[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTP":3,"homepage-market-summary":30,"stock-historical-VTP":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTP","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 Inflation-Protection Securities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4753,3.9696,"Quarterly",{"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},72.5,72.31,72.5799,72.26,72.34,0.16,0.22,32673.81795,79.365,71.9705,30828.69750397211,7.2,316,{"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":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},26801,8469222.073497,-3.65,"2025-07-09",[183,186,196,205,215,226,235,244,254,263,273,284,294,303,313,323,332,342,350,361,371,379,390,400,410,420,427,434,444,454,465,473,483,494,503,513,523,531,541,550,558,564,570,580,588,594,600,606,613,622,630,639,647,654,662,670,675,683,689,694,701,708,714,719,724,729,734,741,747,753,760,767,774,780,785,792,799,807,814,820,824,831,837,844,851,856,862,866,872,877,884,890,896,902,908,915,919,925,930,938,945,951,954,957,961,968,975,978,982,984,990,996,1003,1006,1011,1016,1021,1025,1029,1034,1038,1042,1046,1050,1054,1058,1061,1067,1073,1079,1083,1088,1094,1098,1106,1111,1117,1124,1129,1134,1139,1142,1146,1152,1156,1162,1168,1173,1176,1179,1182,1186,1191,1195,1198,1202,1205,1208,1210,1212,1215,1218,1223,1227,1232,1239,1245,1249,1255,1259,1264,1269,1275,1280,1285,1289,1292,1298,1303,1306,1310,1315,1320,1326,1331,1337,1340,1344,1346,1351,1355,1360,1363,1367,1372,1374,1379,1382,1385,1389,1396,1401,1406,1411,1414,1418,1422,1427,1432,1436,1439,1441,1445,1448,1453,1458,1462,1466,1472,1477,1482,1487,1493,1498,1502,1505,1509,1513,1519,1522,1526,1531,1535,1539,1544,1548,1553,1559,1563,1570,1576,1582,1586,1590,1593,1597,1601,1606,1608,1611,1616,1621,1625,1629,1633,1636,1638,1641,1643,1649,1655,1659,1664,1667,1670,1675,1679,1686,1691,1696,1699,1704,1707,1711,1715,1720,1723,1726,1728,1732,1736,1739,1744,1748,1754,1757,1763,1770,1773,1778,1783,1787,1793,1798,1801,1806,1810,1815,1819,1825,1829,1833,1839,1841,1844,1848,1851,1856,1862,1867,1872,1877,1881,1886,1890,1893],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},247,72.4244,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",72.08,72.3824,72.055,0.03,0.04,49952.416227,301,72.2132,{"date":197,"open":198,"high":21,"low":199,"close":18,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",72.18,72.13,0.21,0.29,91211.383053,396,72.2597,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":146,"volume":212,"transactions":213,"vwap":214},"2026-10-05",72.2,72.23,72.02,72.1,-0.14,443451.92543,421,72.0658,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",72.485,72.53,72.17,72.24,-0.12,-0.17,111376.9288,360,72.3158,{"date":227,"open":26,"high":228,"low":26,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",72.455,72.36,-0.82,-1.12,92571.192736,447,72.2697,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",73.4257,73.0501,73.18,0.01,43735.3215,267,73.1258,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":67,"volume":251,"transactions":252,"vwap":253},"2026-09-29",73.04,73.198,73.02,73.17,-0.04,65483.7177,414,73.122,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":184,"vwap":262},"2026-09-28",73.33,73.13,73.21,-0.27,-0.37,23484.4216,73.2153,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":53,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",73.425,73.5,73.285,73.48,0.14,95079.2114,335,73.3831,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",73.72,74.55,73.37,73.38,-0.34,-0.46,55322.4383,341,73.4975,{"date":285,"open":286,"high":287,"low":288,"close":275,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",74.175,74.1999,73.62,-0.51,-0.69,50088.516322,312,73.8497,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":250,"percent_change":67,"volume":300,"transactions":301,"vwap":302},"2026-09-22",74.315,74.4399,74.145,74.23,55466.5025,228,74.226,{"date":304,"open":299,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",74.31,74.16,74.27,0.27,0.36,54496.2201,175,74.2313,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",74.149,74.15,74,-0.32,-0.43,37798.7553,280,74.0917,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":117,"volume":330,"transactions":311,"vwap":331},"2026-09-17",74.24,74.35,74.2,74.32,0.23,33423.34104,74.2759,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",74.45,74.59,74.09,-0.28,-0.38,61935.7771,465,74.3981,{"date":343,"open":344,"high":345,"low":305,"close":346,"change":250,"percent_change":67,"volume":347,"transactions":348,"vwap":349},"2026-09-15",74.34,74.95,74.37,83017.7746,281,74.3501,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",74.51,74.63,74.36,74.41,-0.015,-0.02,89336.6434,314,74.5219,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":319,"volume":368,"transactions":369,"vwap":370},"2026-09-11",74.73,74.84,74.4,74.425,-0.325,43619.38763,378,74.5827,{"date":372,"open":364,"high":373,"low":374,"close":375,"change":279,"percent_change":376,"volume":377,"transactions":359,"vwap":378},"2026-09-10",74.955,74.7141,74.75,-0.45,43936.252196,74.8372,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",75.25,75.26,75.03,75.09,-0.15,-0.2,12806.563,172,75.1381,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":191,"volume":397,"transactions":398,"vwap":399},"2026-09-08",75.28,75.285,75.2011,75.24,0.025,37692.052497,288,75.2417,{"date":401,"open":402,"high":395,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",75.18,75.14,75.215,-0.005,-0.01,27250.9414,206,75.199,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",75.34,75.385,75.22,0.08,0.11,29463.29,193,75.2937,{"date":421,"open":403,"high":402,"low":422,"close":403,"change":423,"percent_change":191,"volume":424,"transactions":425,"vwap":426},"2026-09-02",75.06,0.02,26343.1832,168,75.1207,{"date":428,"open":422,"high":429,"low":422,"close":430,"change":240,"percent_change":240,"volume":431,"transactions":432,"vwap":433},"2026-09-01",75.16,75.12,52373.582533,367,75.1007,{"date":435,"open":436,"high":430,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",75.1,75.035,75.11,-0.08,-0.11,58669.3441,331,75.0824,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":280,"volume":451,"transactions":452,"vwap":453},"2026-08-28",75.565,75.63,75.155,75.19,-0.3452,84150.791,403,75.2657,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",75.58,75.6,75.525,75.5352,-0.0548,-0.07,54516.0014,343,75.5758,{"date":466,"open":467,"high":468,"low":469,"close":468,"change":439,"percent_change":440,"volume":470,"transactions":471,"vwap":472},"2026-08-26",75.53,75.59,75.495,33743.900898,184,75.5524,{"date":474,