vwap":2019},"2025-07-16",74.852,74.919,74.77,74.877,0.146,{"date":2022,"open":923,"high":923,"low":725,"close":960,"change":607,"percent_change":800,"volume":2023,"transactions":9,"vwap":960},"2025-07-15",10700,{"date":2025,"open":785,"high":785,"low":772,"close":2026,"change":2027,"percent_change":645,"volume":2028,"transactions":9,"vwap":2026},"2025-07-14",74.971,0.001,9300,{"date":2030,"open":842,"high":842,"low":843,"close":843,"change":2031,"percent_change":280,"volume":2032,"transactions":9,"vwap":843},"2025-07-11",-0.289,2600,{"date":2034,"open":2035,"high":2036,"low":943,"close":2036,"change":2037,"percent_change":975,"volume":1780,"transactions":9,"vwap":2036},"2025-07-10",75.219,75.259,0.0162,{"date":182,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":269,"volume":2043,"transactions":9,"vwap":2041},75.105,75.269,75.2428,0.1378,2338]