[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VCIT":3,"homepage-market-summary":30,"stock-historical-VCIT":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VCIT","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 Intermediate-Term Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.1957,4.0776,"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},78.48,78.2,78.5,78.1243,78.27,0.21,0.27,7532403.345804,84.84,77.61,10850028.096410114,12,4245,{"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},10662233,3891714980.295349,-4.09,"2025-04-29",[184,187,196,207,217,226,236,246,254,265,276,286,296,305,315,326,334,344,353,361,370,380,389,399,409,417,427,437,446,455,463,473,483,493,500,507,516,524,534,543,550,559,566,575,582,589,596,602,610,617,624,632,641,650,657,664,673,681,691,700,709,719,728,735,741,746,751,758,763,769,776,784,791,798,803,810,815,820,828,833,838,843,850,856,861,866,871,875,879,882,886,891,896,901,905,909,914,920,928,933,939,942,946,950,954,957,961,968,976,979,982,985,991,995,1000,1007,1013,1018,1024,1031,1038,1044,1049,1054,1060,1065,1070,1074,1079,1083,1087,1092,1096,1100,1106,1109,1112,1115,1119,1125,1130,1134,1137,1143,1146,1149,1154,1159,1166,1173,1179,1187,1194,1200,1208,1214,1220,1226,1232,1237,1242,1248,1254,1260,1265,1272,1279,1285,1291,1296,1300,1305,1311,1316,1321,1325,1329,1333,1337,1342,1345,1349,1354,1358,1362,1366,1369,1373,1376,1379,1382,1385,1389,1392,1395,1398,1401,1404,1408,1412,1416,1419,1423,1426,1429,1432,1435,1438,1442,1445,1449,1452,1455,1458,1462,1465,1469,1474,1479,1484,1487,1490,1493,1496,1499,1503,1506,1509,1512,1515,1518,1521,1526,1530,1533,1537,1540,1545,1549,1556,1559,1564,1568,1573,1577,1580,1583,1588,1592,1595,1598,1601,1604,1608,1611,1614,1617,1620,1623,1627,1630,1633,1636,1639,1644,1647,1650,1654,1657,1660,1664,1669,1673,1676,1679,1682,1685,1688,1692,1698,1701,1704,1707,1710,1716,1722,1726,1729,1733,1737,1742,1746,1749,1752,1755,1758,1761,1764,1767,1770,1773,1777,1780,1783,1786,1790,1793,1796,1800,1803,1807,1810,1814,1817,1820,1824,1828,1831,1835,1838,1841,1844,1847,1850,1853,1856,1859,1862,1866,1870,1874,1877,1880,1884,1887,1891,1894,1899,1904,1907,1911,1915,1920,1923,1926,1930,1935,1940,1946,1954,1958,1962,1965,1970,1974,1980,1986,1992,1995,1998,2003,2008,2014,2018,2022],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},20487,78.363,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",77.75,78.33,0.03,0.04,14162712.603301,29364,78.1236,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",78.16,78.3358,78.11,78.24,0.25,0.32,9991940.091503,23548,78.2448,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",77.928,78.035,77.8001,77.99,0.01,14511832.151435,24237,77.9336,{"date":218,"open":190,"high":219,"low":220,"close":221,"change":222,"percent_change":146,"volume":223,"transactions":224,"vwap":225},"2026-10-02",78.4299,77.9,77.98,-0.15,10784235.013112,24420,78.1032,{"date":227,"open":228,"high":229,"low":26,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",77.69,78.26,78.13,-0.18,-0.23,18374173.682165,33911,78.0172,{"date":237,"open":238,"high":239,"low":18,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",78.53,78.54,78.31,-0.06,-0.08,14836169.526911,31439,78.318,{"date":247,"open":248,"high":19,"low":198,"close":249,"change":250,"percent_change":173,"volume":251,"transactions":252,"vwap":253},"2026-09-29",78.44,78.37,-0.02,21929593.649279,51612,78.2922,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",78.46,78.535,78.22,78.39,-0.45,-0.57,15167752.434618,44978,78.3674,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",78.79,78.88,78.5342,78.84,0.14,0.18,20333275.211679,38640,78.7021,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",79.15,79.2381,78.7,-0.44,-0.56,17619525.782135,41928,78.9467,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",79.83,79.005,79.14,-0.81,-1.01,14017760.623861,34724,79.2408,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":191,"percent_change":192,"volume":302,"transactions":303,"vwap":304},"2026-09-22",79.98,80.01,79.82,79.95,9662920.201924,28843,79.9171,{"date":306,"open":307,"high":308,"low":300,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",79.9,79.93,79.92,0.23,0.29,10353146.620455,19647,79.8776,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",79.72,79.75,79.62,79.69,-0.29,-0.36,11043824.676544,24717,79.6769,{"date":327,"open":308,"high":298,"low":328,"close":298,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",79.835,0.43,0.54,12070280.023688,29516,79.9122,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":192,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",79.77,79.96,79.505,79.55,0.05,14657824.639857,25069,79.7724,{"date":345,"open":346,"high":347,"low":348,"close":346,"change":173,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",79.51,79.56,79.45,-0.04,12256206.422068,29569,79.5028,{"date":354,"open":346,"high":355,"low":356,"close":357,"change":241,"percent_change":242,"volume":358,"transactions":359,"vwap":360},"2026-09-14",79.79,79.441,79.54,9825177.929657,25034,79.6298,{"date":362,"open":307,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",79.955,79.6,-0.1,-0.13,7739892.262291,24999,79.7465,{"date":371,"open":337,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",79.99,79.675,79.7,-0.61,-0.76,13654021.876724,40454,79.8325,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":222,"percent_change":146,"volume":386,"transactions":387,"vwap":388},"2026-09-09",80.46,80.4899,80.24,80.31,8929918.312198,31843,80.3484,{"date":390,"open":391,"high":392,"low":393,"close":382,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",80.54,80.56,80.4,-0.07,-0.09,7060997.750562,24165,80.4811,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",80.57,80.64,80.52,80.53,-0.01,8583319.472605,20692,80.5615,{"date":410,"open":411,"high":412,"low":391,"close":391,"change":413,"percent_change":53,"volume":414,"transactions":415,"vwap":416},"2026-09-03",80.71,80.73,0.08,7572343.380001,22079,80.633,{"date":418,"open":419,"high":420,"low":421,"close":382,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",80.48,80.5,80.38,0.07,0.09,8657120.640567,24461,80.4338,{"date":428,"open":401,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",80.679,80.375,80.39,-0.7,-0.86,11537632.204758,27943,80.5064,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":241,"percent_change":394,"volume":443,"transactions":444,"vwap":445},"2026-08-31",81.07,81.1,80.99,81.09,9267218.658132,20544,81.0483,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":321,"percent_change":322,"volume":452,"transactions":453,"vwap":454},"2026-08-28",81.44,81.55,81.12,81.15,9534601.620376,23665,81.2676,{"date":456,"open":457,"high":458,"low":459,"close":448,"change":349,"percent_change":67,"volume":460,"transactions":461,"vwap":462},"2026-08-27",81.47,81.52,81.385,5188087.728979,17197,81.449,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":365,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",81.45,81.49,81.38,81.48,-0.12,6342926.16226,19286,81.434,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",81.39,81.58,81.36,0.41,0.51,7462975.856091,20944,81.4773,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":168,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",81.11,81.24,81.0908,81.17,0.15,6288881.515841,21535,81.1732,{"date":494,"open":439,"high":440,"low":495,"close":496,"change":67,"percent_change":241,"volume":497,"transactions":498,"vwap":499},"2026-08-21",80.98,81.05,13987118.844457,30992,81.0165,{"date":501,"open":440,"high":502,"low":439,"close":440,"change":503,"percent_change":112,"volume":504,"transactions":505,"vwap":506},"2026-08-20",81.245,-0.32,10123545.030173,30105,81.1214,{"date":508,"open":509,"high":510,"low":486,"close":511,"change":512,"percent_change":329,"volume":513,"transactions":514,"vwap":515},"2026-08-19",81.4,81.4299,81.42,0.35,20788393.899161,25696,81.3143,{"date":517,"open":518,"high":450,"low":519,"close":439,"change":340,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",80.91,80.86,0.06,9446306.994668,24080,81.041,{"date":525,"open":451,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",81.1954,81.01,81.02,-0.21,-0.26,8829514.077336,24217,81.0916,{"date":535,"open":511,"high":536,"low":537,"close":538,"change":539,"percent_change":321,"volume":540,"transactions":541,"vwap":542},"2026-08-14",81.455,81.195,81.23,-0.24,6105566.737004,29917,81.2854,{"date":544,"open":545,"high":546,"low":448,"close":457,"change":23,"percent_change":73,"volume":547,"transactions":548,"vwap":549},"2026-08-13",81.46,81.6299,8737976.936843,26457,81.5053,{"date":551,"open":552,"high":553,"low":488,"close":554,"change":423,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",81.31,81.35,81.2,0.11,6692822.339224,26958,81.2447,{"date":560,"open":561,"high":562,"low":442,"close":485,"change":192,"percent_change":340,"volume":563,"transactions":564,"vwap":565},"2026-08-11",81.21,81.2658,9014896.833444,27454,81.1584,{"date":567,"open":568,"high":569,"low":496,"close":439,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",81.235,81.27,-0.35,-0.43,8094205.690668,34807,81.1457,{"date":576,"open":458,"high":449,"low":577,"close":511,"change":271,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",81.33,0.17,8456255.370327,27633,81.3991,{"date":583,"open":552,"high":584,"low":561,"close":585,"change":529,"percent_change":530,"volume":586,"transactions":587,"vwap":588},"2026-08-06",81.375,81.28,7004566.798331,24281,81.2885,{"date":590,"open":466,"high":591,"low":592,"close":466,"change":173,"percent_change":349,"volume":593,"transactions":594,"vwap":595},"2026-08-05",81.605,81.415,9115754.652772,28149,81.5162,{"date":597,"open":467,"high":598,"low":553,"close":458,"change":478,"percent_change":479,"volume":599,"transactions":600,"vwap":601},"2026-08-04",81.54,7516213.701594,26910,81.4646,{"date":603,"open":604,"high":605,"low":606,"close":485,"change":222,"percent_change":231,"volume":607,"transactions":608,"vwap":609},"2026-08-03",81.08,81.19,81.03,8790212.5076,26639,81.1062,{"date":611,"open":585,"high":612,"low":485,"close":613,"change":469,"percent_change":222,"volume":614,"transactions":615,"vwap":616},"2026-07-31",81.3,81.26,9778795.115586,29598,81.1764,{"date":618,"open":619,"high":457,"low":620,"close":467,"change":168,"percent_change":489,"volume":621,"transactions":622,"vwap":623},"2026-07-30",81.34,81.3301,9239060.871332,26291,81.4017,{"date":625,"open":448,"high":626,"low":538,"close":613,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",81.545,-0.25,-0.31,8030913.260701,24485,81.3487,{"date":633,"open":634,"high":635,"low":459,"close":636,"change":637,"percent_change":310,"volume":638,"transactions":639,"vwap":640},"2026-07-28",81.41,81.61,81.51,0.19,4517743.608387,14855,81.5158,{"date":642,"open":553,"high":592,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",81.295,81.32,0.13,0.16,9286628.119974,25459,81.3518,{"date":651,"open":652,"high":577,"low":653,"close":605,"change":422,"percent_change":423,"volume":654,"transactions":655,"vwap":656},"2026-07-24",81.16,81.14,11588499.388996,27776,81.2301,{"date":658,"open":604,"high":659,"low":660,"close":450,"change":627,"percent_change":628,"volume":661,"transactions":662,"vwap":663},"2026-07-23",81.175,81.035,9121692.122932,24413,81.1045,{"date