"open":467,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",75.7989,75.51,75.67,0.26,0.34,52311.784679,299,75.6096,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",75.37,75.515,75.36,75.41,0.095,0.13,82939.4223,310,75.4154,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":338,"volume":500,"transactions":501,"vwap":502},"2026-08-21",75.44,75.29,75.315,-0.29,52992.8217,250,75.3774,{"date":504,"open":505,"high":506,"low":507,"close":506,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",75.33,75.605,75.32,0.045,0.06,76742.768221,385,75.4478,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":282,"vwap":522},"2026-08-19",75.52,75.575,75.425,75.56,0.32,0.43,71539.3835,75.492,{"date":524,"open":525,"high":526,"low":525,"close":395,"change":527,"percent_change":329,"volume":528,"transactions":529,"vwap":530},"2026-08-18",75.05,75.245,0.175,44774.02396,219,75.1606,{"date":532,"open":533,"high":534,"low":525,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",75.17,75.21,75.065,-0.16,-0.21,51731.5327,305,75.1394,{"date":542,"open":392,"high":543,"low":402,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",75.3471,75.225,-0.095,-0.13,29807.2993,214,75.2467,{"date":551,"open":552,"high":496,"low":552,"close":507,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",75.2717,0.15,0.2,46596.2184,215,75.377,{"date":559,"open":526,"high":382,"low":560,"close":533,"change":240,"percent_change":240,"volume":561,"transactions":562,"vwap":563},"2026-08-12",75.165,29216.102378,218,75.2184,{"date":565,"open":429,"high":404,"low":430,"close":429,"change":566,"percent_change":423,"volume":567,"transactions":568,"vwap":569},"2026-08-11",0.015,48089.977947,192,75.1599,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":146,"volume":577,"transactions":578,"vwap":579},"2026-08-10",75.2,75.2255,75.13,75.145,-0.145,32353.064503,223,75.1798,{"date":581,"open":582,"high":583,"low":534,"close":497,"change":269,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",75.27,75.4298,0.19,36854.8137,213,75.2939,{"date":589,"open":449,"high":544,"low":590,"close":591,"change":439,"percent_change":440,"volume":592,"transactions":94,"vwap":593},"2026-08-06",75.095,75.15,49805.2846,75.1476,{"date":595,"open":596,"high":392,"low":402,"close":596,"change":173,"percent_change":250,"volume":597,"transactions":598,"vwap":599},"2026-08-05",75.23,116225.3118,934,75.2331,{"date":601,"open":507,"high":602,"low":603,"close":382,"change":490,"percent_change":604,"volume":605,"transactions":194,"vwap":552},"2026-08-04",75.35,75.2191,0.17,58020.3257,{"date":607,"open":591,"high":414,"low":436,"close":574,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",0.05,0.07,43042.0807,284,75.1663,{"date":614,"open":615,"high":616,"low":617,"close":616,"change":618,"percent_change":546,"volume":619,"transactions":620,"vwap":621},"2026-07-31",75.04,75.08,74.91,-0.1,51194.5875,282,74.9582,{"date":623,"open":395,"high":624,"low":625,"close":402,"change":626,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",75.288,75.138,0,39310.53531,283,75.2049,{"date":631,"open":632,"high":633,"low":634,"close":402,"change":635,"percent_change":608,"volume":636,"transactions":637,"vwap":638},"2026-07-29",75.105,75.38,75.015,0.035,41223.2155,233,75.1496,{"date":640,"open":641,"high":642,"low":641,"close":575,"change":643,"percent_change":478,"volume":644,"transactions":645,"vwap":646},"2026-07-28",75,75.235,0.195,54300.349601,264,75.1281,{"date":648,"open":422,"high":649,"low":650,"close":345,"change":439,"percent_change":440,"volume":651,"transactions":652,"vwap":653},"2026-07-27",75.125,74.935,107140.153556,428,75.031,{"date":655,"open":656,"high":382,"low":657,"close":383,"change":658,"percent_change":240,"volume":659,"transactions":660,"vwap":661},"2026-07-24",75.07,75.02,0.005,84572.6488,539,75.1011,{"date":663,"open":525,"high":384,"low":634,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",75.025,-0.195,-0.26,87301.2276,315,75.0648,{"date":671,"open":487,"high":487,"low":572,"close":414,"change":618,"percent_change":546,"volume":672,"transactions":673,"vwap":674},"2026-07-22",22643.248,182,75.2897,{"date":676,"open":602,"high":677,"low":678,"close":507,"change":679,"percent_change":221,"volume":680,"transactions":681,"vwap":682},"2026-07-21",75.39,75.275,-0.09,20730.222137,173,75.3527,{"date":684,"open":685,"high":685,"low":485,"close":488,"change":221,"percent_change":536,"volume":686,"transactions":687,"vwap":688},"2026-07-20",75.54,22388.0461,163,75.4411,{"date":690,"open":515,"high":447,"low":691,"close":467,"change":604,"percent_change":329,"volume":692,"transactions":693,"vwap":472},"2026-07-17",75.505,27934.9764,177,{"date":695,"open":412,"high":696,"low":507,"close":487,"change":697,"percent_change":439,"volume":698,"transactions":699,"vwap":700},"2026-07-16",75.4,-0.06,10506.633693,165,75.3729,{"date":702,"open":602,"high":703,"low":602,"close":704,"change":635,"percent_change":608,"volume":705,"transactions":706,"vwap":707},"2026-07-15",75.5,75.42,26751.992,181,75.4366,{"date":709,"open":602,"high":517,"low":393,"close":413,"change":710,"percent_change":609,"volume":711,"transactions":712,"vwap":713},"2026-07-14",0.055,30215.1414,202,75.3671,{"date":715,"open":488,"high":488,"low":395,"close":505,"change":385,"percent_change":386,"volume":716,"transactions":717,"vwap":718},"2026-07-13",29976.2849,235,75.3189,{"date":720,"open":496,"high":721,"low":696,"close":722,"change":423,"percent_change":191,"volume":723,"transactions":9,"vwap":722},"2026-07-10",75.55,75.48,34800,{"date":725,"open":726,"high":515,"low":496,"close":727,"change":423,"percent_change":191,"volume":728,"transactions":9,"vwap":727},"2026-07-09",75.445,75.46,54100,{"date":730,"open":731,"high":732,"low":485,"close":496,"change":67,"percent_change":461,"volume":733,"transactions":9,"vwap":496},"2026-07-08",75.45,75.475,104500,{"date":735,"open":736,"high":737,"low":731,"close":738,"change":739,"percent_change":499,"volume":740,"transactions":9,"vwap":738},"2026-07-07",75.61,75.62,75.49,-0.22,48300,{"date":742,"open":743,"high":744,"low":745,"close":744,"change":461,"percent_change":679,"volume":746,"transactions":9,"vwap":744},"2026-07-06",75.64,75.71,75.57,27700,{"date":748,"open":745,"high":749,"low":745,"close":750,"change":751,"percent_change":519,"volume":752,"transactions":9,"vwap":750},"2026-07-02",77.399,75.78,0.243,12300,{"date":754,"open":738,"high":755,"low":738,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",75.73,75.537,-1.117,-1.46,31600,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-30",76.945,76.654,-0.312,-0.41,12000,