[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VCEB":3,"homepage-market-summary":30,"stock-historical-VCEB":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VCEB","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 ESG U.S. Corporate Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9195,2.934,"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},59.64,59.48,59.6899,59.42,59.51,0.13,0.22,181614.719479,64.9,59.05,89919.18799085259,10.1,1517,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},71915,26249016.185704,-4.9,"2025-04-28",[184,187,196,206,216,226,234,242,250,260,271,282,292,301,309,318,327,336,345,352,360,370,379,389,397,407,415,426,434,443,453,459,469,479,487,495,504,513,522,532,539,548,556,564,573,582,587,594,603,609,617,625,631,639,643,651,657,666,677,686,696,704,713,719,728,737,743,752,759,766,774,782,789,794,800,807,814,821,829,837,844,850,855,864,870,877,882,885,892,897,902,909,914,921,926,932,938,945,952,957,962,969,972,975,979,983,989,994,999,1004,1010,1014,1019,1024,1027,1034,1041,1047,1053,1058,1064,1071,1078,1085,1090,1093,1098,1103,1110,1115,1120,1124,1127,1131,1135,1138,1142,1145,1148,1154,1158,1163,1168,1172,1178,1181,1187,1191,1198,1204,1209,1215,1222,1227,1234,1240,1246,1252,1258,1262,1267,1273,1278,1283,1289,1295,1302,1306,1310,1316,1321,1328,1333,1338,1345,1351,1356,1359,1363,1368,1374,1381,1388,1393,1398,1403,1406,1410,1414,1419,1423,1428,1435,1438,1440,1444,1447,1451,1454,1458,1463,1467,1470,1474,1477,1482,1487,1492,1497,1500,1503,1505,1509,1514,1519,1524,1531,1536,1541,1545,1548,1550,1553,1556,1559,1564,1567,1572,1576,1580,1586,1590,1593,1596,1601,1605,1611,1618,1624,1629,1635,1641,1648,1652,1655,1661,1668,1673,1679,1683,1687,1689,1692,1695,1700,1706,1709,1712,1715,1719,1722,1725,1728,1732,1735,1739,1743,1746,1750,1753,1756,1762,1767,1771,1774,1778,1781,1784,1788,1792,1795,1798,1802,1807,1811,1814,1817,1820,1823,1827,1831,1836,1839,1842,1847,1850,1852,1855,1858,1862,1866,1870,1873,1875,1880,1884,1887,1891,1893,1896,1900,1904,1907,1911,1914,1918,1921,1924,1930,1934,1939,1942,1945,1949,1953,1957,1959,1962,1965,1968,1972,1977,1981,1984,1987,1989,1996,2001,2003,2006,2012,2016,2019,2022,2025,2029,2032,2037,2045,2050,2055,2059,2064,2067,2073,2077,2079,2083,2086,2090,2094,2099,2104,2107,2110],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1262,59.5325,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":173,"volume":193,"transactions":194,"vwap":195},"2026-10-07",59.23,59.55,59.2,-0.02,130213.10403,1284,59.4666,{"date":197,"open":198,"high":199,"low":20,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",59.44,59.5899,59.53,0.17,0.29,140808.391167,968,59.5478,{"date":207,"open":208,"high":209,"low":191,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",59.31,59.37,59.36,0.01,0.02,276128.325901,1910,59.3233,{"date":217,"open":218,"high":219,"low":208,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",59.63,59.66,59.35,-0.18,-0.3,160838.899567,1565,59.461,{"date":227,"open":228,"high":229,"low":26,"close":200,"change":67,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",59.15,59.56,-0.08,214132.759368,2886,59.3995,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":173,"percent_change":67,"volume":239,"transactions":240,"vwap":241},"2026-09-30",59.73,59.5,59.58,211609.809384,704,59.5874,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":173,"percent_change":67,"volume":247,"transactions":248,"vwap":249},"2026-09-29",59.68,59.47,59.61,186264.048976,1410,59.6003,{"date":251,"open":252,"high":253,"low":254,"close":17,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",59.7,59.725683,59.52,-0.37,-0.62,146070.515149,1044,59.627,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",59.9754,60.02,59.79,60.01,0.05,0.08,148931.55632,1217,59.8756,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",60.285,60.3113,59.945,59.96,-0.33,-0.55,133812.2182,1302,60.142,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",60.75,60.19,60.29,-0.56,-0.92,87975.943828,1026,60.3793,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",60.87,60.745,60.85,0,195708.574621,642,60.8397,{"date":302,"open":303,"high":296,"low":304,"close":296,"change":305,"percent_change":202,"volume":306,"transactions":307,"vwap":308},"2026-09-21",60.8,60.7501,0.176,73618.96138,621,60.8017,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":255,"volume":315,"transactions":316,"vwap":317},"2026-09-18",60.73,60.5901,60.674,-0.226,42418.28866,388,60.645,{"date":319,"open":303,"high":320,"low":321,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",60.9,60.76,0.32,0.53,93192.3326,668,60.8334,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":267,"percent_change":22,"volume":333,"transactions":334,"vwap":335},"2026-09-16",60.66,60.83,60.57,60.58,39743.4894,328,60.7265,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":297,"percent_change":297,"volume":342,"transactions":343,"vwap":344},"2026-09-15",60.47,60.52,60.445,60.5,54756.355906,716,60.477,{"date":346,"open":338,"high":347,"low":348,"close":341,"change":173,"percent_change":67,"volume":349,"transactions":350,"vwap":351},"2026-09-14",60.665,60.405,137210.377001,850,60.4947,{"date":353,"open":311,"high":321,"low":339,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",60.53,-0.06,-0.1,73939.0035,574,60.6587,{"date":361,"open":311,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",60.755,60.54,60.59,-0.43,-0.7,152835.116226,1134,60.6871,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":355,"percent_change":356,"volume":376,"transactions":377,"vwap":378},"2026-09-09",61.07,61.1,60.929,61.02,54167.273842,595,61.0146,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",61.16,61.03,61.08,-0.045,-0.07,214191.420538,1770,61.1053,{"date":390,"open":381,"high":391,"low":373,"close":392,"change":393,"percent_change":211,"volume":394,"transactions":395,"vwap":396},"2026-09-04",61.185,61.125,0.005,46842.920166,446,61.1395,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",61.22,61.23,61.12,0.07,0.11,92048.283502,614,61.1846,{"date":408,"open":372,"high":372,"low":409,"close":410,"change":411,"percent_change":53,"volume":412,"transactions":413,"vwap":414},"2026-09-02",60.985,61.05,0.06,74330.11653,723,61.0133,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",61.14,61.2199,60.9701,60.99,-0.5,-0.81,79513.372014,731,61.1215,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":355,"percent_change":356,"volume":431,"transactions":432,"vwap":433},"2026-08-31",61.5,61.39,61.49,61790.64835,479,61.4326,{"date":435,"open":436,"high":437,"low":428,"close":438,"change":221,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",61.72,61.76,61.55,-0.29,159521.210032,372,61.5321,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":192,"volume":450,"transactions":451,"vwap":452},"2026-08-27",61.74,61.78,61.6809,61.73,-0.01,36074.746566,379,61.7338,{"date":454,"open":436,"high":445,"low":455,"close":445,"change":67,"percent_change":230,"volume":456,"transactions":457,"vwap":458},"2026-08-26",61.651,51525.031269,291,61.6828,{"date":460,"open":461,"high":462,"low":463,"close":462,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",61.66,61.79,61.645,0.315,0.51,55947.71309,422,61.6991,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",61.43,61.51,61.475,0.095,0.15,479982.96843,547,61.4702,{"date":480,"open":429,"high":481,"low":482,"close":483,"change":355,"percent_change":356,"volume":484,"transactions":485,"vwap":486},"2026-08-21",61.4,61.31,61.38,57173.371377,464,61.3539,{"date":488,"open":489,"high":428,"low":481,"close":490,"change":491,"percent_change":112,"volume":492,"transactions":493,"vwap":494},"2026-08-20",61.41,61.44,-0.24,475924.23897,459,61.4327,{"date":496,"open":497,"high":498,"low":499,"close":498,"change":322,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",61.64,61.68,61.535,0.52,53945.411099,457,61.622,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":267,"percent_change":22,"volume":510,"transactions":511,"vwap":512},"2026-08-18",61.21,61.365,61.17,61.36,68937.965259,719,61.2992,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":222,"volume":519,"transactions":520,"vwap":521},"2026-08-17",61.37,61.425,61.28,-0.185,155582.726824,607,61.3351,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":485,"vwap":531},"2026-08-14",61.6,61.61,61.4217,61.465,-0.195,-0.32,65149.531517,61.4832,{"date":533,"open":534,"high":462,"low":497,"close":461,"change":535,"percent_change":117,"volume":536,"transactions":537,"vwap":538},"2026-08-13",61.67,0.19,59053.4792,383,61.6986,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":168,"volume":545,"transactions":546,"vwap":547},"2026-08-12",61.56,61.45,61.47,0.075,40547.9357,373,61.5029,{"date":549,"open":490,"high":550,"low":551,"close":551,"change":552,"percent_change":402,"volume":553,"transactions":554,"vwap":555},"2026-08-11",61.5194,61.395,0.0443,65279.075056,592,61.4446,{"date":557,"open":543,"high":430,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",61.3507,-0.2843,-0.46,95086.551475,854,61.4465,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":403,"volume":570,"transactions":571,"vwap":572},"2026-08-07",61.69,61.58,61.635,0.065,58009.865049,473,61.6334,{"date":574,"open":541,"high":575,"low":428,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",61.62,61.57,-0.16,-0.26,69309.496493,494,61.5517,{"date":583,"open":436,"high":584,"low":498,"close":448,"change":449,"percent_change":192,"volume":585,"transactions":580,"vwap":586},"2026-08-05",61.794,81692.619798,61.7326,{"date":588,"open":525,"high":445,"low":525,"close":445,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",0.295,0.48,69748.568479,699,61.6935,{"date":595,"open":515,"high":596,"low":515,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",61.48,61.445,-0.155,-0.25,54787.526823,522,61.4391,{"date":604,"open":438,"high":524,"low":605,"close":524,"change":192,"percent_change":173,"volume":606,"transactions":607,"vwap":608},"2026-07-31",61.405,72241.423745,727,61.4483,{"date":610,"open":576,"high":611,"low":499,"close":575,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",61.65,0.147,0.24,39133.693929,376,61.5974,{"date":618,"open":566,"high":619,"low":543,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":546,"vwap":624},"2026-07-29",61.75,61.473,-0.272,-0.44,54565.52196,61.6124,{"date":626,"open":575,"high":462,"low":525,"close":627,"change":475,"percent_change":613,"volume":628,"transactions":629,"vwap":630},"2026-07-28",61.745,40656.896362,343,61.686,{"date":632,"open":524,"high":575,"low":541,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",61.595,0.125,0.2,28253.386418,349,61.5984,{"date":640,"open":472,"high":576,"low":543,"close":543,"change":192,"percent_change":173,"volume":641,"transactions":537,"vwap":642},"2026-07-24",35286.966089,61.5081,{"date":644,"open":490,"high":645,"low":646,"close":430,"change":647,"percent_change":529,"volume":648,"transactions":649,"vwap":650},"2026-07-23",61.5118,61.4012,-0.2,100639.187052,964,61.4396,{"date":652,"open":448,"high":445,"low":497,"close":566,"change":385,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",-0.11,57303.02674,453,61.6896,{"date":658,"open":659,"high":659,"low":660,"close":437,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",61.85,61.755,-0.13,-0.21,47114.08017,478,61.7616,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",61.99,62.06,61.855,61.89,-0.165,-0.27,34664.986547,406,61.9103,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":266,"volume":683,"transactions":684,"vwap":685},"2026-07-17",62.08,62.13,62.055,0.03,21311.86244,227,62.096,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":192,"volume":693,"transactions":694,"vwap":695},"2026-07-16",61.94,62.07,61.925,62.025,-0.015,31219.462592,402,62.0017,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":475,"percent_change":613,"volume":701,"transactions":702,"vwap":703},"2026-07-15",61.97,62.1,62.04,455338.570113,486,62.0125,{"date":705,"open":706,"high":707,"low":708,"close":671,"change":53,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-14",61.88,61.96,61.84,0.16,68278.500492,410,61.8966,{"date":714,"open":715,"high":716,"low":446,"close":462,"change":491,"percent_change":112,"volume":717,"transactions":493,"vwap":718},"2026-07-13",61.95,61.995,68821.762944,61.914,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-10",62.14,62.15,61.965,62.029999,-0.145,-0.23,84200,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-09",62.16,62.28,62.145,62.175,0.055,0.09,38700,{"date":738,"open":739,"high":722,"low":740,"close":741,"change":356,"percent_change":577,"volume":742,"transactions":9,"vwap":741},"2026-07-08",62.099998,62,62.12,80200,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-07",62.4,62.414,62.2,62.22,-0.362,-0.58,34800,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":757,"percent_change":297,"volume":758,"transactions":9,"vwap":755},"2026-07-06",62.58,62.582,62.495,0.002,92200,{"date":760,"open":761,"high":762,"low":763,"close":754,"change":22,"percent_change":764,"volume":765,"transactions":9,"vwap":754},"2026-07-02",62.53,62.615,62.49,0.21,79800,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",62.38,62.55,62.45,-0.31,-0.49,36800,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-30",63.02,63.029999,62.76,-0.36,-0.57,1195500,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":402,"percent_change":403,"volume":788,"transactions":9,"vwap":787},"2026-06-29",63.07,63.135,63.049999,63.12,27100,{"date":790,"open":791,"high":792,"low":791,"close":786,"change":682,"percent_change":266,"volume":793,"transactions":9,"vwap":786},"2026-06-26",62.91,63.089001,45400,{"date":795,"open":796,"high":797,"low":798,"close":776,"change":734,"percent_change":735,"volume":799,"transactions":9,"vwap":776},"2026-06-25",63,63.080002,62.97,39600,{"date":801,"open":791,"high":802,"low":791,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-24",63.023998,62.965,0.235,0.37,61600,{"date":808,"open":809,"high":810,"low":811,"close":809,"change":812,"percent_change":53,"volume":813,"transactions":9,"vwap":809},"2026-06-23",62.73,62.85,62.72,0.063,139000,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":491,"volume":820,"transactions":9,"vwap":818},"2026-06-22",62.75,62.585,62.667,-0.153,82200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":535,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-18",62.89,62.959,62.78,62.82,0.3,146100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":779,"volume":836,"transactions":9,"vwap":834},"2026-06-17",62.83,62.915,62.62,62.63,-0.225,78000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":734,"percent_change":735,"volume":843,"transactions":9,"vwap":842},"2026-06-16",62.84,62.93,62.8,62.855,27700,{"date":845,"open":846,"high":840,"low":847,"close":841,"change":848,"percent_change":411,"volume":849,"transactions":9,"vwap":841},"2026-06-15",62.87,62.79,0.04,44500,{"date":851,"open":847,"high":847,"low":852,"close":778,"change":853,"percent_change":385,"volume":854,"transactions":9,"vwap":778},"2026-06-12",62.605,-0.047,31500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",62.48,62.835,62.41,62.807,0.427,0.68,51400,{"date":865,"open":857,"high":866,"low":867,"close":768