":665,"open":465,"high":666,"low":477,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",81.5,81.37,-0.16,-0.2,6542200.401026,22358,81.4163,{"date":674,"open":675,"high":675,"low":666,"close":676,"change":231,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",81.65,81.53,-0.22,5793971.035993,17273,81.5405,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":232,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",81.91,81.9167,81.665,81.71,-0.28,6807825.24158,24083,81.7331,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":422,"percent_change":423,"volume":697,"transactions":698,"vwap":699},"2026-07-17",81.98,82.075,81.89,81.94,8735656.136211,26530,81.9615,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":241,"percent_change":394,"volume":706,"transactions":707,"vwap":708},"2026-07-16",81.82,81.92,81.765,81.87,6589702.475666,21676,81.8615,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":310,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-15",81.76,82,81.75,81.93,0.28,7281803.210895,20576,81.8956,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":202,"percent_change":117,"volume":725,"transactions":726,"vwap":727},"2026-07-14",81.64,81.79,81.585,81.7,8120394.326854,23491,81.6872,{"date":729,"open":730,"high":731,"low":465,"close":465,"change":322,"percent_change":281,"volume":732,"transactions":733,"vwap":734},"2026-07-13",81.69,81.73,6830964.494233,22782,81.5716,{"date":736,"open":696,"high":737,"low":731,"close":738,"change":739,"percent_change":366,"volume":740,"transactions":9,"vwap":738},"2026-07-10",81.99,81.81,-0.11,7594500,{"date":742,"open":705,"high":743,"low":744,"close":703,"change":53,"percent_change":168,"volume":745,"transactions":9,"vwap":703},"2026-07-09",82.080002,81.83,5120000,{"date":747,"open":748,"high":705,"low":749,"close":702,"change":366,"percent_change":668,"volume":750,"transactions":9,"vwap":702},"2026-07-08",81.84,81.66,8604600,{"date":752,"open":753,"high":754,"low":683,"close":755,"change":281,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-07",82.19,82.39,81.95,-0.53,12072100,{"date":759,"open":760,"high":760,"low":761,"close":754,"change":340,"percent_change":520,"volume":762,"transactions":9,"vwap":754},"2026-07-06",82.78,82.26,7035000,{"date":764,"open":765,"high":754,"low":766,"close":767,"change":489,"percent_change":272,"volume":768,"transactions":9,"vwap":767},"2026-07-02",82.3,82.24,82.34,6110800,{"date":770,"open":771,"high":772,"low":773,"close":753,"change":774,"percent_change":282,"volume":775,"transactions":9,"vwap":753},"2026-07-01",82.14,82.31,82.11,-0.46,12862900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":628,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-30",82.85,82.88,82.61,82.65,-0.37,8015200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":340,"percent_change":520,"volume":790,"transactions":9,"vwap":789},"2026-06-29",82.9,82.99,82.84,82.96,9943200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":168,"percent_change":271,"volume":797,"transactions":9,"vwap":796},"2026-06-26",82.75,82.95,82.73,82.91,8592800,{"date":799,"open":760,"high":779,"low":800,"close":801,"change":53,"percent_change":168,"volume":802,"transactions":9,"vwap":801},"2026-06-25",82.74,82.79,12528400,{"date":804,"open":805,"high":760,"low":806,"close":807,"change":203,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-24",82.62,82.59,82.69,0.39,11288000,{"date":811,"open":765,"high":812,"low":765,"close":813,"change":413,"percent_change":53,"volume":814,"transactions":9,"vwap":813},"2026-06-23",82.49,82.37,8441500,{"date":816,"open":817,"high":772,"low":753,"close":818,"change":146,"percent_change":232,"volume":819,"transactions":9,"vwap":818},"2026-06-22",82.23,82.29,8094900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":203,"volume":827,"transactions":9,"vwap":825},"2026-06-18",82.6,82.67,82.44,82.48,0.26,11812500,{"date":829,"open":830,"high":807,"low":753,"close":831,"change":782,"percent_change":260,"volume":832,"transactions":9,"vwap":831},"2026-06-17",82.57,82.22,18353100,{"date":834,"open":806,"high":835,"low":836,"close":806,"change":423,"percent_change":555,"volume":837,"transactions":9,"vwap":806},"2026-06-16",82.72,82.54,10379200,{"date":839,"open":805,"high":840,"low":841,"close":841,"change":340,"percent_change":520,"volume":842,"transactions":9,"vwap":841},"2026-06-15",82.71,82.5,9128400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":241,"percent_change":394,"volume":849,"transactions":9,"vwap":848},"2026-06-12",82.41,82.51,82.25,82.45,6794200,{"date":851,"open":852,"high":830,"low":853,"close":846,"change":330,"percent_change":854,"volume":855,"transactions":9,"vwap":846},"2026-06-11",82.099998,82.010002,0.66,11377800,{"date":857,"open":852,"high":858,"low":703,"close":859,"change":739,"percent_change":366,"volume":860,"transactions":9,"vwap":859},"2026-06-10",82.17,81.97,5702700,{"date":862,"open":863,"high":771,"low":695,"close":743,"change":272,"percent_change":864,"volume":865,"transactions":9,"vwap":743},"2026-06-09",82.07,0.22,9415200,{"date":867,"open":743,"high":868,"low":705,"close":869,"change":405,"percent_change":405,"volume":870,"transactions":9,"vwap":869},"2026-06-08",82.13,81.9,6843500,{"date":872,"open":873,"high":873,"low":869,"close":683,"change":774,"percent_change":282,"volume":874,"transactions":9,"vwap":683},"2026-06-05",82.12,10966400,{"date":876,"open":754,"high":846,"low":877,"close":813,"change":555,"percent_change":645,"volume":878,"transactions":9,"vwap":813},"2026-06-04",82.28,4664600,{"date":880,"open":766,"high":772,"low":771,"close":761,"change":231,"percent_change":677,"volume":881,"transactions":9,"vwap":761},"2026-06-03",5781100,{"date":883,"open":884,"high":822,"low":845,"close":824,"change":405,"percent_change":405,"volume":885,"transactions":9,"vwap":824},"2026-06-02",82.53,9380200,{"date":887,"open":817,"high":848,"low":771,"close":848,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":848},"2026-06-01",-0.4,-0.48,7416500,{"date":892,"open":893,"high":787,"low":894,"close":778,"change":555,"percent_change":645,"volume":895,"transactions":9,"vwap":778},"2026-05-29",82.89,82.82,6479200,{"date":897,"open":898,"high":893,"low":899,"close":800,"change":271,"percent_change":578,"volume":900,"transactions":9,"vwap":800},"2026-05-28",82.63,82.56,6797200,{"date":902,"open":822,"high":903,"low":884,"close":822,"change":520,"percent_change":422,"volume":904,"transactions":9,"vwap":822},"2026-05-27",82.7,6677300,{"date":906,"open":898,"high":903,"low":907,"close":836,"change":203,"percent_change":808,"volume":908,"transactions":9,"vwap":836},"2026-05-26",82.43,6825700,{"date":910,"open":911,"high":813,"low":912,"close":831,"change":413,"percent_change":53,"volume":913,"transactions":9,"vwap":831},"2026-05-22",82.36,82.059998,5074000,{"date":915,"open":916,"high":917,"low":918,"close":771,"change":340,"percent_change":520,"volume":919,"transactions":9,"vwap":771},"2026-05-21",81.85,82.2,81.74,10264100,{"date":921,"open":922,"high":923,"low":476,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-20",81.62,82.15,82.089996,0.55,0.67,12802700,{"date":929,"open":922,"high":930,"low":931,"close":598,"change":322,"percent_change":281,"volume":932,"transactions":9,"vwap":598},"2026-05-19",81.72,81.43,14894500,{"date":934,"open":935,"high":936,"low":937,"close":869,"change":365,"percent_change":469,"volume":938,"transactions":9,"vwap":869},"2026-05-18",82.050003,82.18,81.78,13275500,{"date":940,"open":743,"high":773,"low":755,"close":712,"change":774,"percent_change":282,"volume":941,"transactions":9,"vwap":712},"2026-05-15",13752300,{"date":943,"open":807,"high":840,"low":824,"close":944,"change":365,"percent_change":469,"volume":945,"transactions":9,"vwap":944},"2026-05-14",82.46,7451400,{"date":947,"open":948,"high":899,"low":767,"close":899,"change":422,"percent_change":413,"volume":949,"transactions":9,"vwap":899},"2026-05-13",82.47,5821600,{"date":951,"open":884,"high":884,"low":907,"close":812,"change":677,"percent_change":952,"volume":953,"transactions":9,"vwap":812},"2026-05-12",-0.27,11167800,{"date":955,"open":894,"high":779,"low":807,"close":840,"change":231,"percent_change":677,"volume":956,"transactions":9,"vwap":840},"2026-05-11",7682500,{"date":958,"open":779,"high":789,"low":959,"close":893,"change":311,"percent_change":512,"volume":960,"transactions":9,"vwap":893},"2026-05-08",82.81,6139800,{"date":962,"open":963,"high":964,"low":965,"close":822,"change":952,"percent_change":966,"volume":967,"transactions":9,"vwap":822},"2026-05-07",83,83.019997,82.58,-0.33,9469400,{"date":969,"open":778,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-06",82.94,82.8,82.87,0.36,0.44,7870300,{"date":977,"open":846,"high":898,"low":944,"close":846,"change":271,"percent_change":578,"volume":978,"transactions":9,"vwap":846},"2026-05-05",7102100,{"date":980,"open":944,"high":812,"low":923,"close":813,"change":529,"percent_change":627,"volume":981,"transactions":9,"vwap":813},"2026-05-04",9831100,{"date":983,"open":899,"high":788,"low":841,"close":965,"change":952,"percent_change":966,"volume":984,"transactions":9,"vwap":965},"2026-05-01",5831900,{"date":986,"open":971,"high":987,"low":835,"close":778,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":778},"2026-04-30",82.92,0.2,0.24,8141200,{"date":992,"open":788,"high":786,"low":830,"close":781,"change":993,"percent_change":774,"volume":994,"transactions":9,"vwap":781},"2026-04-29",-0.38,10779600,{"date":996,"open":959,"high":997,"low":971,"close":998,"change":67,"percent_change":241,"volume":999,"transactions":9,"vwap":998},"2026-04-28",83.040001,83.029999,6664200,{"date":1001,"open":1002,"high":1003,"low":964,"close":1004,"change":1005,"percent_change":669,"volume":1006,"transactions":9,"vwap":1004},"2026-04-27",83.22,83.25,83.080002,-0.17,11307100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1003,"change":555,"percent_change":645,"volume":1012,"transactions":9,"vwap":1003},"2026-04-24",83.14,83.33,83.050003,6555400,{"date":1014,"open":1015,"high":1016,"low":787,"close":1009,"change":1005,"percent_change":669,"volume":1017,"transactions":9,"vwap":1009},"2026-04-23",83.34,83.39,11103300,{"date":1019,"open":1016,"high":1020,"low":1021,"close":1022,"change":423,"percent_change":555,"volume":1023,"transactions":9,"vwap":1022},"2026-04-22",83.48,83.3,83.31,6357800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1002,"change":687,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1002},"2026-04-21",83.4,83.46,83.2,-0.34,8006600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1033,"change":1036,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1033},"2026-04-20",83.5,83.58,83.36,0.02,9236400,{"date":1039,"open":1040,"high":1041,"low":1027,"close":1020,"change":512,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1020},"2026-04-17",83.55,83.66,0.42,12775700,{"date":1045,"open":1026,"high":1026,"low":1046,"close":1047,"change":232,"percent_change":687,"volume":1048,"transactions":9,"vwap":1047},"2026-04-16",83.089996,83.13,10707700,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1035,"change":394,"percent_change":242,"volume":1053,"transactions":9,"vwap":1035},"2026-04-15",83.38,83.26,8721200,{"date":1055,"open":1028,"high":1056,"low":1057,"close":1058,"change