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":22,"volume":773,"transactions":9,"vwap":771},"2026-06-29",76.86,76.97,76.966,0.126,17800,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":604,"percent_change":23,"volume":779,"transactions":9,"vwap":778},"2026-06-26",76.72,76.845,76.84,13700,{"date":781,"open":782,"high":778,"low":783,"close":783,"change":490,"percent_change":604,"volume":784,"transactions":9,"vwap":783},"2026-06-25",76.73,76.67,18000,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":479,"volume":791,"transactions":9,"vwap":789},"2026-06-24",76.37,76.59,76.54,0.262,31300,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":357,"volume":798,"transactions":9,"vwap":796},"2026-06-23",76.25,76.35,76.278,-0.012,9800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":765,"volume":806,"transactions":9,"vwap":804},"2026-06-22",76.49,76.636,76.27,76.29,-0.317,32600,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":479,"volume":813,"transactions":9,"vwap":811},"2026-06-18",76.5,76.69,76.607,0.257,20200,{"date":815,"open":778,"high":816,"low":795,"close":795,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":795},"2026-06-17",77.089996,-0.49,-0.64,19500,{"date":821,"open":769,"high":822,"low":776,"close":778,"change":356,"percent_change":357,"volume":823,"transactions":9,"vwap":778},"2026-06-16",76.88,18900,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":416,"volume":830,"transactions":9,"vwap":828},"2026-06-15",76.99,76.835,76.855,0.085,14100,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":192,"percent_change":608,"volume":836,"transactions":9,"vwap":835},"2026-06-12",76.79,76.65,76.77,34000,{"date":838,"open":839,"high":840,"low":841,"close":782,"change":842,"percent_change":73,"volume":843,"transactions":9,"vwap":782},"2026-06-11",76.8,76.83,76.53,0.25,21600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":461,"percent_change":679,"volume":850,"transactions":9,"vwap":849},"2026-06-10",76.64,76.71,76.465,76.48,30300,{"date":852,"open":810,"high":810,"low":848,"close":853,"change":854,"percent_change":168,"volume":855,"transactions":9,"vwap":853},"2026-06-09",76.55,0.09,9500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":461,"percent_change":679,"volume":843,"transactions":9,"vwap":861},"2026-06-08",76.68,76.685,76.455,76.46,{"date":863,"open":864,"high":864,"low":809,"close":841,"change":318,"percent_change":158,"volume":865,"transactions":9,"vwap":841},"2026-06-05",76.645,47500,{"date":867,"open":868,"high":869,"low":778,"close":870,"change":173,"percent_change":250,"volume":871,"transactions":9,"vwap":870},"2026-06-04",76.89,76.95,76.85,29300,{"date":873,"open":874,"high":826,"low":875,"close":822,"change":221,"percent_change":536,"volume":876,"transactions":9,"vwap":822},"2026-06-03",76.91,76.795,27200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":658,"percent_change":240,"volume":883,"transactions":9,"vwap":882},"2026-06-02",77.080002,77.099998,76.98,77,14900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":240,"percent_change":240,"volume":836,"transactions":9,"vwap":889},"2026-06-01",76.94,77.029999,76.881,76.995,{"date":891,"open":826,"high":892,"low":893,"close":894,"change":710,"percent_change":609,"volume":895,"transactions":9,"vwap":894},"2026-05-29",77.3,76.92,76.985,30700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":604,"percent_change":23,"volume":806,"transactions":9,"vwap":901},"2026-05-28",76.87,77.059998,76.825,76.93,{"date":903,"open":904,"high":905,"low":847,"close":906,"change":192,"percent_change":608,"volume":907,"transactions":9,"vwap":906},"2026-05-27",76.75,76.82,76.76,25400,{"date":909,"open":910,"high":911,"low":788,"close":776,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":776},"2026-05-26",76.7,76.735,0.35,0.46,71600,{"date":916,"open":846,"high":858,"low":917,"close":787,"change":240,"percent_change":240,"volume":918,"transactions":9,"vwap":787},"2026-05-22",76.26,28100,{"date":920,"open":921,"high":922,"low":923,"close":921,"change":406,"percent_change":406,"volume":924,"transactions":9,"vwap":921},"2026-05-21",76.36,77.155,76.3,16000,{"date":926,"open":927,"high":788,"low":928,"close":787,"change":553,"percent_change":554,"volume":929,"transactions":9,"vwap":787},"2026-05-20",76.23,76.225,71100,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-19",76.34,76.084999,76.22,-0.25,-0.33,21700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":461,"percent_change":679,"volume":944,"transactions":9,"vwap":943},"2026-05-18",76.52,76.78,76.425,76.47,27300,{"date":946,"open":947,"high":846,"low":948,"close":789,"change":949,"percent_change":950,"volume":937,"transactions":9,"vwap":789},"2026-05-15",76.6,76.493,-0.31,-0.4,{"date":952,"open":887,"high":887,"low":870,"close":870,"change":461,"percent_change":679,"volume":953,"transactions":9,"vwap":870},"2026-05-14",5000,{"date":955,"open":770,"high":881,"low":870,"close":893,"change":192,"percent_change":608,"volume":956,"transactions":9,"vwap":893},"2026-05-13",12500,{"date":958,"open":959,"high":959,"low":870,"close":822,"change":536,"percent_change":537,"volume":960,"transactions":9,"vwap":822},"2026-05-12",76.96,25100,{"date":962,"open":880,"high":963,"low":964,"close":965,"change":966,"percent_change":618,"volume":967,"transactions":9,"vwap":965},"2026-05-11",77.125,77.010002,77.040001,-0.075,17000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":200,"volume":819,"transactions":9,"vwap":973},"2026-05-08",77.17,77.22,77.084999,77.115,0.165,{"date":976,"open":887,"high":887,"low":870,"close":869,"change":173,"percent_change":250,"volume":977,"transactions":9,"vwap":869},"2026-05-07",44000,{"date":979,"open":882,"high":964,"low":980,"close":881,"change":416,"percent_change":269,"volume":981,"transactions":9,"vwap":881},"2026-05-06",76.905,19400,{"date":983,"open":898,"high":901,"low":777,"close":898,"change":461,"percent_change":679,"volume":843,"transactions":9,"vwap":898},"2026-05-05",{"date":985,"open":959,"high":986,"low":987,"close":886,"change":988,"percent_change":385,"volume":989,"transactions":9,"vwap":886},"2026-05-04",77.019997,76.885,-0.114,10500,{"date":991,"open":992,"high":970,"low":993,"close":994,"change":995,"percent_change":519,"volume":956,"transactions":9,"vwap":994},"2026-05-01",77.035004,77.025002,77.054001,0.242,{"date":997,"open":998,"high":778,"low":999,"close":1000,"change":1001,"percent_change":168,"volume":1002,"transactions":9,"vwap":1000},"2026-04-30",76.775,76.731,76.812,0.092,6600,{"date":1004,"open":905,"high":778,"low":776,"close":776,"change":739,"percent_change":499,"volume":1005,"transactions":9,"vwap":776},"2026-04-29",16600,{"date":1007,"open":1008,"high":959,"low":840,"close":886,"change":1009,"percent_change":240,"volume":1010,"transactions":9,"vwap":886},"2026-04-28",76.935,0.008,13800,{"date":1012,"open":874,"high":986,"low":868,"close":1013,"change":1014,"percent_change":240,"volume":1015,"transactions":9,"vwap":1013},"2026-04-27",76.932,0.004,32900,{"date":1017,"open":906,"high":826,"low":846,"close":1018,"change":1019,"percent_change":200,"volume":1020,"transactions":9,"vwap":1018},"2026-04-24",76.928,0.158,17300,{"date":1022,"open":1023,"high":870,"low":1023,"close":835,"change":168,"percent_change":22,"volume":1024,"transactions":9,"vwap":835},"2026-04-23",76.66,18400,{"date":1026,"open":1027,"high":1027,"low":834,"close":834,"change":566,"percent_change":423,"volume":1028,"transactions":9,"vwap":834},"2026-04-22",77.25,10700,{"date":1030,"open":906,"high":906,"low":788,"close":1031,"change":1032,"percent_change":440,"volume":1033,"transactions":9,"vwap":1031},"2026-04-21",76.635,-0.085,42700,{"date":1035,"open":941,"high":941,"low":1036,"close":776,"change":250,"percent_change":67,"volume":1037,"transactions":9,"vwap":776},"2026-04-20",76.62,26900,{"date":1039,"open":910,"high":906,"low":1040,"close":906,"change":554,"percent_change":478,"volume":1041,"transactions":9,"vwap":906},"2026-04-17",76.57,8900,{"date":1043,"open":834,"high":906,"low":861,"close":1044,"change":222,"percent_change":739,"volume":1045,"transactions":9,"vwap":1044},"2026-04-16",76.56,33600,{"date":1047,"open":904,"high":904,"low":1048,"close":782,"change":250,"percent_change":67,"volume":1049,"transactions":9,"vwap":782},"2026-04-15",76.655,50300,{"date":1051,"open":882,"high":882,"low":1052,"close":835,"change":416,"percent_change":269,"volume":1053,"transactions":9,"vwap":835},"2026-04-14",76.595,33400,{"date":1055,"open":940,"high":1023,"low":1056,"close":1023,"change":200,"percent_change":308,"volume":1057,"transactions":9,"vwap":1023},"2026-04-13",76.45,21500,{"date":1059,"open":860,"high":809,"low":795,"close":1056,"change":240,"percent_change":240,"volume":1060,"transactions":9,"vwap":1056},"2026-04-10",10300,{"date":1062,"open":795,"high":1063,"low":932,"close":1064,"change":1065,"percent_change":415,"volume":1066,"transactions":9,"vwap":1064},"2026-04-09",76.535,76.44,0.058,16500,{"date":1068,"open":789,"high":789,"low":1069,"close":1070,"change":1071,"percent_change":416,"volume":1072,"transactions":9,"vwap":1070},"2026-04-08",76.32,76.382,0.082,12900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":923,"change":854,"percent_change":168,"volume":1078,"transactions":9,"vwap":923},"2026-04-07",76.15,76.355,76.029999,16200,{"date":1080,"open":787,"high":787,"low":703,"close":1081,"change":536,"percent_change":537,"volume":1082,"transactions":9,"vwap":1081},"2026-04-06",76.21,29600,{"date":1084,"open":1085,"high":1086,"low":1085,"close":787,"change":912,"percent_change":913,"volume":1087,"transactions":9,"vwap":787},"2026-04-02",76.11,76.38,32400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":250,"percent_change":67,"volume":989,"transactions":9,"vwap":1093},"2026-04-01",75.975,76.12,75.965,76.019997,{"date":1095,"open":927,"high":803,"low":1096,"close":1096,"change":509,"percent_change":415,"volume":1097,"transactions":9,"vwap":1096},"2026-03-31",76.059998,28700,{"date":1099,"open":1077,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-30",76.17,75.99,76,0.41,0.54,30000,{"date":1107,"open":516,"high":1108,"low":1109,"close":468,"change":173,"percent_change":250,"volume":1110,"transactions":9,"vwap":468},"2026-03-27",75.74,75.545,29500,{"date":1112,"open":1113,"high":1113,"low":737,"close":737,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":737},"2026-03-26",75.95,-0.277,-0.36,19000,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":842,"volume":1123,"transactions":9,"vwap":1121},"2026-03-25",75.93,75.81,75.897,0.187,12800,{"date":1125,"open":1126,"high":1127,"low":468,"close":744,"change":949,"percent_change":765,"volume":1128,"transactions":9,"vwap":744},"2026-03-24",75.76,75.82,15600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1093,"change":191,"percent_change":192,"volume":1028,"transactions":9,"vwap":1093},"2026-03-23",75.94,76.074997,75.86,{"date":1135,"open":1136,"high":1086,"low":1101,"close":1101,"change":1137,"percent_change":1138,"volume":843,"transactions":9,"vwap":1101},"2026-03-20",76.335,-0.62,-0.81,{"date":1140,"open":853,"high":847,"low":809,"close":1141,"change":440,"percent_change":211,"volume":843,"transactions":9,"vwap":1141},"2026-03-19",76.61,{"date":1143,"open":870,"high":868,"low":1023,"close":776,"change":1144,"percent_change":211,"volume":1145,"transactions":9,"vwap":776},"2026-03-18",-0.107,18500,{"date":1147,"open":1148,"high":778,"low":1023,"close":1149,"change":1150,"percent_change":912,"volume":1151,"transactions":9,"vwap":1149},"2026-03-17",76.74,76.827,0.267,25700,{"date":1153,"open":788,"high":947,"low":1154,"close":1044,"change":1155,"percent_change":842,"volume":779,"transactions":9,"vwap":1044},"2026-03-16",76.445,0.193,{"date":1157,"open":787,"high":1158,"low":794,"close":1159,"change":1160,"percent_change":439,"volume":1161,"transactions":9,"vwap":1159},"2026-03-13",77.77,76.367,-0.063,11600,{"date":1163,"open":1036,"high":1164,"low":1165,"close":1166,"change":146,"percent_change":935,"volume":1167,"transactions":9,"vwap":1166},"2026-03-12",76.63,76.395,76.43,38900,{"date":1169,"open":1170,"high":810,"low":1171,"close":1036,"change":67,"percent_change":461,"volume":1172,"transactions":9,"vwap":1036},"2026-03-11",76.651,76.545,14700,{"date":1174,"open":905,"high":870,"low":1048,"close":783,"change":337,"percent_change":1115,"volume":1175,"transactions":9,"vwap":783},"2026-03-10",35600,{"date":1177,"open":833,"high":869,"low":776,"close":869,"change":554,"percent_change":478,"volume":1178,"transactions":9,"vwap":869},"2026-03-09",22300,{"date":1180,"open":906,"high":869,"low":904,"close":904,"change":609,"percent_change":854,"volume":1181,"transactions":9,"vwap":904},"2026-03-06",15100,{"date":1183,"open":1184,"high":810,"low":1184,"close":858,"change":191,"percent_change":192,"volume":1185,"transactions":9,"vwap":858},"2026-03-05",76.51,15500,{"date":1187,"open":778,"high":893,"low":846,"close":834,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":834},"2026-03-04",-0.18,-0.23,43100,{"date":1192,"open":776,"high":1193,"low":783,"close":840,"change":439,"percent_change":618,"volume":1194,"transactions":9,"vwap":840},"2026-03-03",76.899,17200,{"date":1196,"open":816,"high":816,"low":904,"close":874,"change":536,"percent_change":537,"volume":1197,"transactions":9,"vwap":874},"2026-03-02",16100,{"date":1199,"open":1200,"high":1200,"low":965,"close":1201,"change":415,"percent_change":53,"volume":813,"transactions":9,"vwap":1201},"2026-02-27",77.19,77.07,{"date":1203,"open":868,"high":826,"low":778,"close":826,"change":200,"percent_change":308,"volume":1204,"transactions":9,"vwap":826},"2026-02-26",16900,{"date":1206,"open":1164,"high":905,"low":1164,"close":941,"change":608,"percent_change":609,"volume":1207,"transactions":9,"vwap":941},"2026-02-25",24800,{"date":1209,"open":859,"high":782,"low":1031,"close":782,"change":240,"percent_change":240,"volume":924,"transactions":9,"vwap":782},"2026-02-24",{"date":1211,"open":847,"high":839,"low":834,"close":776,"change":854,"percent_change":168,"volume":1010,"transactions":9,"vwap":776},"2026-02-23",{"date":1213,"open":858,"high":858,"low":940,"close":1164,"change":697,"percent_change":439,"volume":1214,"transactions":9,"vwap":1164},"2026-02-20",14400,{"date":1216,"open":841,"high":910,"low":841,"close":810,"change":416,"percent_change":269,"volume":1217,"transactions":9,"vwap":810},"2026-02-19",20400,{"date":1219,"open":1023,"high":868,"low":1220,"close":1221,"change":1222,"percent_change":439,"volume":1161,"transactions":9,"vwap":1221},"2026-02-18",76.565,76.58,-0.065,{"date":1224,"open":783,"high":859,"low":788,"close":864,"change":1225,"percent_change":618,"volume":1226,"transactions":9,"vwap":864},"2026-02-17",-0.074,18600,{"date":1228,"open":783,"high":1229,"low":1023,"close":1230,"change":854,"percent_change":168,"volume":1231,"transactions":9,"vwap":1230},"2026-02-13",76.728,76.719,5800,{"date":1233,"open":1234,"high":1164,"low":1166,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-12",76.435,76.629,0.309,0.4,10800,{"date":1240,"open":1241,"high":1064,"low":1242,"close":1069,"change":1188,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1069},"2026-02-11",76.361,76.315,-0.24,4900,{"date":1246,"open":1184,"high":1247,"low":1248,"close":809,"change":584,"percent_change":842,"volume":956,"transactions":9,"vwap":809},"2026-02-10",76.538,76.415,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":854,"percent_change":168,"volume":1254,"transactions":9,"vwap":1253},"2026-02-09",76.13,76.319,76.31,17400,{"date":1256,"open":1100,"high":1257,"low":1091,"close":934,"change":608,"percent_change":609,"volume":1258,"transactions":9,"vwap":934},"2026-02-06",76.239,23100,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1100,"change":554,"percent_change":478,"volume":1263,"transactions":9,"vwap":1100},"2026-02-05",76.052002,76.19,7900,{"date":1265,"open":1101,"high":1266,"low":1113,"close":1267,"change":439,"percent_change":440,"volume":1268,"transactions":9,"vwap":1267},"2026-02-04",76.040001,75.97,23200,{"date":1270,"open":1093,"high":1271,"low":1272,"close":1273,"change":416,"percent_change":269,"volume":1274,"transactions":9,"vwap":1273},"2026-02-03",76.07,75.96,76.050003,24600,{"date":1276,"open":1273,"high":1132,"low":1277,"close":1131,"change":1278,"percent_change":386,"volume":1279,"transactions":9,"vwap":1131},"2026-02-02",75.87,-0.155,9700,{"date":1281,"open":1282,"high":1282,"low":1132,"close":1283,"change":1284,"percent_change":461,"volume":1010,"transactions":9,"vwap":1283},"2026-01-30",76.345,76.095001,-0.055,{"date":1286,"open":1287,"high":794,"low":1287,"close":1075,"change":1288,"percent_change":854,"volume":967,"transactions":9,"vwap":1075},"2026-01-29",76.080002,0.065,{"date":1290,"open":1093,"high":933,"low":1119,"close":933,"change":423,"percent_change":191,"volume":1291,"transactions":9,"vwap":933},"2026-01-28",33000,{"date":1293,"open":1091,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":423,"volume":1297,"transactions":9,"vwap":1295},"2026-01-27",76.14,76.065002,0.019,21900,{"date":1299,"open":1273,"high":1096,"low":1300,"close":1301,"change":1302,"percent_change":269,"volume":830,"transactions":9,"vwap":1301},"2026-01-26",75.972,76.045998,0.106,{"date":1304,"open":1120,"high":1113,"low":1305,"close":1131,"change":854,"percent_change":168,"volume":1060,"transactions":9,"vwap":1131},"2026-01-23",75.8,{"date":1307,"open":1308,"high":1119,"low":1309,"close":1308,"change":357,"percent_change":173,"volume":981,"transactions":9,"vwap":1308},"2026-01-22",75.85,75.79,{"date":1311,"open":755,"high":1312,"low":477,"close":1277,"change":1313,"percent_change":479,"volume":1314,"transactions":9,"vwap":1277},"2026-01-21",75.9,0.255,29400,{"date":1316,"open":477,"high":744,"low":456,"close":1317,"change":1318,"percent_change":337,"volume":1319,"transactions":9,"vwap":1317},"2026-01-20",75.615,-0.215,35400,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":386,"volume":1325,"transactions":9,"vwap":1323},"2026-01-16",76.010002,75.83,-0.154,38200,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":461,"percent_change":679,"volume":1330,"transactions":9,"vwap":1329},"2026-01-15",76.16,75.984,22100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":509,"volume":1020,"transactions":9,"vwap":1335},"2026-01-14",76.089996,76.18,76.054001,0.044,{"date":1338,"open":1267,"high":1339,"low":1272,"close":1322,"change":509,"percent_change":415,"volume":1123,"transactions":9,"vwap":1322},"2026-01-13",76.064003,{"date":1341,"open":1272,"high":1102,"low":1342,"close":1113,"change":609,"percent_change":854,"volume":1343,"transactions":9,"vwap":1113},"2026-01-12",75.88,19800,{"date":1345,"open":1323,"high":1294,"low":1323,"close":1342,"change":508,"percent_change":509,"volume":1314,"transactions":9,"vwap":1342},"2026-01-09",{"date":1347,"open":1348,"high":1348,"low":1309,"close":1349,"change":1278,"percent_change":386,"volume":1350,"transactions":9,"vwap":1349},"2026-01-08",75.92,75.835,21300,{"date":1352,"open":1322,"high":1077,"low":1131,"close":1101,"change":1353,"percent_change":553,"volume":1354,"transactions":9,"vwap":1101},"2026-01-07",0.115,25900,{"date":1356,"open":1312,"high":1312,"low":750,"close":1357,"change":1358,"percent_change":67,"volume":1359,"transactions":9,"vwap":1357},"2026-01-06",75.875,-0.035,41400,{"date":1361,"open":1108,"high":1119,"low":1108,"close":1362,"change":604,"percent_change":23,"volume":1175,"transactions":9,"vwap":1362},"2026-01-05",75.91,{"date":1364,"open":1126,"high":750,"low":1365,"close":1108,"change":173,"percent_change":250,"volume":1366,"transactions":9,"vwap":1108},"2026-01-02",75.695,63600,{"date":1368,"open":1323,"high":1312,"low":1369,"close":1370,"change":211,"percent_change":1188,"volume":1371,"transactions":9,"vwap":1370},"2025-12-31",75.7,75.77,19300,{"date":1373,"open":1305,"high":1131,"low":1305,"close