,"change":868,"percent_change":146,"volume":869,"transactions":9,"vwap":768},"2026-06-10",62.54,62.345,-0.12,66300,{"date":871,"open":859,"high":872,"low":873,"close":874,"change":709,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-09",62.51,62.35,62.5,0.26,58400,{"date":878,"open":872,"high":866,"low":879,"close":880,"change":385,"percent_change":653,"volume":881,"transactions":9,"vwap":880},"2026-06-08",62.335,62.34,59800,{"date":883,"open":872,"high":872,"low":884,"close":859,"change":771,"percent_change":772,"volume":863,"transactions":9,"vwap":859},"2026-06-05",62.39,{"date":886,"open":887,"high":888,"low":889,"close":811,"change":403,"percent_change":890,"volume":891,"transactions":9,"vwap":811},"2026-06-04",62.71,62.77,62.69,0.18,38200,{"date":893,"open":894,"high":833,"low":866,"close":895,"change":896,"percent_change":221,"volume":820,"transactions":9,"vwap":895},"2026-06-03",62.59,62.61,-0.114,{"date":898,"open":831,"high":831,"low":887,"close":899,"change":900,"percent_change":211,"volume":901,"transactions":9,"vwap":899},"2026-06-02",62.724,0.009,59100,{"date":903,"open":904,"high":905,"low":872,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-01",62.56,62.715,-0.285,-0.45,72100,{"date":910,"open":911,"high":912,"low":911,"close":796,"change":411,"percent_change":53,"volume":913,"transactions":9,"vwap":796},"2026-05-29",62.96,63.09,48000,{"date":915,"open":847,"high":916,"low":888,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-28",62.99,62.94,0.155,0.25,65700,{"date":922,"open":778,"high":831,"low":923,"close":924,"change":411,"percent_change":53,"volume":925,"transactions":9,"vwap":924},"2026-05-27",62.755,62.785,60400,{"date":927,"open":825,"high":847,"low":928,"close":929,"change":930,"percent_change":73,"volume":931,"transactions":9,"vwap":929},"2026-05-26",62.672,62.725,0.205,66500,{"date":933,"open":934,"high":894,"low":745,"close":935,"change":936,"percent_change":635,"volume":937,"transactions":9,"vwap":935},"2026-05-22",62.57,62.52,0.124,36000,{"date":939,"open":940,"high":941,"low":680,"close":942,"change":943,"percent_change":403,"volume":944,"transactions":9,"vwap":942},"2026-05-21",62.19,62.42,62.396,0.066,122800,{"date":946,"open":947,"high":745,"low":698,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-20",61.98,62.33,0.38,0.61,56300,{"date":953,"open":740,"high":954,"low":955,"close":715,"change":578,"percent_change":158,"volume":956,"transactions":9,"vwap":715},"2026-05-19",62.060001,61.87,84100,{"date":958,"open":959,"high":768,"low":722,"close":960,"change":355,"percent_change":356,"volume":961,"transactions":9,"vwap":960},"2026-05-18",62.32,62.21,57800,{"date":963,"open":964,"high":965,"low":960,"close":966,"change":529,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-15",62.31,62.315,62.27,-0.51,99000,{"date":970,"open":816,"high":888,"low":894,"close":894,"change":173,"percent_change":67,"volume":971,"transactions":9,"vwap":894},"2026-05-14",44700,{"date":973,"open":894,"high":834,"low":763,"close":833,"change":682,"percent_change":266,"volume":974,"transactions":9,"vwap":833},"2026-05-13",57700,{"date":976,"open":977,"high":977,"low":904,"close":894,"change":146,"percent_change":222,"volume":978,"transactions":9,"vwap":894},"2026-05-12",62.65,67800,{"date":980,"open":831,"high":823,"low":825,"close":825,"change":981,"percent_change":221,"volume":982,"transactions":9,"vwap":825},"2026-05-11",-0.115,67200,{"date":984,"open":846,"high":911,"low":846,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-08",62.895,0.225,0.36,40800,{"date":990,"open":798,"high":798,"low":991,"close":992,"change":146,"percent_change":222,"volume":993,"transactions":9,"vwap":992},"2026-05-07",62.64,62.67,80600,{"date":995,"open":996,"high":911,"low":810,"close":997,"change":919,"percent_change":998,"volume":901,"transactions":9,"vwap":997},"2026-05-06",62.88,62.86,0.4,{"date":1000,"open":904,"high":1001,"low":761,"close":895,"change":201,"percent_change":1002,"volume":1003,"transactions":9,"vwap":895},"2026-05-05",62.68,0.27,94600,{"date":1005,"open":866,"high":866,"low":1006,"close":1007,"change":1008,"percent_change":673,"volume":1009,"transactions":9,"vwap":1007},"2026-05-04",62.3,62.44,-0.17,125100,{"date":1011,"open":895,"high":1012,"low":894,"close":895,"change":146,"percent_change":222,"volume":1013,"transactions":9,"vwap":895},"2026-05-01",62.795,67100,{"date":1015,"open":839,"high":1016,"low":1017,"close":841,"change":267,"percent_change":22,"volume":1018,"transactions":9,"vwap":841},"2026-04-30",62.919,62.735,136100,{"date":1020,"open":823,"high":823,"low":1021,"close":811,"change":1022,"percent_change":622,"volume":1023,"transactions":9,"vwap":811},"2026-04-29",62.66,-0.28,58800,{"date":1025,"open":823,"high":796,"low":810,"close":796,"change":692,"percent_change":192,"volume":1026,"transactions":9,"vwap":796},"2026-04-28",50200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":725,"percent_change":726,"volume":1033,"transactions":9,"vwap":1032},"2026-04-27",63.11,63.13,62.963,63.014999,38800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":411,"percent_change":53,"volume":1040,"transactions":9,"vwap":1039},"2026-04-24",63.099998,63.21,63.044998,63.16,94100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1036,"change":661,"percent_change":662,"volume":1046,"transactions":9,"vwap":1036},"2026-04-23",63.23,63.28,62.98,60000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1043,"change":53,"percent_change":709,"volume":1052,"transactions":9,"vwap":1043},"2026-04-22",63.29,63.35,63.19,68300,{"date":1054,"open":1055,"high":1056,"low":1030,"close":1030,"change":662,"percent_change":277,"volume":1057,"transactions":9,"vwap":1030},"2026-04-21",63.295,63.33,62300,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":449,"percent_change":192,"volume":1063,"transactions":9,"vwap":1062},"2026-04-20",63.36,63.27,63.34,32900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1050,"change":117,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1050},"2026-04-17",63.37,63.45,63.32,0.49,60600,{"date":1072,"open":1061,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-16",63.3,63.040001,-0.215,-0.34,49100,{"date":1079,"open":1080,"high":1061,"low":1051,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-15",63.25,63.255,-0.055,-0.09,58000,{"date":1086,"open":1039,"high":1056,"low":1087,"close":1088,"change":890,"percent_change":202,"volume":1089,"transactions":9,"vwap":1088},"2026-04-14",63.14,63.31,55400,{"date":1091,"open":791,"high":1087,"low":791,"close":1030,"change":764,"percent_change":73,"volume":1092,"transactions":9,"vwap":1030},"2026-04-13",69500,{"date":1094,"open":1045,"high":1095,"low":832,"close":1096,"change":1008,"percent_change":673,"volume":1097,"transactions":9,"vwap":1096},"2026-04-10",63.084999,62.92,45200,{"date":1099,"open":1045,"high":1100,"low":840,"close":912,"change":1101,"percent_change":212,"volume":1102,"transactions":9,"vwap":912},"2026-04-09",63.2,0.015,64700,{"date":1104,"open":1080,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":117,"volume":1109,"transactions":9,"vwap":1107},"2026-04-08",63.26,63.0050011,63.075001,0.195,36300,{"date":1111,"open":816,"high":996,"low":1112,"close":996,"change":1113,"percent_change":1114,"volume":751,"transactions":9,"vwap":996},"2026-04-07",62.505,0.085,0.14,{"date":1116,"open":809,"high":917,"low":809,"close":1012,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1012},"2026-04-06",-0.095,-0.15,90300,{"date":1121,"open":769,"high":791,"low":769,"close":823,"change":764,"percent_change":1122,"volume":1123,"transactions":9,"vwap":823},"2026-04-02",0.34,87700,{"date":1125,"open":754,"high":847,"low":754,"close":1001,"change":1118,"percent_change":491,"volume":1126,"transactions":9,"vwap":1001},"2026-04-01",35800,{"date":1128,"open":887,"high":840,"low":1129,"close":831,"change":322,"percent_change":465,"volume":1130,"transactions":9,"vwap":831},"2026-03-31",62.695,72000,{"date":1132,"open":904,"high":991,"low":763,"close":872,"change":202,"percent_change":1133,"volume":1134,"transactions":9,"vwap":872},"2026-03-30",0.47,42500,{"date":1136,"open":739,"high":879,"low":739,"close":748,"change":356,"percent_change":577,"volume":1137,"transactions":9,"vwap":748},"2026-03-27",65300,{"date":1139,"open":872,"high":833,"low":964,"close":959,"change":560,"percent_change":1140,"volume":1141,"transactions":9,"vwap":959},"2026-03-26",-0.73,53100,{"date":1143,"open":839,"high":997,"low":889,"close":825,"change":919,"percent_change":998,"volume":1144,"transactions":9,"vwap":825},"2026-03-25",55300,{"date":1146,"open":941,"high":991,"low":745,"close":761,"change":1118,"percent_change":491,"volume":1147,"transactions":9,"vwap":761},"2026-03-24",86700,{"date":1149,"open":857,"high":1150,"low":1151,"close":1001,"change":987,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1001},"2026-03-23",62.81,62.455,0.58,82400,{"date":1155,"open":887,"high":809,"low":731,"close":959,"change":256,"percent_change":1156,"volume":1157,"transactions":9,"vwap":959},"2026-03-20",-0.99,95600,{"date":1159,"open":1160,"high":1045,"low":1161,"close":917,"change":709,"percent_change":919,"volume":1162,"transactions":9,"vwap":917},"2026-03-19",62.6,62.555,135000,{"date":1164,"open":917,"high":1165,"low":1166,"close":825,"change":1022,"percent_change":622,"volume":1167,"transactions":9,"vwap":825},"2026-03-18",63.0099983,62.765,48400,{"date":1169,"open":846,"high":1170,"low":846,"close":1170,"change":117,"percent_change":1069,"volume":1171,"transactions":9,"vwap":1170},"2026-03-17",63.060001,35200,{"date":1173,"open":826,"high":1174,"low":1175,"close":816,"change":1176,"percent_change":805,"volume":1177,"transactions":9,"vwap":816},"2026-03-16",62.867,62.7,0.23,112000,{"date":1179,"open":841,"high":810,"low":1007,"close":935,"change":598,"percent_change":599,"volume":1180,"transactions":9,"vwap":935},"2026-03-13",114800,{"date":1182,"open":823,"high":823,"low":934,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-12",62.675,-0.325,-0.52,171400,{"date":1188,"open":1080,"high":1080,"low":840,"close":796,"change":1189,"percent_change":256,"volume":1190,"transactions":9,"vwap":796},"2026-03-11",-0.395,92500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":906,"percent_change":907,"volume":1197,"transactions":9,"vwap":1196},"2026-03-10",63.54,63.645,63.39,63.395,3704500,{"date":1199,"open":1062,"high":1200,"low":1068,"close":1201,"change":919,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-09",63.7,63.68,0.39,102200,{"date":1205,"open":1066,"high":1206,"low":1044,"close":1207,"change":577,"percent_change":599,"volume":1208,"transactions":9,"vwap":1207},"2026-03-06",63.595,63.43,61100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1211,"change":726,"percent_change":779,"volume":1214,"transactions":9,"vwap":1211},"2026-03-05",63.59,63.63,63.47,55000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1217,"change":1220,"percent_change":402,"volume":1221,"transactions":9,"vwap":1217},"2026-03-04",63.82,63.9,63.77,0.044,70800,{"date":1223,"open":1213,"high":1224,"low":1213,"close":1225,"change":1226,"percent_change":356,"volume":925,"transactions":9,"vwap":1225},"2026-03-03",63.83,63.776,-0.064,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":256,"volume":1233,"transactions":9,"vwap":1231},"2026-03-02",63.91,63.715,63.84,-0.4,127200,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":692,"percent_change":192,"volume":1239,"transactions":9,"vwap":1238},"2026-02-27",64.22,64.34,64.24,37500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":569,"percent_change":53,"volume":1245,"transactions":9,"vwap":1243},"2026-02-26",64.2,64.255,64.174,22900,{"date":1247,"open":1242,"high":1248,"low":1249,"close":1250,"change":192,"percent_change":173,"volume":1251,"transactions":9,"vwap":1250},"2026-02-25",64.25,64.16,64.19,36500,{"date":1253,"open":1250,"high":1254,"low":1255,"close":1256,"change":266,"percent_change":267,"volume":1257,"transactions":9,"vwap":1256},"2026-02-24",64.245,64.14,64.21,46300,{"date":1259,"open":1260,"high":1261,"low":1249,"close":1249,"change":230,"percent_change":868,"volume":1063,"transactions":9,"vwap":1249},"2026-02-23",64.18,64.29,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1238,"change":211,"percent_change":212,"volume":1266,"transactions":9,"vwap":1238},"2026-02-20",64.3,64.12,70200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1113,"percent_change":22,"volume":1272,"transactions":9,"vwap":1270},"2026-02-19",64.11,64.23,64.095001,87000,{"date":1274,"open":1255,"high":1270,"low":1265,"close":1275,"change":1276,"percent_change":67,"volume":1277,"transactions":9,"vwap":1275},"2026-02-18",64.145,-0.035,47500,{"date":1279,"open":1280,"high":1236,"low":1281,"close":1260,"change":1282,"percent_change":449,"volume":1153,"transactions":9,"vwap":1260},"2026-02-17",64.15,64.115,-0.007,{"date":1284,"open":1260,"high":1242,"low":1285,"close":1286,"change":1287,"percent_change":919,"volume":1288,"transactions":9,"vwap":1286},"2026-02-13",64.099998,64.187,0.157,35100,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1176,"percent_change":987,"volume":1294,"transactions":9,"vwap":1293},"2026-02-12",63.93,64.067001,64.029999,71100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":192,"percent_change":173,"volume":1301,"transactions":9,"vwap":1300},"2026-02-11",63.75,63.87,63.735,63.8,68000,{"date":1303,"open":1304,"high":1291,"low":1300,"close":1217,"change":1113,"percent_change":22,"volume":1305,"transactions":9,"vwap":1217},"2026-02-10",63.85,80500,{"date":1307,"open":1200,"high":1308,"low":1212,"close":1299,"change":1101,"percent_change":212,"volume":1309,"transactions":9,"vwap":1299},"2026-02-09",63.755,39100,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":297,"percent_change":297,"volume":1315,"transactions":9,"vwap":1314},"2026-02-06",63.79,63.625,63.72,37700,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1314,"change":1176,"percent_change":987,"volume":1320,"transactions":9,"vwap":1314},"2026-02-05",63.52,63.74,79200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":449,"percent_change":192,"volume":1327,"transactions":9,"vwap":1326},"2026-02-04",63.44,63.53,63.4,63.49,92800,{"date":1329,"open":1213,"high":1193,"low":1330,"close":1331,"change":297,"percent_change":297,"volume":1332,"transactions":9,"vwap":1331},"2026-02-03",63.41,63.5,67700,{"date":1334,"open":1335,"high":1206,"low":1336,"close":1331,"change":906,"percent_change":907,"volume":1337,"transactions":9,"vwap":1331},"2026-02-02",63.58,63.48,98800,{"date":1339,"open":1300,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1033,"transactions":9,"vwap":1342},"2026-01-30",63.88,63.751,63.785,-0.025,-0.04,{"date":1346,"open":1347,"high":1217,"low":1348,"close":1349,"change":682,"percent_change":266,"volume":1350,"transactions":9,"vwap":1349},"2026-01-29",63.73,63.67,63.81,25200,{"date":1352,"open":1217,"high":1217,"low":1353,"close":1354,"change":173,"percent_change":67,"volume":1355,"transactions":9,"vwap":1354},"2026-01-28",63.71,63.78,51700,{"date":1357,"open":1224,"high":1229,"low":1349,"close":1349,"change":67,"percent_change":230,"volume":1358,"transactions":9,"vwap":1349},"2026-01-27",32800,{"date":1360,"open":1291,"high":1361,"low":1362,"close":1362,"change":682,"percent_change":266,"volume":1309,"transactions":9,"vwap":1362},"2026-01-26",63.955,63.86,{"date":1364,"open":1312,"high":1304,"low":1365,"close":1224,"change":1366,"percent_change":-6,"volume":1367,"transactions":9,"vwap":1224},"2026-01-23",63.69,-0.003,125600,{"date":1369,"open":1347,"high":1370,"low":1314,"close":1371,"change":1372,"percent_change":1114,"volume":1373,"transactions":9,"vwap":1371},"2026-01-22",63.855,63.833,0.088,34600,{"date":1375,"open":1376,"high":1354,"low":1318,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-21",63.55,63.745,0.272,0.43,42900,{"date":1382,"open":1323,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":907,"volume":1387,"transactions":9,"vwap":1385},"2026-01-20",63.574,63.425,63.473,-0.287,61800,{"date":1389,"open":1231,"high":1390,"low":1391,"close":1392,"change":868,"percent_change":146,"volume":881,"transactions":9,"vwap":1392},"2026-01-16",63.94,63.736,63.76,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1340,"change":230,"percent_change":661,"volume":1288,"transactions":9,"vwap":1340},"2026-01-15",64,64.019997,63.875,{"date":1399,"open":1231,"high":1400,"low":1231,"close":1401,"change":168,"percent_change":535,"volume":1402,"transactions":9,"vwap":1401},"2026-01-14",63.97,63.96,28600,{"date":1404,"open":1354,"high":1298,"low":1392,"close":1231,"change":403,"percent_change":201,"volume":1405,"transactions":9,"vwap":1231},"2026-01-13",39900,{"date":1407,"open":1297,"high":1312,"low":1408,"close":1347,"change":1409,"percent_change":661,"volume":1023,"transactions":9,"vwap":1347},"2026-01-12",63.655,-0.085,{"date":1411,"open":1365,"high":1304,"low":1194,"close":1412,"change":918,"percent_change":613,"volume":1413,"transactions":9,"vwap":1412},"2026-01-09",63.815,51600,{"date":1415,"open":1365,"high":1416,"low":1417,"close":1418,"change":577,"percent_change":599,"volume":736,"transactions":9,"vwap":1418},"2026-01-08",63.702,63.64,63.66,{"date":1420,"open":1421,"high":1422,"low":1219,"close":1217,"change":544,"percent_change":168,"volume":1301,"transactions":9,"vwap":1217},"2026-01-07",63.865,63.89,{"date":1424,"open":1417,"high":1297,"low":1425,"close":1377,"change":1426,"percent_change":267,"volume":1427,"transactions":9,"vwap":1377},"2026-01-06",63.56,0.048,42800,{"date":1429,"open":1430,"high":1347,"low":1431,"close":1432,"change":1433,"percent_change":890,"volume":1434,"transactions":9,"vwap":1432},"2026-01-05",63.62,63.6,63.697,0.117,52000,{"date":1436,"open":1418,"high":1418,"low":1324,"close":1335,"change":67,"percent_change":230,"volume":1437,"transactions":9,"vwap":1335},"2026-01-02",44400,{"date":1439,"open":1314,"high":1342,"low":1430,"close":1212,"change":221,"percent_change":1022,"volume":1437,"transactions":9,"vwap":1212},"2025-12-31",{"date":1441,"open":1347,"high":1442,"low":1314,"close":1349,"change":384,"percent_change":385,"volume":1443,"transactions":9,"vwap":1349},"2025-12-30",63.834,50800,{"date":1445,"open":1349,"high":1370,"low":1297,"close":1370,"change":734,"percent_change":735,"volume":1446,"transactions":9,"vwap":1370},"2025-12-29",34000,{"date":1448,"open":1300,"high":1449,"low":1416,"close":1300,"change":682,"percent_change":266,"volume":1450,"transactions":9,"vwap":1300},"2025-12-26",63.825,37900,{"date":1452,"open":1417,"high":1219,"low":1453,"close":1219,"change":764,"percent_change":73,"volume":1402,"transactions":9,"vwap":1219},"2025-12-24",63.627,{"date":1455,"open":1456,"high":1211,"low":1456,"close":1425,"change":212,"percent_change":682,"volume":1457,"transactions":9,"vwap":1425},"2025-12-23",63.42,64400,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1193,"change":192,"percent_change":173,"volume":1462,"transactions":9,"vwap":1193},"2025-12-22",63.57,63.495,73400,{"date":1464,"open":1465,"high":1465,"low":1324,"close":1425,"change":230,"percent_change":661,"volume":1466,"transactions":9,"vwap":1425},"2025-12-19",63.65,63700,{"date":1468,"open":1347,"high":1347,"low":1460,"close":1417,"change":1409,"percent_change":661,"volume":1469,"transactions":9,"vwap":1417},"2025-12-18",39000,{"date":1471,"open":1297,"high":1300,"low":1200,"close":1472,"change":1082,"percent_change":1083,"volume":1473,"transactions":9,"vwap":1472},"2025-12-17",63.725,43000,{"date":1475,"open":1430,"high":1476,"low":1430,"close":1354,"change":1114,"percent_change":23,"volume":1144,"transactions":9,"vwap":1354},"2025-12-16",63.789,{"date":1478,"open":1219,"high":1354,"low":1479,"close":1417,"change":1480,"percent_change":403,"volume":1481,"transactions":9,"vwap":1417},"2025-12-15",63.586,0.069,33100,{"date":1483,"open":1465,"high":1484,"low":1193,"close":1485,"change":1486,"percent_change":158,"volume":937,"transactions":9,"vwap":1485},"2025-12-12",63.675,63.571,-0.269,{"date":1488,"open":1489,"high":1490,"low":1217,"close":1231,"change":385,"percent_change":653,"volume":1491,"transactions":9,"vwap":1231},"2025-12-11",64.010002,64.050003,53900,{"date":1493,"open":1465,"high":1494,"low":1465,"close":1229,"change":23,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1229},"2025-12-10",63.965,0.35,32300,{"date":1498,"open":1362,"high":1362,"low":1418,"close":1365,"change":653,"percent_change":1008,"volume":1499,"transactions":9,"vwap":1365},"2025-12-09",53000,{"date":1501,"open":1291,"high":1291,"low":1365,"close":1300,"change":653,"percent_change":1008,"volume":1502,"transactions":9,"vwap":1300},"2025-12-08",49900,{"date":1504,"open":1400,"high":1293,"low":1217,"close":1229,"change":1276,"percent_change":67,"volume":881,"transactions":9,"vwap":1229},"2025-12-05",{"date":1506,"open":1400,"high":1400,"low":1422,"close":1507,"change":384,"percent_change":385,"volume":1508,"transactions":9,"vwap":1507},"2025-12-04",63.945,32000,{"date":1510,"open":1291,"high":1511,"low":1229,"close":1512,"change":53,"percent_change":709,"volume":1513,"transactions":9,"vwap":1512},"2025-12-03",64.056,63.99,74200,{"date":1515,"open":1422,"high":1516,"low":1517,"close":1422,"change":266,"percent_change":267,"volume":1518,"transactions":9,"vwap":1422},"2025-12-02",63.95,63.845,30100,{"date":1520,"open":1349,"high":1229,"low":1219,"close":1231,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1231},"2025-12-01",-0.552,-0.86,55200,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":385,"volume":1530,"transactions":9,"vwap":1528},"2025-11-28",64.45,64.31,64.392,-0.048,10800,{"date":1532,"open":1264,"high":1533,"low":1270,"close":1534,"change":475,"percent_change":1176,"volume":1535,"transactions":9,"vwap":1534},"2025-11-26",64.46,64.44,19800,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1261,"change":475,"percent_change":1176,"volume":1540,"transactions":9,"vwap":1261},"2025-11-25",64.185,64.4,103400,{"date":1542,"open":1543,"high":1249,"low":1396,"close":1255,"change":635,"percent_change":117,"volume":1544,"transactions":9,"vwap":1255},"2025-11-24",64.040001,46400,{"date":1546,"open":1291,"high":1516,"low":1371,"close":1390,"change":709,"percent_change":919,"volume":1547,"transactions":9,"vwap":1390},"2025-11-21",35900,{"date":1549,"open":1217,"high":1422,"low":1297,"close":1354,"change":266,"percent_change":267,"volume":1544,"transactions":9,"vwap":1354},"2025-11-20",{"date":1551,"open":1224,"high":1231,"low":1353,"close":1347,"change":1344,"percent_change":355,"volume":1552,"transactions":9,"vwap":1347},"2025-11-19",27500,{"date":1554,"open":1362,"high":1362,"low":1365,"close":1219,"change":402,"percent_change":403,"volume":1555,"transactions":9,"vwap":1219},"2025-11-18",88400,{"date":1557,"open":1365,"high":1354,"low":1348,"close":1200,"change":848,"percent_change":411,"volume":1558,"transactions":9,"vwap":1200},"2025-11-17",43900,{"date":1560,"open":1224,"high":1231,"low":1418,"close":1418,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1418},"2025-11-14",-0.14,-0.22,20400,{"date":1565,"open":1390,"high":1390,"low":1300,"close":1300,"change":662,"percent_change":277,"volume":1566,"transactions":9,"vwap":1300},"2025-11-13",23800,{"date":1568,"open":1396,"high":1569,"low":1570,"close":1489,"change":1083,"percent_change":1561,"volume":1571,"transactions":9,"vwap":1489},"2025-11-12",64.059998,64.0049973,16500,{"date":1573,"open":1574,"high":1265,"low":1575,"close":1285,"change":635,"percent_change":117,"volume":1315,"transactions":9,"vwap":1285},"2025-11-11",64.07,63.985,{"date":1577,"open":1304,"high":1578,"low":1517,"close":1218,"change":1426,"percent_change":267,"volume":1579,"transactions":9,"vwap":1218},"2025-11-10",63.92,30200,{"date":1581,"open":1218,"high":1578,"low":1582,"close":1583,"change":1584,"percent_change":1008,"volume":1585,"transactions":9,"vwap":1583},"2025-11-07",63.827,63.852,-0.108,47300,{"date":1587,"open":1422,"high":1401,"low":1421,"close":1401,"change":875,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1401},"2025-11-06",0.41,37000,{"date":1591,"open":1224,"high":1224,"low":1201,"close":1200,"change":868,"percent_change":146,"volume":1592,"transactions":9,"vwap":1200},"2025-11-05",57300,{"date":1594,"open":1319,"high":1578,"low":1319,"close":1217,"change":267,"percent_change":22,"volume":1595,"transactions":9,"vwap":1217},"2025-11-04",27400,{"date":1597,"open":1340,"high":1340,"low":1201,"close":1319,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1319},"2025-11-03",-0.38,-0.59,49700,{"date":1602,"open":1237,"high":1237,"low":1603,"close":1265,"change":662,"percent_change":277,"volume":1604,"transactions":9,"vwap":1265},"2025-10-31",64.089996,75900,{"date":1606,"open":1607,"high":1608,"low":1238,"close":1609,"change":1562,"percent_change":1076,"volume":1610,"transactions":9,"vwap":1609},"2025-10-30",64.32,64.42,64.33,46000,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1022,"percent_change":365,"volume":1617,"transactions":9,"vwap":1616},"2025-10-29",64.82,64.85,64.52,64.55,68600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":211,"percent_change":212,"volume":1434,"transactions":9,"vwap":1623},"2025-10-28",64.76,64.86,64.755,64.83,{"date":1625,"open":1626,"high":1623,"low":1627,"close":1613,"change":402,"percent_change":403,"volume":1628,"transactions":9,"vwap":1613},"2025-10-27",64.73,64.68,24700,{"date":1630,"open":1620,"high":1631,"low":1632,"close":1633,"change":53,"percent_change":475,"volume":1634,"transactions":9,"vwap":1633},"2025-10-24",64.77,64.725,64.75,37200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1639,"change":355,"percent_change":1083,"volume":1640,"transactions":9,"vwap":1639},"2025-10-23",64.66,64.735,64.65,70100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":211,"percent_change":212,"volume":1647,"transactions":9,"vwap":1646},"2025-10-22",64.67,64.74,64.63,64.71,23200,{"date":1649,"open":1631,"high":25,"low":1627,"close":1650,"change":297,"percent_change":297,"volume":1651,"transactions":9,"vwap":1650},"2025-10-21",64.7,32700,{"date":1653,"open":1645,"high":1650,"low":1645,"close":1650,"change":475,"percent_change":1176,"volume":1654,"transactions":9,"vwap":1650},"2025-10-20",28300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1616,"change":1083,"percent_change":1561,"volume":1660,"transactions":9,"vwap":1616},"2025-10-17",64.59,64.61,64.5,29600,{"date":1662,"open":1526,"high":1663,"low":1664,"close":1665,"change":890,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-16",64.675,64.43,64.64,0.28,53700,{"date":1669,"open":1670,"high":1637,"low":1671,"close":1533,"change":212,"percent_change":682,"volume":1672,"transactions":9,"vwap":1533},"2025-10-15",64.57,64.37,26000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1534,"change":168,"percent_change":535,"volume":1678,"transactions":9,"vwap":1534},"2025-10-14",64.26,64.58,64.214,35400,{"date":1680,"open":1280,"high":1681,"low":1682,"close":1607,"change":201,"percent_change":1002,"volume":1552,"transactions":9,"vwap":1607},"2025-10-13",64.335,64.13,{"date":1684,"open":1242,"high":1242,"low":1685,"close":1280,"change":709,"percent_change":919,"volume":1686,"transactions":9,"vwap":1280},"2025-10-10",64.080002,26500,{"date":1688,"open":1396,"high":1269,"low":1390,"close":1512,"change":653,"percent_change":1008,"volume":1380,"transactions":9,"vwap":1512},"2025-10-09",{"date":1690,"open":1250,"high":1675,"low":1285,"close":1285,"change":192,"percent_change":173,"volume":1691,"transactions":9,"vwap":1285},"2025-10-08",55600,{"date":1693,"open":1269,"high":1260,"low":1574,"close":1265,"change":411,"percent_change":735,"volume":1694,"transactions":9,"vwap":1265},"2025-10-07",28200,{"date":1696,"open":1255,"high":1697,"low":1293,"close":1569,"change":1698,"percent_change":673,"volume":1699,"transactions":9,"vwap":1569},"2025-10-06",64.165,-0.175,55800,{"date":1701,"open":1702,"high":1264,"low":1250,"close":1703,"change":1704,"percent_change":449,"volume":1705,"transactions":9,"vwap":1703},"2025-10-03",64.27,64.235,-0.005,47900,{"date":1707,"open":1249,"high":1671,"low":1255,"close":1238,"change":411,"percent_change":735,"volume":1708,"transactions":9,"vwap":1238},"2025-10-02",34500,{"date":1710,"open":1280,"high":1242,"low":1711,"close":1260,"change":192,"percent_change":173,"volume":1251,"transactions":9,"vwap":1260},"2025-10-01",64.074997,{"date":1713,"open":1264,"high":1714,"low":1538,"close":1242,"change":173,"percent_change":67,"volume":1446,"transactions":9,"vwap":1242},"2025-09-30",64.35,{"date":1716,"open":1250,"high":1717,"low":1250,"close":1270,"change":201,"percent_change":1002,"volume":1718,"transactions":9,"vwap":1270},"2025-09-29",64.277,34400,{"date":1720,"open":1293,"high":1682,"low":1400,"close":1569,"change":403,"percent_change":201,"volume":1721,"transactions":9,"vwap":1569},"2025-09-26",16000,{"date":1723,"open":1512,"high":1395,"low":1304,"close":1516,"change":1118,"percent_change":726,"volume":1724,"transactions":9,"vwap":1516},"2025-09-25",28900,{"date":1726,"open":1270,"high":1270,"low":1574,"close":1285,"change":221,"percent_change":1022,"volume":1727,"transactions":9,"vwap":1285},"2025-09-24",33300,{"date":1729,"open":1675,"high":1527,"low":1242,"close":1730,"change":735,"percent_change":1114,"volume":1731,"transactions":9,"vwap":1730},"2025-09-23",64.28,59700,{"date":1733,"open":1702,"high":1264,"low":1734,"close":1250,"change":868,"percent_change":146,"volume":876,"transactions":9,"vwap":1250},"2025-09-22",64.17,{"date":1736,"open":1264,"high":1737,"low":1254,"close":1527,"change":192,"percent_change":173,"volume":1738,"transactions":9,"vwap":1527},"2025-09-19",64.356,26100,{"date":1740,"open":1264,"high":1741,"low":1236,"close":1609,"change":385,"percent_change":653,"volume":1742,"transactions":9,"vwap":1609},"2025-09-18",64.345,20200,{"date":1744,"open":1639,"high":1639,"low":1256,"close":1539,"change":577,"percent_change":599,"volume":1745,"transactions":9,"vwap":1539},"2025-09-17",33400,{"date":1747,"open":1615,"high":1748,"low":1615,"close":1749,"change":848,"percent_change":411,"volume":1628,"transactions":9,"vwap":1749},"2025-09-16",64.626,64.56,{"date":1751,"open":1659,"high":1676,"low":1752,"close":1615,"change":53,"percent_change":709,"volume":751,"transactions":9,"vwap":1615},"2025-09-15",64.49,{"date":1754,"open":1608,"high":1664,"low":1261,"close":1608,"change":981,"percent_change":221,"volume":1755,"transactions":9,"vwap":1608},"2025-09-12",24000,{"date":1757,"open":1758,"high":1657,"low