":310,"percent_change":715,"volume":1059,"transactions":9,"vwap":1058},"2026-04-14",83.45,83.17,83.43,18260000,{"date":1061,"open":893,"high":1062,"low":893,"close":1028,"change":202,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1028},"2026-04-13",83.21,0.3,7294500,{"date":1066,"open":1004,"high":1067,"low":1068,"close":794,"change":366,"percent_change":668,"volume":1069,"transactions":9,"vwap":794},"2026-04-10",83.15,82.93,6472800,{"date":1071,"open":789,"high":1072,"low":779,"close":1004,"change":340,"percent_change":520,"volume":1073,"transactions":9,"vwap":1004},"2026-04-09",83.27,12258800,{"date":1075,"open":1010,"high":1076,"low":1077,"close":998,"change":23,"percent_change":73,"volume":1078,"transactions":9,"vwap":998},"2026-04-08",83.37,82.97,21573000,{"date":1080,"open":898,"high":894,"low":765,"close":1081,"change":646,"percent_change":637,"volume":1082,"transactions":9,"vwap":1081},"2026-04-07",82.76,13898500,{"date":1084,"open":781,"high":801,"low":830,"close":822,"change":1085,"percent_change":1005,"volume":1086,"transactions":9,"vwap":822},"2026-04-06",-0.14,10843500,{"date":1088,"open":1089,"high":1090,"low":767,"close":800,"change":864,"percent_change":23,"volume":1091,"transactions":9,"vwap":800},"2026-04-02",82.4,82.86,9153100,{"date":1093,"open":841,"high":898,"low":754,"close":1094,"change":232,"percent_change":687,"volume":1095,"transactions":9,"vwap":1094},"2026-04-01",82.52,19944100,{"date":1097,"open":898,"high":779,"low":836,"close":793,"change":1098,"percent_change":925,"volume":1099,"transactions":9,"vwap":793},"2026-03-31",0.45,25192000,{"date":1101,"open":1102,"high":812,"low":761,"close":765,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":765},"2026-03-30",82.38,0.38,0.46,21959200,{"date":1107,"open":738,"high":912,"low":713,"close":703,"change":395,"percent_change":739,"volume":1108,"transactions":9,"vwap":703},"2026-03-27",18046100,{"date":1110,"open":813,"high":841,"low":712,"close":853,"change":375,"percent_change":96,"volume":1111,"transactions":9,"vwap":853},"2026-03-26",20532000,{"date":1113,"open":1081,"high":959,"low":830,"close":805,"change":310,"percent_change":715,"volume":1114,"transactions":9,"vwap":805},"2026-03-25",13108400,{"date":1116,"open":847,"high":1117,"low":753,"close":754,"change":668,"percent_change":146,"volume":1118,"transactions":9,"vwap":754},"2026-03-24",82.55,14864300,{"date":1120,"open":818,"high":1121,"low":817,"close":1117,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1117},"2026-03-23",82.77,0.4,0.49,16767400,{"date":1126,"open":805,"high":781,"low":852,"close":923,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":923},"2026-03-20",-0.78,-0.94,21526600,{"date":1131,"open":944,"high":963,"low":1132,"close":1068,"change":864,"percent_change":23,"volume":1133,"transactions":9,"vwap":1068},"2026-03-19",82.42,14865900,{"date":1135,"open":1011,"high":1047,"low":840,"close":840,"change":38,"percent_change":261,"volume":1136,"transactions":9,"vwap":840},"2026-03-18",11260800,{"date":1138,"open":997,"high":1139,"low":787,"close":1140,"change":808,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-17",83.19,83.18,0.47,24860800,{"date":1144,"open":1090,"high":789,"low":903,"close":801,"change":73,"percent_change":1122,"volume":1145,"transactions":9,"vwap":801},"2026-03-16",12740000,{"date":1147,"open":778,"high":789,"low":1102,"close":944,"change":232,"percent_change":687,"volume":1148,"transactions":9,"vwap":944},"2026-03-13",18963700,{"date":1150,"open":997,"high":1011,"low":899,"close":807,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":807},"2026-03-12",-0.49,-0.59,20292900,{"date":1155,"open":1027,"high":1027,"low":1156,"close":1140,"change":158,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1140},"2026-03-11",83.11,-0.5,20410300,{"date":1160,"open":1161,"high":1162,"low":1034,"close":1163,"change":1029,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-10",83.78,83.93,83.6,-0.41,18846100,{"date":1167,"open":1168,"high":1169,"low":1058,"close":1170,"change":117,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-09",83.59,83.98,83.94,0.37,11847900,{"date":1174,"open":1175,"high":1176,"low":1016,"close":1177,"change":529,"percent_change":627,"volume":1178,"transactions":9,"vwap":1177},"2026-03-06",83.56,83.85,83.63,21874400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":627,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-05",83.79,83.88,83.67,83.84,-0.3,12092000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":405,"percent_change":405,"volume":1193,"transactions":9,"vwap":1192},"2026-03-04",84.19,84.23,84.050003,84.089996,12082600,{"date":1195,"open":1196,"high":1190,"low":1197,"close":1198,"change":349,"percent_change":67,"volume":1199,"transactions":9,"vwap":1198},"2026-03-03",83.69,83.64,84.099998,14436100,{"date":1201,"open":1202,"high":1203,"low":1169,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-02",84.16,84.18,84.14,-0.58,-0.68,12011000,{"date":1209,"open":1210,"high":25,"low":1211,"close":1212,"change":192,"percent_change":340,"volume":1213,"transactions":9,"vwap":1212},"2026-02-27",84.74,84.7,84.72,13748400,{"date":1215,"open":1216,"high":1211,"low":1217,"close":1218,"change":423,"percent_change":555,"volume":1219,"transactions":9,"vwap":1218},"2026-02-26",84.59,84.57,84.68,8507700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1216,"change":349,"percent_change":67,"volume":1225,"transactions":9,"vwap":1216},"2026-02-25",84.58,84.66,84.56,9608600,{"date":1227,"open":1228,"high":1218,"low":1229,"close":1230,"change":242,"percent_change":395,"volume":1231,"transactions":9,"vwap":1230},"2026-02-24",84.61,84.53,84.63,12215500,{"date":1233,"open":1216,"high":1234,"low":1217,"close":1235,"change":578,"percent_change":988,"volume":1236,"transactions":9,"vwap":1235},"2026-02-23",84.76,84.71,11919300,{"date":1238,"open":1229,"high":1216,"low":1239,"close":1240,"change":1036,"percent_change":1036,"volume":1241,"transactions":9,"vwap":1240},"2026-02-20",84.4,84.54,12270300,{"date":1243,"open":1244,"high":1229,"low":1245,"close":1246,"change":520,"percent_change":422,"volume":1247,"transactions":9,"vwap":1246},"2026-02-19",84.39,84.37,84.52,9082900,{"date":1249,"open":1250,"high":1246,"low":1251,"close":1252,"change":394,"percent_change":242,"volume":1253,"transactions":9,"vwap":1252},"2026-02-18",84.45,84.41,84.46,8345400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1229,"change":192,"percent_change":340,"volume":1259,"transactions":9,"vwap":1229},"2026-02-17",84.47,84.55,84.43,10253800,{"date":1261,"open":1252,"high":1262,"low":1244,"close":1263,"change":23,"percent_change":203,"volume":1264,"transactions":9,"vwap":1263},"2026-02-13",84.51,84.49,9499000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":826,"percent_change":117,"volume":1271,"transactions":9,"vwap":1270},"2026-02-12",84.080002,84.26,84.07,84.22,10175600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":394,"percent_change":242,"volume":1278,"transactions":9,"vwap":1277},"2026-02-11",83.89,84.059998,83.86,83.96,7532900,{"date":1280,"open":1198,"high":1281,"low":1282,"close":1283,"change":645,"percent_change":489,"volume":1284,"transactions":9,"vwap":1283},"2026-02-10",84.15,84,84.029999,10440800,{"date":1286,"open":1287,"high":1162,"low":1288,"close":1289,"change":191,"percent_change":192,"volume":1290,"transactions":9,"vwap":1289},"2026-02-09",83.83,83.77,83.9,9750600,{"date":1292,"open":1184,"high":1289,"low":1293,"close":1294,"change":191,"percent_change":192,"volume":1295,"transactions":9,"vwap":1294},"2026-02-06",83.75,83.87,9630900,{"date":1297,"open":1041,"high":1294,"low":1298,"close":1184,"change":73,"percent_change":1122,"volume":1299,"transactions":9,"vwap":1184},"2026-02-05",83.62,9432600,{"date":1301,"open":1302,"high":1040,"low":1026,"close":1303,"change":173,"percent_change":349,"volume":1304,"transactions":9,"vwap":1303},"2026-02-04",83.49,83.51,9591100,{"date":1306,"open":1307,"high":1308,"low":1056,"close":1309,"change":1036,"percent_change":1036,"volume":1310,"transactions":9,"vwap":1309},"2026-02-03",83.52,83.57,83.54,11647700,{"date":1312,"open":1313,"high":1313,"low":1302,"close":1307,"change":571,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1307},"2026-02-02",83.73,-0.51,10793300,{"date":1317,"open":1277,"high":1318,"low":1289,"close":1319,"change":405,"percent_change":405,"volume":1320,"transactions":9,"vwap":1319},"2026-01-30",84.010002,83.95,15785800,{"date":1322,"open":1287,"high":1323,"low":1181,"close":1277,"change":340,"percent_change":520,"volume":1324,"transactions":9,"vwap":1277},"2026-01-29",83.99,11101000,{"date":1326,"open":1323,"high":1323,"low":1181,"close":1327,"change":67,"percent_change":241,"volume":1328,"transactions":9,"vwap":1327},"2026-01-28",83.91,14335100,{"date":1330,"open":1170,"high":1331,"low":1162,"close":1277,"change":405,"percent_change":405,"volume":1332,"transactions":9,"vwap":1277},"2026-01-27",84.040001,12544900,{"date":1334,"open":1282,"high":1331,"low":1170,"close":1335,"change":413,"percent_change":53,"volume":1336,"transactions":9,"vwap":1335},"2026-01-26",83.97,11210300,{"date":1338,"open":1287,"high":1339,"low":1340,"close":1274,"change":520,"percent_change":422,"volume":1341,"transactions":9,"vwap":1274},"2026-01-23",83.92,83.74,10747900,{"date":1343,"open":1181,"high":1274,"low":1313,"close":1287,"change":1036,"percent_change":1036,"volume":1344,"transactions":9,"vwap":1287},"2026-01-22",16716900,{"date":1346,"open":1177,"high":1176,"low":1040,"close":1347,"change":73,"percent_change":1122,"volume":1348,"transactions":9,"vwap":1347},"2026-01-21",83.81,15433300,{"date":1350,"open":1033,"high":1351,"low":1352,"close":1020,"change":1185,"percent_change":322,"volume":1353,"transactions":9,"vwap":1020},"2026-01-20",83.61,83.44,12829400,{"date":1355,"open":1170,"high":1169,"low":1356,"close":1161,"change":146,"percent_change":232,"volume":1357,"transactions":9,"vwap":1161},"2026-01-16",83.76,11216600,{"date":1359,"open":1360,"high":1281,"low":1319,"close":1335,"change":366,"percent_change":222,"volume":1361,"transactions":9,"vwap":1335},"2026-01-15",84.13,25219900,{"date":1363,"open":1364,"high":1204,"low":1282,"close":1198,"change":53,"percent_change":168,"volume":1365,"transactions":9,"vwap":1198},"2026-01-14",84.019997,12241500,{"date":1367,"open":1319,"high":1331,"low":1294,"close":1282,"change":578,"percent_change":988,"volume":1368,"transactions":9,"vwap":1282},"2026-01-13",33405000,{"date":1370,"open":1371,"high":1339,"low":1356,"close":1287,"change":242,"percent_change":365,"volume":1372,"transactions":9,"vwap":1287},"2026-01-12",83.8,6963000,{"date":1374,"open":1347,"high":1335,"low":1293,"close":1327,"change":645,"percent_change":646,"volume":1375,"transactions":9,"vwap":1327},"2026-01-09",9693500,{"date":1377,"open":1181,"high":1276,"low":1293,"close":1161,"change":1005,"percent_change":669,"volume":1378,"transactions":9,"vwap":1161},"2026-01-08",9215700,{"date":1380,"open":1269,"high":1192,"low":1162,"close":1319,"change":213,"percent_change":213,"volume":1381,"transactions":9,"vwap":1319},"2026-01-07",11774300,{"date":1383,"open":1287,"high":1319,"low":1356,"close":1170,"change":1036,"percent_change":1036,"volume":1384,"transactions":9,"vwap":1170},"2026-01-06",12383300,{"date":1386,"open":1