":1362,"change":608,"percent_change":609,"volume":924,"transactions":9,"vwap":1362},"2025-12-30",{"date":1375,"open":1133,"high":1376,"low":1377,"close":1133,"change":192,"percent_change":608,"volume":1378,"transactions":9,"vwap":1133},"2025-12-29",75.894,75.845,31400,{"date":1380,"open":1308,"high":1348,"low":1108,"close":1127,"change":406,"percent_change":406,"volume":1381,"transactions":9,"vwap":1127},"2025-12-26",14600,{"date":1383,"open":1120,"high":828,"low":703,"close":1323,"change":200,"percent_change":1384,"volume":1226,"transactions":9,"vwap":1323},"2025-12-24",0.28,{"date":1386,"open":685,"high":1362,"low":703,"close":737,"change":1387,"percent_change":626,"volume":1388,"transactions":9,"vwap":737},"2025-12-23",0.003,18100,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":385,"volume":1395,"transactions":9,"vwap":1393},"2025-12-22",75.72,75.581,75.617,-0.113,22200,{"date":1397,"open":1305,"high":1398,"low":1399,"close":755,"change":385,"percent_change":386,"volume":1400,"transactions":9,"vwap":755},"2025-12-19",75.825,75.697,17500,{"date":1402,"open":1120,"high":1312,"low":1403,"close":1342,"change":1404,"percent_change":1405,"volume":1185,"transactions":9,"vwap":1342},"2025-12-18",75.66,-0.57,-0.75,{"date":1407,"open":1408,"high":861,"low":1409,"close":1056,"change":509,"percent_change":415,"volume":1410,"transactions":9,"vwap":1056},"2025-12-17",76.39,76.33,13900,{"date":1412,"open":794,"high":1166,"low":794,"close":1408,"change":1413,"percent_change":608,"volume":1388,"transactions":9,"vwap":1408},"2025-12-16",0.036,{"date":1415,"open":853,"high":853,"low":932,"close":1416,"change":1417,"percent_change":357,"volume":1381,"transactions":9,"vwap":1416},"2025-12-15",76.354,-0.016,{"date":1419,"open":1420,"high":1420,"low":1409,"close":787,"change":440,"percent_change":211,"volume":1421,"transactions":9,"vwap":787},"2025-12-12",76.42,7200,{"date":1423,"open":1424,"high":1424,"low":849,"close":849,"change":1425,"percent_change":697,"volume":1426,"transactions":9,"vwap":849},"2025-12-11",76.678,-0.045,10000,{"date":1428,"open":923,"high":789,"low":923,"close":1429,"change":1430,"percent_change":478,"volume":1431,"transactions":9,"vwap":1429},"2025-12-10",76.525,0.202,13500,{"date":1433,"open":841,"high":841,"low":1434,"close":1434,"change":1144,"percent_change":211,"volume":1435,"transactions":9,"vwap":1434},"2025-12-09",76.323,2200,{"date":1437,"open":809,"high":853,"low":795,"close":1166,"change":679,"percent_change":221,"volume":1438,"transactions":9,"vwap":1166},"2025-12-08",28500,{"date":1440,"open":906,"high":906,"low":940,"close":940,"change":146,"percent_change":935,"volume":1110,"transactions":9,"vwap":940},"2025-12-05",{"date":1442,"open":906,"high":906,"low":1443,"close":847,"change":440,"percent_change":211,"volume":1444,"transactions":9,"vwap":847},"2025-12-04",76.675,20100,{"date":1446,"open":783,"high":905,"low":783,"close":905,"change":1447,"percent_change":200,"volume":1421,"transactions":9,"vwap":905},"2025-12-03",0.161,{"date":1449,"open":1164,"high":810,"low":1450,"close":1451,"change":1452,"percent_change":608,"volume":752,"transactions":9,"vwap":1451},"2025-12-02",76.605,76.659,0.039,{"date":1454,"open":910,"high":782,"low":1455,"close":1036,"change":1456,"percent_change":1115,"volume":1457,"transactions":9,"vwap":1036},"2025-12-01",76.615,-0.276,27800,{"date":1459,"open":1201,"high":1201,"low":868,"close":1460,"change":1461,"percent_change":146,"volume":1263,"transactions":9,"vwap":1460},"2025-11-28",76.896,-0.144,{"date":1463,"open":25,"high":25,"low":822,"close":965,"change":1464,"percent_change":23,"volume":1465,"transactions":9,"vwap":965},"2025-11-26",0.169,29900,{"date":1467,"open":1148,"high":1468,"low":1148,"close":1469,"change":1470,"percent_change":604,"volume":1471,"transactions":9,"vwap":1469},"2025-11-25",76.875,76.871,0.131,2800,{"date":1473,"open":870,"high":870,"low":1474,"close":1148,"change":1475,"percent_change":191,"volume":1476,"transactions":9,"vwap":1148},"2025-11-24",76.725,0.026,10200,{"date":1478,"open":833,"high":833,"low":1479,"close":1480,"change":1481,"percent_change":584,"volume":1279,"transactions":9,"vwap":1480},"2025-11-21",76.625,76.714,0.145,{"date":1483,"open":1052,"high":783,"low":1484,"close":1485,"change":1486,"percent_change":609,"volume":1010,"transactions":9,"vwap":1485},"2025-11-20",76.539,76.569,0.053,{"date":1488,"open":1031,"high":1031,"low":1489,"close":1490,"change":1491,"percent_change":546,"volume":1492,"transactions":9,"vwap":1490},"2025-11-19",76.505,76.516,-0.101,13300,{"date":1494,"open":783,"high":910,"low":853,"close":1495,"change":1496,"percent_change":509,"volume":1497,"transactions":9,"vwap":1495},"2025-11-18",76.617,0.047,24200,{"date":1499,"open":1044,"high":1141,"low":1500,"close":1040,"change":635,"percent_change":608,"volume":1501,"transactions":9,"vwap":1040},"2025-11-17",76.555,7800,{"date":1503,"open":833,"high":833,"low":1184,"close":1063,"change":679,"percent_change":221,"volume":1504,"transactions":9,"vwap":1063},"2025-11-14",7600,{"date":1506,"open":1507,"high":1148,"low":1479,"close":1479,"change":576,"percent_change":146,"volume":1508,"transactions":9,"vwap":1479},"2025-11-13",76.695,11500,{"date":1510,"open":1511,"high":870,"low":904,"close":835,"change":966,"percent_change":618,"volume":1512,"transactions":9,"vwap":835},"2025-11-12",76.81,15700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":777,"change":23,"percent_change":201,"volume":1518,"transactions":9,"vwap":777},"2025-11-11",76.805,76.879,76.781,11700,{"date":1520,"open":1036,"high":783,"low":1521,"close":1479,"change":357,"percent_change":173,"volume":819,"transactions":9,"vwap":1479},"2025-11-10",76.592,{"date":1523,"open":940,"high":910,"low":940,"close":864,"change":1524,"percent_change":423,"volume":1525,"transactions":9,"vwap":864},"2025-11-07",0.016,47700,{"date":1527,"open":834,"high":834,"low":947,"close":1235,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1235},"2025-11-06",0.232,0.3,8200,{"date":1532,"open":853,"high":1141,"low":1533,"close":1533,"change":1534,"percent_change":765,"volume":1116,"transactions":9,"vwap":1533},"2025-11-05",76.397,-0.313,{"date":1536,"open":783,"high":904,"low":783,"close":847,"change":1537,"percent_change":854,"volume":1538,"transactions":9,"vwap":847},"2025-11-04",0.071,9300,{"date":1540,"open":910,"high":847,"low":1221,"close":1541,"change":1542,"percent_change":618,"volume":1543,"transactions":9,"vwap":1541},"2025-11-03",76.639,-0.073,6800,{"date":1545,"open":1023,"high":776,"low":1023,"close":1546,"change":1302,"percent_change":269,"volume":1547,"transactions":9,"vwap":