":1539,"close":1759,"change":1760,"percent_change":998,"volume":1761,"transactions":9,"vwap":1759},"2025-09-11",64.41,64.535,0.255,24900,{"date":1763,"open":1270,"high":1764,"low":1270,"close":1730,"change":1765,"percent_change":764,"volume":1766,"transactions":9,"vwap":1730},"2025-09-10",64.379,0.137,52700,{"date":1768,"open":1249,"high":1703,"low":1490,"close":1769,"change":1770,"percent_change":1118,"volume":1535,"transactions":9,"vwap":1769},"2025-09-09",64.143,-0.097,{"date":1772,"open":1248,"high":1261,"low":1260,"close":1238,"change":23,"percent_change":1122,"volume":1773,"transactions":9,"vwap":1238},"2025-09-08",22100,{"date":1775,"open":1603,"high":1255,"low":1395,"close":1396,"change":202,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1396},"2025-09-05",0.46,34200,{"date":1779,"open":1425,"high":1319,"low":1324,"close":1347,"change":73,"percent_change":500,"volume":1780,"transactions":9,"vwap":1347},"2025-09-04",40000,{"date":1782,"open":1051,"high":1213,"low":1051,"close":1325,"change":1002,"percent_change":1379,"volume":1783,"transactions":9,"vwap":1325},"2025-09-03",21400,{"date":1785,"open":1170,"high":1087,"low":796,"close":1030,"change":112,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1030},"2025-09-02",-0.61,37100,{"date":1789,"open":1790,"high":1790,"low":1331,"close":1318,"change":230,"percent_change":661,"volume":1791,"transactions":9,"vwap":1318},"2025-08-29",63.61,21300,{"date":1793,"open":1430,"high":1319,"low":1193,"close":1431,"change":173,"percent_change":67,"volume":1794,"transactions":9,"vwap":1431},"2025-08-28",51200,{"date":1796,"open":1213,"high":1418,"low":1797,"close":1212,"change":266,"percent_change":267,"volume":1745,"transactions":9,"vwap":1212},"2025-08-27",63.457,{"date":1799,"open":1331,"high":1800,"low":1067,"close":1335,"change":1101,"percent_change":212,"volume":1801,"transactions":9,"vwap":1335},"2025-08-26",63.604,73100,{"date":1803,"open":1348,"high":1348,"low":1804,"close":1805,"change":1806,"percent_change":1008,"volume":1595,"transactions":9,"vwap":1805},"2025-08-25",63.531,63.565,-0.109,{"date":1808,"open":1330,"high":1319,"low":1330,"close":1809,"change":1810,"percent_change":136,"volume":1481,"transactions":9,"vwap":1809},"2025-08-22",63.674,0.374,{"date":1812,"open":1336,"high":1336,"low":1043,"close":1073,"change":662,"percent_change":277,"volume":1813,"transactions":9,"vwap":1073},"2025-08-21",29700,{"date":1815,"open":1318,"high":1376,"low":1323,"close":1816,"change":682,"percent_change":266,"volume":881,"transactions":9,"vwap":1816},"2025-08-20",63.51,{"date":1818,"open":1323,"high":1331,"low":1330,"close":1336,"change":403,"percent_change":201,"volume":1819,"transactions":9,"vwap":1336},"2025-08-19",36600,{"date":1821,"open":1336,"high":1331,"low":1088,"close":1066,"change":653,"percent_change":1008,"volume":1822,"transactions":9,"vwap":1066},"2025-08-18",31900,{"date":1824,"open":1336,"high":1825,"low":1456,"close":1336,"change":1082,"percent_change":1083,"volume":1826,"transactions":9,"vwap":1336},"2025-08-15",63.539,25600,{"date":1828,"open":1460,"high":1211,"low":1829,"close":1830,"change":672,"percent_change":578,"volume":1634,"transactions":9,"vwap":1830},"2025-08-14",63.38,63.535,{"date":1832,"open":1365,"high":1353,"low":1833,"close":1200,"change":1666,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1200},"2025-08-13",63.615,0.44,26400,{"date":1837,"open":1073,"high":1384,"low":1080,"close":1456,"change":411,"percent_change":735,"volume":1838,"transactions":9,"vwap":1456},"2025-08-12",19500,{"date":1840,"open":1068,"high":1207,"low":1073,"close":1060,"change":1841,"percent_change":266,"volume":751,"transactions":9,"vwap":1060},"2025-08-11",0.032,{"date":1843,"open":1066,"high":1066,"low":1049,"close":1844,"change":1845,"percent_change":146,"volume":1846,"transactions":9,"vwap":1844},"2025-08-08",63.328,-0.122,17400,{"date":1848,"open":1067,"high":1425,"low":1330,"close":1067,"change":1344,"percent_change":355,"volume":1849,"transactions":9,"vwap":1067},"2025-08-07",30600,{"date":1851,"open":1060,"high":1376,"low":1050,"close":1326,"change":449,"percent_change":192,"volume":1134,"transactions":9,"vwap":1326},"2025-08-06",{"date":1853,"open":1068,"high":1331,"low":1068,"close":1331,"change":267,"percent_change":22,"volume":1854,"transactions":9,"vwap":1331},"2025-08-05",74400,{"date":1856,"open":1195,"high":1336,"low":1857,"close":1456,"change":266,"percent_change":267,"volume":1745,"transactions":9,"vwap":1456},"2025-08-04",63.365,{"date":1859,"open":1051,"high":1067,"low":1860,"close":1066,"change":1176,"percent_change":987,"volume":1861,"transactions":9,"vwap":1066},"2025-08-01",63.155,46100,{"date":1863,"open":1864,"high":1049,"low":1087,"close":1087,"change":449,"percent_change":192,"volume":1865,"transactions":9,"vwap":1087},"2025-07-31",63.277,16300,{"date":1867,"open":1029,"high":1044,"low":1029,"close":1868,"change":1561,"percent_change":1562,"volume":1869,"transactions":9,"vwap":1868},"2025-07-30",63.15,17000,{"date":1871,"open":912,"high":1872,"low":784,"close":1049,"change":1666,"percent_change":1834,"volume":1813,"transactions":9,"vwap":1049},"2025-07-29",63.324,{"date":1874,"open":784,"high":784,"low":1045,"close":1165,"change":653,"percent_change":1008,"volume":1566,"transactions":9,"vwap":1165},"2025-07-28",{"date":1876,"open":796,"high":1877,"low":1878,"close":787,"change":709,"percent_change":919,"volume":1879,"transactions":9,"vwap":787},"2025-07-25",63.123,62.921,14800,{"date":1881,"open":831,"high":1882,"low":831,"close":911,"change":67,"percent_change":230,"volume":1883,"transactions":9,"vwap":911},"2025-07-24",63.18,30300,{"date":1885,"open":796,"high":786,"low":911,"close":1165,"change":355,"percent_change":356,"volume":1886,"transactions":9,"vwap":1165},"2025-07-23",16600,{"date":1888,"open":796,"high":787,"low":1889,"close":784,"change":875,"percent_change":1588,"volume":1890,"transactions":9,"vwap":784},"2025-07-22",62.971,31200,{"date":1892,"open":777,"high":797,"low":1150,"close":1150,"change":297,"percent_change":297,"volume":1566,"transactions":9,"vwap":1150},"2025-07-21",{"date":1894,"open":831,"high":810,"low":816,"close":1150,"change":475,"percent_change":613,"volume":1895,"transactions":9,"vwap":1150},"2025-07-18",21600,{"date":1897,"open":887,"high":811,"low":1898,"close":1021,"change":411,"percent_change":53,"volume":1899,"transactions":9,"vwap":1021},"2025-07-17",62.635,26200,{"date":1901,"open":754,"high":1902,"low":1007,"close":1160,"change":403,"percent_change":890,"volume":1903,"transactions":9,"vwap":1160},"2025-07-16",62.689,30800,{"date":1905,"open":847,"high":847,"low":1906,"close":763,"change":221,"percent_change":439,"volume":1589,"transactions":9,"vwap":763},"2025-07-15",62.485,{"date":1908,"open":977,"high":887,"low":1909,"close":992,"change":212,"percent_change":682,"volume":1910,"transactions":9,"vwap":992},"2025-07-14",62.571,29300,{"date":1912,"open":778,"high":778,"low":977,"close":977,"change":771,"percent_change":772,"volume":1913,"transactions":9,"vwap":977},"2025-07-11",28500,{"date":1915,"open":996,"high":1916,"low":831,"close":911,"change":848,"percent_change":411,"volume":1917,"transactions":9,"vwap":911},"2025-07-10",62.966,18300,{"date":1919,"open":841,"high":1920,"low":778,"close":1096,"change":613,"percent_change":949,"volume":1579,"transactions":9,"vwap":1096},"2025-07-09",62.926,{"date":1922,"open":991,"high":888,"low":991,"close":1001,"change":868,"percent_change":146,"volume":1923,"transactions":9,"vwap":1001},"2025-07-08",25300,{"date":1925,"open":1926,"high":798,"low":1927,"close":841,"change":1928,"percent_change":112,"volume