387,"high":1335,"low":1356,"close":1339,"change":272,"percent_change":22,"volume":1388,"transactions":9,"vwap":1339},"2026-01-05",83.82,12186800,{"date":1390,"open":1294,"high":1274,"low":1041,"close":1340,"change":405,"percent_change":405,"volume":1391,"transactions":9,"vwap":1340},"2026-01-02",9360800,{"date":1393,"open":1327,"high":1277,"low":1293,"close":1293,"change":539,"percent_change":321,"volume":1394,"transactions":9,"vwap":1293},"2025-12-31",6069000,{"date":1396,"open":1319,"high":1275,"low":1182,"close":1323,"change":394,"percent_change":242,"volume":1397,"transactions":9,"vwap":1323},"2025-12-30",6413300,{"date":1399,"open":1282,"high":1269,"low":1170,"close":1275,"change":423,"percent_change":555,"volume":1400,"transactions":9,"vwap":1275},"2025-12-29",6920900,{"date":1402,"open":1319,"high":1323,"low":1176,"close":1335,"change":422,"percent_change":413,"volume":1403,"transactions":9,"vwap":1335},"2025-12-26",4652000,{"date":1405,"open":1340,"high":1289,"low":1340,"close":1289,"change":1406,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1289},"2025-12-25",0,3987788,{"date":1409,"open":1340,"high":1289,"low":1410,"close":1289,"change":715,"percent_change":73,"volume":1411,"transactions":9,"vwap":1289},"2025-12-24",83.7,3987800,{"date":1413,"open":1414,"high":1041,"low":1352,"close":1298,"change":1406,"percent_change":1406,"volume":1415,"transactions":9,"vwap":1298},"2025-12-23",83.47,10239100,{"date":1417,"open":1298,"high":1177,"low":1040,"close":1298,"change":250,"percent_change":250,"volume":1418,"transactions":9,"vwap":1298},"2025-12-22",9946800,{"date":1420,"open":1421,"high":1293,"low":1351,"close":1197,"change":1085,"percent_change":1005,"volume":1422,"transactions":9,"vwap":1197},"2025-12-19",83.72,10094500,{"date":1424,"open":1371,"high":1287,"low":1197,"close":1161,"change":365,"percent_change":469,"volume":1425,"transactions":9,"vwap":1161},"2025-12-18",10849200,{"date":1427,"open":1276,"high":1339,"low":1347,"close":1182,"change":173,"percent_change":349,"volume":1428,"transactions":9,"vwap":1182},"2025-12-17",7604900,{"date":1430,"open":1184,"high":1319,"low":1410,"close":1327,"change":168,"percent_change":271,"volume":1431,"transactions":9,"vwap":1327},"2025-12-16",6773500,{"date":1433,"open":1274,"high":1170,"low":1421,"close":1181,"change":53,"percent_change":168,"volume":1434,"transactions":9,"vwap":1181},"2025-12-15",7426600,{"date":1436,"open":1181,"high":1347,"low":1041,"close":1196,"change":503,"percent_change":993,"volume":1437,"transactions":9,"vwap":1196},"2025-12-12",11022700,{"date":1439,"open":1281,"high":1440,"low":1319,"close":1318,"change":1406,"percent_change":1406,"volume":1441,"transactions":9,"vwap":1318},"2025-12-11",84.2,10898700,{"date":1443,"open":1183,"high":1191,"low":1177,"close":1318,"change":117,"percent_change":1171,"volume":1444,"transactions":9,"vwap":1318},"2025-12-10",13579000,{"date":1446,"open":1289,"high":1339,"low":1447,"close":1410,"change":469,"percent_change":1085,"volume":1448,"transactions":9,"vwap":1410},"2025-12-09",83.65,14346600,{"date":1450,"open":1170,"high":1319,"low":1196,"close":1387,"change":469,"percent_change":1085,"volume":1451,"transactions":9,"vwap":1387},"2025-12-08",11580300,{"date":1453,"open":1269,"high":1198,"low":1294,"close":1170,"change":242,"percent_change":365,"volume":1454,"transactions":9,"vwap":1170},"2025-12-05",9622100,{"date":1456,"open":1192,"high":1192,"low":1335,"close":1364,"change":668,"percent_change":146,"volume":1457,"transactions":9,"vwap":1364},"2025-12-04",10639800,{"date":1459,"open":1198,"high":1460,"low":1331,"close":1203,"change":272,"percent_change":22,"volume":1461,"transactions":9,"vwap":1203},"2025-12-03",84.21,14275100,{"date":1463,"open":1170,"high":1331,"low":1182,"close":1282,"change":520,"percent_change":422,"volume":1464,"transactions":9,"vwap":1282},"2025-12-02",10462600,{"date":1466,"open":1339,"high":1170,"low":1287,"close":1170,"change":375,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1170},"2025-12-01",-0.72,12396700,{"date":1470,"open":1471,"high":1472,"low":1250,"close":1257,"change":394,"percent_change":242,"volume":1473,"transactions":9,"vwap":1257},"2025-11-28",84.62,84.65,5201900,{"date":1475,"open":1476,"high":1230,"low":1477,"close":1471,"change":646,"percent_change":637,"volume":1478,"transactions":9,"vwap":1471},"2025-11-26",84.44,84.36,11107900,{"date":1480,"open":1481,"high":1217,"low":1482,"close":1252,"change":864,"percent_change":826,"volume":1483,"transactions":9,"vwap":1252},"2025-11-25",84.25,84.24,13396700,{"date":1485,"open":1204,"high":1481,"low":1191,"close":1482,"change":22,"percent_change":202,"volume":1486,"transactions":9,"vwap":1482},"2025-11-24",16992900,{"date":1488,"open":1282,"high":1283,"low":1287,"close":1283,"change":1063,"percent_change":973,"volume":1489,"transactions":9,"vwap":1283},"2025-11-21",6978800,{"date":1491,"open":1347,"high":1274,"low":1196,"close":1313,"change":53,"percent_change":168,"volume":1492,"transactions":9,"vwap":1313},"2025-11-20",9955400,{"date":1494,"open":1161,"high":1181,"low":1351,"close":1177,"change":173,"percent_change":349,"volume":1495,"transactions":9,"vwap":1177},"2025-11-19",8150400,{"date":1497,"open":1421,"high":1181,"low":1168,"close":1041,"change":53,"percent_change":168,"volume":1498,"transactions":9,"vwap":1041},"2025-11-18",13416800,{"date":1500,"open":1351,"high":1410,"low":1501,"close":1175,"change":1406,"percent_change":1406,"volume":1502,"transactions":9,"vwap":1175},"2025-11-17",83.53,10074100,{"date":1504,"open":1181,"high":1276,"low":1175,"close":1175,"change":1085,"percent_change":1005,"volume":1505,"transactions":9,"