1546},"2025-10-31",76.712,23400,{"date":1549,"open":1221,"high":910,"low":1500,"close":1550,"change":1551,"percent_change":536,"volume":1552,"transactions":9,"vwap":1550},"2025-10-30",76.606,-0.125,11300,{"date":1554,"open":1555,"high":1556,"low":999,"close":999,"change":1557,"percent_change":1558,"volume":1457,"transactions":9,"vwap":999},"2025-10-29",77.11,77.13,-0.409,-0.53,{"date":1560,"open":880,"high":1561,"low":879,"close":1562,"change":608,"percent_change":509,"volume":855,"transactions":9,"vwap":1562},"2025-10-28",77.18,77.14,{"date":1564,"open":1565,"high":1566,"low":1567,"close":816,"change":1568,"percent_change":250,"volume":1569,"transactions":9,"vwap":816},"2025-10-27",77.050003,77.12,76.988,-0.034,33100,{"date":1571,"open":879,"high":1572,"low":993,"close":1573,"change":1574,"percent_change":423,"volume":1575,"transactions":9,"vwap":1573},"2025-10-24",77.15,77.124,0.018,18200,{"date":1577,"open":971,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1243,"volume":1581,"transactions":9,"vwap":1579},"2025-10-23",77.235,77.106,-0.184,12600,{"date":1583,"open":1584,"high":1585,"low":1562,"close":1585,"change":168,"percent_change":22,"volume":1381,"transactions":9,"vwap":1585},"2025-10-22",77.23,77.29,{"date":1587,"open":1200,"high":1588,"low":1572,"close":970,"change":604,"percent_change":23,"volume":1589,"transactions":9,"vwap":970},"2025-10-21",77.2,23000,{"date":1591,"open":869,"high":882,"low":1592,"close":882,"change":608,"percent_change":509,"volume":836,"transactions":9,"vwap":882},"2025-10-20",76.9,{"date":1594,"open":879,"high":879,"low":893,"close":869,"change":1595,"percent_change":221,"volume":1596,"transactions":9,"vwap":869},"2025-10-17",-0.092,20300,{"date":1598,"open":839,"high":1599,"low":839,"close":1599,"change":1600,"percent_change":842,"volume":855,"transactions":9,"vwap":1599},"2025-10-16",77.042,0.189,{"date":1602,"open":986,"high":1565,"low":1603,"close":1604,"change":1605,"percent_change":440,"volume":895,"transactions":9,"vwap":1604},"2025-10-15",76.851,76.853,-0.082,{"date":1607,"open":822,"high":881,"low":822,"close":1008,"change":396,"percent_change":191,"volume":1518,"transactions":9,"vwap":1008},"2025-10-14",{"date":1609,"open":778,"high":874,"low":776,"close":874,"change":1610,"percent_change":415,"volume":1444,"transactions":9,"vwap":874},"2025-10-13",0.062,{"date":1612,"open":847,"high":898,"low":847,"close":1613,"change":1614,"percent_change":1615,"volume":1028,"transactions":9,"vwap":1613},"2025-10-10",76.848,0.286,0.37,{"date":1617,"open":947,"high":846,"low":1063,"close":1618,"change":1619,"percent_change":461,"volume":1620,"transactions":9,"vwap":1618},"2025-10-09",76.562,-0.051,36900,{"date":1622,"open":847,"high":847,"low":1141,"close":1623,"change":1624,"percent_change":509,"volume":1041,"transactions":9,"vwap":1623},"2025-10-08",76.613,0.048,{"date":1626,"open":1627,"high":1141,"low":1627,"close":1220,"change":1628,"percent_change":478,"volume":1204,"transactions":9,"vwap":1220},"2025-10-07",76.4,0.198,{"date":1630,"open":1420,"high":1056,"low":1282,"close":1159,"change":1631,"percent_change":536,"volume":1632,"transactions":9,"vwap":1159},"2025-10-06",-0.123,49200,{"date":1634,"open":834,"high":834,"low":801,"close":801,"change":440,"percent_change":211,"volume":1635,"transactions":9,"vwap":801},"2025-10-03",18800,{"date":1637,"open":1141,"high":834,"low":1040,"close":947,"change":423,"percent_change":191,"volume":883,"transactions":9,"vwap":947},"2025-10-02",{"date":1639,"open":810,"high":810,"low":1640,"close":1221,"change":367,"percent_change":158,"volume":779,"transactions":9,"vwap":1221},"2025-10-01",76.515,{"date":1642,"open":770,"high":965,"low":980,"close":980,"change":356,"percent_change":357,"volume":1504,"transactions":9,"vwap":980},"2025-09-30",{"date":1644,"open":1645,"high":959,"low":1646,"close":893,"change":1647,"percent_change":269,"volume":1648,"transactions":9,"vwap":893},"2025-09-29",76.959,76.898,0.104,10900,{"date":1650,"open":898,"high":868,"low":1651,"close":1652,"change":1653,"percent_change":173,"volume":1654,"transactions":9,"vwap":1652},"2025-09-26",76.804,76.816,-0.026,8100,{"date":1656,"open":769,"high":868,"low":941,"close":1657,"change":1658,"percent_change":385,"volume":1263,"transactions":9,"vwap":1657},"2025-09-25",76.842,-0.116,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1595,"percent_change":221,"volume":1663,"transactions":9,"vwap":1662},"2025-09-24",77.058998,76.958,8000,{"date":1665,"open":869,"high":899,"low":1666,"close":1565,"change":554,"percent_change":478,"volume":1431,"transactions":9,"vwap":1565},"2025-09-23",76.925,{"date":1668,"open":899,"high":880,"low":778,"close":870,"change":1669,"percent_change":259,"volume":1381,"transactions":9,"vwap":870},"2025-09-22",-0.209,{"date":1671,"open":1562,"high":1562,"low":1672,"close":1661,"change":1673,"percent_change":439,"volume":1674,"transactions":9,"vwap":1661},"2025-09-19",77.0049973,-0.061,15300,{"date":1676,"open":1200,"high":1200,"low":899,"close":1566,"change":1677,"percent_change":935,"volume":1678,"transactions":9,"vwap":1566},"2025-09-18",-0.194,7300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":679,"volume":1685,"transactions":9,"vwap":1683},"2025-09-17",77.419,77.42,77.314,-0.066,6500,{"date":1687,"open":1688,"high":1682,"low":1689,"close":1690,"change":609,"percent_change":854,"volume":1161,"transactions":9,"vwap":1690},"2025-09-16",77.36,77.33,77.38,{"date":1692,"open":1693,"high":1688,"low":1693,"close":1694,"change":509,"percent_change":415,"volume":1695,"transactions":9,"vwap":1694},"2025-09-15",77.26,77.31,10100,{"date":1697,"open":1694,"high":1694,"low":970,"close":1027,"change":679,"percent_change":221,"volume":1698,"transactions":9,"vwap":1027},"2025-09-12",13100,{"date":1700,"open":1689,"high":1701,"low":892,"close":1702,"change":168,"percent_change":22,"volume":1703,"transactions":9,"vwap":1702},"2025-09-11",77.409,77.34,11100,{"date":1705,"open":1588,"high":892,"low":1566,"close":971,"change":609,"percent_change":854,"volume":1706,"transactions":9,"vwap":971},"2025-09-10",20700,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1572,"change":440,"percent_change":211,"volume":1297,"transactions":9,"vwap":1572},"2025-09-09",77.28,77.105,{"date":1712,"open":1027,"high":1693,"low":1713,"close":1693,"change":22,"percent_change":200,"volume":1714,"transactions":9,"vwap":1693},"2025-09-08",77.195,16700,{"date":1716,"open":879,"high":880,"low":1717,"close":880,"change":1615,"percent_change":1718,"volume":1719,"transactions":9,"vwap":880},"2025-09-05",77.017998,0.48,11400,{"date":1721,"open":904,"high":941,"low":1722