":1929,"transactions":9,"vwap":841},"2025-07-07",62.95,62.74,-0.245,45900,{"date":1931,"open":786,"high":787,"low":1106,"close":1038,"change":1932,"percent_change":647,"volume":1933,"transactions":9,"vwap":1038},"2025-07-03",-0.125,39400,{"date":1935,"open":777,"high":1882,"low":1936,"close":1937,"change":297,"percent_change":297,"volume":1938,"transactions":9,"vwap":1937},"2025-07-02",62.995,63.17,28800,{"date":1940,"open":1087,"high":1043,"low":1074,"close":1937,"change":726,"percent_change":779,"volume":1941,"transactions":9,"vwap":1937},"2025-07-01",39200,{"date":1943,"open":1882,"high":1944,"low":1882,"close":1325,"change":1666,"percent_change":1834,"volume":1628,"transactions":9,"vwap":1325},"2025-06-30",63.445,{"date":1946,"open":784,"high":1947,"low":784,"close":787,"change":356,"percent_change":577,"volume":1948,"transactions":9,"vwap":787},"2025-06-27",63.287,39500,{"date":1950,"open":786,"high":1951,"low":798,"close":1951,"change":764,"percent_change":73,"volume":1952,"transactions":9,"vwap":1951},"2025-06-26",63.22,19900,{"date":1954,"open":917,"high":777,"low":1955,"close":1165,"change":1344,"percent_change":355,"volume":1956,"transactions":9,"vwap":1165},"2025-06-25",62.885,20300,{"date":1958,"open":816,"high":1170,"low":816,"close":786,"change":202,"percent_change":1776,"volume":1861,"transactions":9,"vwap":786},"2025-06-24",{"date":1960,"open":1175,"high":791,"low":1175,"close":778,"change":266,"percent_change":267,"volume":1961,"transactions":9,"vwap":778},"2025-06-23",27800,{"date":1963,"open":761,"high":923,"low":763,"close":887,"change":402,"percent_change":403,"volume":1964,"transactions":9,"vwap":887},"2025-06-20",21800,{"date":1966,"open":992,"high":778,"low":904,"close":991,"change":411,"percent_change":53,"volume":1967,"transactions":9,"vwap":991},"2025-06-18",41900,{"date":1969,"open":904,"high":833,"low":1970,"close":754,"change":475,"percent_change":613,"volume":1971,"transactions":9,"vwap":754},"2025-06-17",62.46,22600,{"date":1973,"open":857,"high":991,"low":1974,"close":1975,"change":385,"percent_change":653,"volume":1976,"transactions":9,"vwap":1975},"2025-06-16",62.425,62.43,17100,{"date":1978,"open":1001,"high":1001,"low":1979,"close":874,"change":439,"percent_change":560,"volume":1980,"transactions":9,"vwap":874},"2025-06-13",62.395,11500,{"date":1982,"open":889,"high":841,"low":866,"close":847,"change":919,"percent_change":998,"volume":1983,"transactions":9,"vwap":847},"2025-06-12",113300,{"date":1985,"open":770,"high":934,"low":1986,"close":866,"change":535,"percent_change":827,"volume":1686,"transactions":9,"vwap":866},"2025-06-11",62.426,{"date":1988,"open":1007,"high":770,"low":966,"close":873,"change":267,"percent_change":22,"volume":1245,"transactions":9,"vwap":873},"2025-06-10",{"date":1990,"open":1991,"high":1992,"low":1993,"close":966,"change":1994,"percent_change":23,"volume":1995,"transactions":9,"vwap":966},"2025-06-09",62.18,62.325,62.117,0.135,62900,{"date":1997,"open":1998,"high":964,"low":739,"close":1999,"change":1184,"percent_change":1185,"volume":2000,"transactions":9,"vwap":1999},"2025-06-06",62.24,62.135,31700,{"date":2002,"open":1175,"high":1175,"low":1974,"close":1970,"change":355,"percent_change":356,"volume":1976,"transactions":9,"vwap":1970},"2025-06-05",{"date":2004,"open":941,"high":833,"low":859,"close":935,"change":202,"percent_change":1133,"volume":2005,"transactions":9,"vwap":935},"2025-06-04",46600,{"date":2007,"open":731,"high":2008,"low":2009,"close":2010,"change":682,"percent_change":266,"volume":2011,"transactions":9,"vwap":2010},"2025-06-03",62.366,62.17,62.23,90200,{"date":2013,"open":722,"high":747,"low":689,"close":747,"change":2014,"percent_change":287,"volume":2015,"transactions":9,"vwap":747},"2025-06-02",-0.35,27300,{"date":2017,"open":1007,"high":904,"low":1975,"close":769,"change":168,"percent_change":535,"volume":2018,"transactions":9,"vwap":769},"2025-05-30",12800,{"date":2020,"open":948,"high":2021,"low":948,"close":1975,"change":1176,"percent_change":805,"volume":1552,"transactions":9,"vwap":1975},"2025-05-29",62.47,{"date":2023,"open":748,"high":2024,"low":680,"close":747,"change":661,"percent_change":662,"volume":1846,"transactions":9,"vwap":747},"2025-05-28",62.283,{"date":2026,"open":940,"high":1979,"low":722,"close":948,"change":2027,"percent_change":151,"volume":2028,"transactions":9,"vwap":948},"2025-05-27",0.45,22700,{"date":2030,"open":740,"high":740,"low":659,"close":706,"change":692,"percent_change":192,"volume":2031,"transactions":9,"vwap":706},"2025-05-23",9000,{"date":2033,"open":428,"high":2034,"low":428,"close":2035,"change":2036,"percent_change":987,"volume":1134,"transactions":9,"vwap":2035},"2025-05-22",61.9,61.895,0.224,{"date":2038,"open":2039,"high":2040,"low":611,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-05-21",61.93,62.0099983,61.671,-0.519,-0.83,29000,{"date":2046,"open":2010,"high":2047,"low":2048,"close":940,"change":356,"percent_change":577,"volume":2049,"transactions":9,"vwap":940},"2025-05-20",62.259,62.105,17300,{"date":2051,"open":2052,"high":2053,"low":670,"close":2053,"change":402,"percent_change":403,"volume":2054,"transactions":9,"vwap":2053},"2025-05-19",61.91,62.29,33700,{"date":2056,"open":966,"high":879,"low":2057,"close":748,"change":266,"percent_change":267,"volume":2058,"transactions":9,"vwap":748},"2025-05-16",61.92,45100,{"date":2060,"open":2057,"high":2061,"low":2062,"close":2009,"change":1379,"percent_change":2063,"volume":1535,"transactions":9,"vwap":2009},"2025-05-15",62.195,61.866,0.7,{"date":2065,"open":668,"high":739,"low":445,"close":445,"change":2066,"percent_change":907,"volume":1126,"transactions":9,"vwap":445},"2025-05-14",-0.276,{"date":2068,"open":724,"high":2069,"low":690,"close":2070,"change":2071,"percent_change":211,"volume":2072,"transactions":9,"vwap":2070},"2025-05-13",62.039001,62.015999,0.006,12900,{"date":2074,"open":2040,"high":2075,"low":707,"close":2040,"change":297,"percent_change":297,"volume":2076,"transactions":9,"vwap":2040},"2025-05-12",62.084999,18200,{"date":2078,"open":680,"high":2010,"low":2040,"close":2040,"change":385,"percent_change":653,"volume":988,"transactions":9,"vwap":2040},"2025-05-09",{"date":2080,"open":873,"high":873,"low":2081,"close":2081,"change":653,"percent_change":221,"volume":2082,"transactions":9,"vwap":2081},"2025-05-08",62.080002,10400,{"date":2084,"open":2010,"high":2021,"low":940,"close":940,"change":449,"percent_change":192,"volume":2085,"transactions":9,"vwap":940},"2025-05-07",26800,{"date":2087,"open":2040,"high":2010,"low":2088,"close":747,"change":735,"percent_change":1114,"volume":2089,"transactions":9,"vwap":747},"2025-05-06",61.968,24800,{"date":2091,"open":740,"high":859,"low":2052,"close":2092,"change":192,"percent_change":173,"volume":2093,"transactions":9,"vwap":2092},"2025-05-05",62.11,63300,{"date":2095,"open":2096,"high":2097,"low":689,"close":680,"change":1118,"percent_change":491,"volume":2098,"transactions":9,"vwap":680},"2025-05-02",62.125,62.235,30700,{"date":2100,"open":941,"high":2101,"low":2102,"close":731,"change":1598,"percent_change":1786,"volume":2103,"transactions":9,"vwap":731},"2025-05-01",62.539,62.245,23300,{"date":2105,"open":809,"high":1150,"low":754,"close":1021,"change":221,"percent_change":439,"volume":2106,"transactions":9,"vwap":1021},"2025-04-30",29400,{"date":2108,"open":834,"high":997,"low":834,"close":839,"change":22,"percent_change":764,"volume":2109,"transactions":9,"vwap":839},"2025-04-29",17800,{"date":182,"open":857,"high":811,"low":857,"close":887,"change":1176,"percent_change":805,"volume":2111,"transactions":9,"vwap":887},8600]