,"close":782,"change":609,"percent_change":854,"volume":956,"transactions":9,"vwap":782},"2025-09-04",76.643,{"date":1724,"open":801,"high":1725,"low":861,"close":1023,"change":200,"percent_change":308,"volume":1543,"transactions":9,"vwap":1023},"2025-09-03",76.729,{"date":1727,"open":1056,"high":801,"low":921,"close":1056,"change":222,"percent_change":739,"volume":1028,"transactions":9,"vwap":1056},"2025-09-02",{"date":1729,"open":834,"high":1730,"low":1141,"close":1036,"change":1731,"percent_change":439,"volume":1410,"transactions":9,"vwap":1036},"2025-08-29",76.709,-0.059,{"date":1733,"open":858,"high":782,"low":1023,"close":1734,"change":1452,"percent_change":608,"volume":1735,"transactions":9,"vwap":1734},"2025-08-28",76.679,7400,{"date":1737,"open":1064,"high":1023,"low":1064,"close":846,"change":604,"percent_change":23,"volume":1738,"transactions":9,"vwap":846},"2025-08-27",5600,{"date":1740,"open":1409,"high":943,"low":1741,"close":943,"change":1742,"percent_change":23,"volume":1743,"transactions":9,"vwap":943},"2025-08-26",76.295,0.171,13000,{"date":1745,"open":1253,"high":1409,"low":794,"close":1746,"change":1747,"percent_change":440,"volume":1279,"transactions":9,"vwap":1746},"2025-08-25",76.299,-0.084,{"date":1749,"open":1328,"high":1408,"low":1328,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-08-22",76.383,0.503,0.66,15400,{"date":1755,"open":1342,"high":1348,"low":1305,"close":1342,"change":356,"percent_change":357,"volume":1756,"transactions":9,"vwap":1342},"2025-08-21",6700,{"date":1758,"open":1759,"high":1760,"low":1133,"close":1761,"change":710,"percent_change":609,"volume":1762,"transactions":9,"vwap":1761},"2025-08-20",75.885,75.949,75.895,4300,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":269,"volume":1769,"transactions":9,"vwap":1767},"2025-08-19",75.815,75.865,75.84,0.107,4800,{"date":1771,"open":1133,"high":1133,"low":755,"close":1772,"change":1684,"percent_change":679,"volume":1674,"transactions":9,"vwap":1772},"2025-08-18",75.733,{"date":1774,"open":1113,"high":1113,"low":1108,"close":1775,"change":1776,"percent_change":1243,"volume":1777,"transactions":9,"vwap":1775},"2025-08-15",75.799,-0.186,4400,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":536,"percent_change":537,"volume":1782,"transactions":9,"vwap":1781},"2025-08-14",76.055,75.985,800,{"date":1784,"open":1100,"high":934,"low":1785,"close":1786,"change":329,"percent_change":1529,"volume":1698,"transactions":9,"vwap":1786},"2025-08-13",76.125,76.145,{"date":1788,"open":1308,"high":1789,"low":1309,"close":1790,"change":1791,"percent_change":146,"volume":1792,"transactions":9,"vwap":1790},"2025-08-12",75.939,75.915,-0.143,11000,{"date":1794,"open":1273,"high":1328,"low":1273,"close":1795,"change":1796,"percent_change":192,"volume":1797,"transactions":9,"vwap":1795},"2025-08-11",76.057999,0.028,24700,{"date":1799,"open":1101,"high":1077,"low":1800,"close":1077,"change":405,"percent_change":406,"volume":784,"transactions":9,"vwap":1077},"2025-08-08",75.881,{"date":1802,"open":1273,"high":1273,"low":1803,"close":1804,"change":192,"percent_change":608,"volume":1805,"transactions":9,"vwap":1804},"2025-08-07",75.98,76.035004,2600,{"date":1807,"open":1093,"high":1287,"low":1808,"close":1809,"change":1425,"percent_change":697,"volume":1756,"transactions":9,"vwap":1809},"2025-08-06",75.89,75.995,{"date":1811,"open":1812,"high":1813,"low":1266,"close":1266,"change":618,"percent_change":546,"volume":1814,"transactions":9,"vwap":1266},"2025-08-05",76.099998,76.135,25600,{"date":1816,"open":1273,"high":1786,"low":1113,"close":1294,"change":1817,"percent_change":1529,"volume":1818,"transactions":9,"vwap":1294},"2025-08-04",0.228,6200,{"date":1820,"open":1767,"high":1821,"low":1822,"close":1821,"change":1823,"percent_change":1752,"volume":1824,"transactions":9,"vwap":1821},"2025-08-01",75.912,75.755,0.495,3500,{"date":1826,"open":457,"high":447,"low":1827,"close":1827,"change":1828,"percent_change":222,"volume":746,"transactions":9,"vwap":1827},"2025-07-31",75.417,-0.127,{"date":1830,"open":743,"high":755,"low":1831,"close":1831,"change":1832,"percent_change":499,"volume":1777,"transactions":9,"vwap":1831},"2025-07-30",75.544,-0.221,{"date":1834,"open":703,"high":1835,"low":703,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-07-29",75.765,0.355,0.47,6300,{"date":1840,"open":696,"high":722,"low":602,"close":488,"change":618,"percent_change":546,"volume":1518,"transactions":9,"vwap":488},"2025-07-28",{"date":1842,"open":1843,"high":721,"low":633,"close":476,"change":53,"percent_change":490,"volume":1838,"transactions":9,"vwap":476},"2025-07-25",75.405,{"date":1845,"open":392,"high":1846,"low":392,"close":488,"change":53,"percent_change":490,"volume":1847,"transactions":9,"vwap":488},"2025-07-24",75.469,4600,{"date":1849,"open":722,"high":722,"low":1850,"close":1850,"change":279,"percent_change":376,"volume":1543,"transactions":9,"vwap":1850},"2025-07-23",75.31,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1853,"change":1065,"percent_change":415,"volume":1855,"transactions":9,"vwap":1853},"2025-07-22",75.65,75.69,5400,{"date":1857,"open":738,"high":1858,"low":738,"close":1859,"change":1860,"percent_change":1529,"volume":1861,"transactions":9,"vwap":1859},"2025-07-21",75.68,75.592,0.227,1700,{"date":1863,"open":467,"high":467,"low":1864,"close":1864,"change":1865,"percent_change":609,"volume":1866,"transactions":9,"vwap":1864},"2025-07-18",75.365,0.049,8300,{"date":1868,"open":487,"high":487,"low":1869,"close":1870,"change":1871,"percent_change":168,"volume":1041,"transactions":9,"vwap":1870},"2025-07-17",75.295,75.316,0.091,{"date":1873,"open":1874,"high":392,"low":1875,"close":544,"change":329,"percent_change":117,"volume":1876,"transactions":9,"vwap":544},"2025-07-16",75.029999,75.019997,4500,{"date":1878,"open":582,"high":582,"low":1879,"close":1879,"change":146,"percent_change":935,"volume":1880,"transactions":9,"vwap":1879},"2025-07-15",74.995,9200,{"date":1882,"open":429,"high":1883,"low":1884,"close":1883,"change":1496,"percent_change":509,"volume":1885,"transactions":9,"vwap":1883},"2025-07-14",75.185,75.099998,21000,{"date":1887,"open":429,"high":429,"low":1888,"close":625,"change":1889,"percent_change":1188,"volume":1654,"transactions":9,"vwap":625},"2025-07-11",75.084999,-0.132,{"date":1891,"open":382,"high":582,"low":591,"close":582,"change":1892,"percent_change":191,"volume":1426,"transactions":9,"vwap":582},"2025-07-10",0.0252,{"date":181,"open":1884,"high":381,"low":1884,"close":1894,"change":1895,"percent_change":584,"volume":1896,"transactions":9,"vwap":1894},75.2448,0.1448,4919]