vwap":1175},"2025-11-14",5799800,{"date":1507,"open":1313,"high":1294,"low":1196,"close":1410,"change":232,"percent_change":952,"volume":1508,"transactions":9,"vwap":1410},"2025-11-13",9157000,{"date":1510,"open":1282,"high":1283,"low":1182,"close":1162,"change":469,"percent_change":1085,"volume":1511,"transactions":9,"vwap":1162},"2025-11-12",6998200,{"date":1513,"open":1339,"high":1269,"low":1184,"close":1191,"change":203,"percent_change":1103,"volume":1514,"transactions":9,"vwap":1191},"2025-11-11",3381300,{"date":1516,"open":1356,"high":1287,"low":1421,"close":1313,"change":250,"percent_change":250,"volume":1517,"transactions":9,"vwap":1313},"2025-11-10",10066800,{"date":1519,"open":1421,"high":1287,"low":1183,"close":1293,"change":349,"percent_change":67,"volume":1520,"transactions":9,"vwap":1293},"2025-11-07",11084400,{"date":1522,"open":1293,"high":1347,"low":1523,"close":1181,"change":1524,"percent_change":478,"volume":1525,"transactions":9,"vwap":1181},"2025-11-06",83.71,0.34,8744000,{"date":1527,"open":1528,"high":1528,"low":1352,"close":1056,"change":669,"percent_change":539,"volume":1529,"transactions":9,"vwap":1056},"2025-11-05",83.68,14773000,{"date":1531,"open":1168,"high":1347,"low":1040,"close":1447,"change":520,"percent_change":422,"volume":1532,"transactions":9,"vwap":1447},"2025-11-04",13086700,{"date":1534,"open":1041,"high":1041,"low":1307,"close":1168,"change":774,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1168},"2025-11-03",-0.55,13359100,{"date":1538,"open":1190,"high":1268,"low":1282,"close":1191,"change":739,"percent_change":366,"volume":1539,"transactions":9,"vwap":1191},"2025-10-31",11875000,{"date":1541,"open":1542,"high":1543,"low":1191,"close":1202,"change":539,"percent_change":687,"volume":1544,"transactions":9,"vwap":1202},"2025-10-30",84.11,84.33,21213400,{"date":1546,"open":1547,"high":1547,"low":1477,"close":1239,"change":1164,"percent_change":889,"volume":1548,"transactions":9,"vwap":1239},"2025-10-29",84.82,10152800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":405,"percent_change":405,"volume":1555,"transactions":9,"vwap":1554},"2025-10-28",84.79,84.83,84.69,84.81,7181200,{"date":1557,"open":1210,"high":25,"low":1471,"close":1547,"change":520,"percent_change":422,"volume":1558,"transactions":9,"vwap":1547},"2025-10-27",8351800,{"date":1560,"open":1561,"high":1562,"low":1472,"close":1234,"change":646,"percent_change":637,"volume":1563,"transactions":9,"vwap":1234},"2025-10-24",84.75,84.78,8346800,{"date":1565,"open":1222,"high":1211,"low":1217,"close":1566,"change":394,"percent_change":242,"volume":1567,"transactions":9,"vwap":1566},"2025-10-23",84.6,8862600,{"date":1569,"open":1570,"high":1553,"low":1257,"close":1571,"change":1036,"percent_change":1036,"volume":1572,"transactions":9,"vwap":1571},"2025-10-22",84.64,84.67,13509800,{"date":1574,"open":1562,"high":1575,"low":1472,"close":1472,"change":340,"percent_change":520,"volume":1576,"transactions":9,"vwap":1472},"2025-10-21",84.8,10751500,{"date":1578,"open":1216,"high":1472,"low":1240,"close":1566,"change":645,"percent_change":489,"volume":1579,"transactions":9,"vwap":1566},"2025-10-20",8695700,{"date":1581,"open":1224,"high":1222,"low":1251,"close":1256,"change":469,"percent_change":1085,"volume":1582,"transactions":9,"vwap":1256},"2025-10-17",8700200,{"date":1584,"open":1585,"high":1471,"low":1586,"close":1216,"change":22,"percent_change":202,"volume":1587,"transactions":9,"vwap":1216},"2025-10-16",84.38,84.32,12965200,{"date":1589,"open":1263,"high":1224,"low":1590,"close":1585,"change":340,"percent_change":520,"volume":1591,"transactions":9,"vwap":1585},"2025-10-15",84.29,10407300,{"date":1593,"open":1360,"high":1244,"low":1283,"close":1543,"change":489,"percent_change":272,"volume":1594,"transactions":9,"vwap":1543},"2025-10-14",11030100,{"date":1596,"open":1282,"high":1270,"low":1169,"close":1203,"change":989,"percent_change":311,"volume":1597,"transactions":9,"vwap":1203},"2025-10-13",9742100,{"date":1599,"open":1331,"high":1269,"low":1274,"close":1170,"change":578,"percent_change":988,"volume":1600,"transactions":9,"vwap":1170},"2025-10-10",11265300,{"date":1602,"open":1182,"high":1274,"low":1340,"close":1288,"change":366,"percent_change":222,"volume":1603,"transactions":9,"vwap":1288},"2025-10-09",10746100,{"date":1605,"open":1606,"high":1360,"low":1289,"close":1289,"change":365,"percent_change":469,"volume":1607,"transactions":9,"vwap":1289},"2025-10-08",84.12,15033400,{"date":1609,"open":1335,"high":1269,"low":1274,"close":1282,"change":555,"percent_change":645,"volume":1610,"transactions":9,"vwap":1282},"2025-10-07",14892000,{"date":1612,"open":1327,"high":1318,"low":1294,"close":1274,"change":1005,"percent_change":669,"volume":1613,"transactions":9,"vwap":1274},"2025-10-06",8305300,{"date":1615,"open":1203,"high":1440,"low":1283,"close":1275,"change":365,"percent_change":469,"volume":1616,"transactions":9,"vwap":1275},"2025-10-03",6615300,{"date":1618,"open":1331,"high":1189,"low":1335,"close":1202,"change":423,"percent_change":555,"volume":1619,"transactions":9,"vwap":1202},"2025-10-02",5905700,{"date":1621,"open":1283,"high":1267,"low":1274,"close":1269,"change":349,"percent_change":67,"volume":1622,"transactions":9,"vwap":1269},"2025-10-01",9492400,{"date":1624,"open":1189,"high":1625,"low":1191,"close":1542,"change":1406,"percent_change":1406,"volume":1626,"transactions":9,"vwap":1542},"2025-09-30",84.28,10714000,{"date":1628,"open":1191,"high":1202,"low":1318,"close":1542,"change":272,"percent_change":22,"volume":1629,"transactions":9,"vwap":1542},"2025-09-29",9326700,{"date":1631,"open":1327,"high":1323,"low":1371,"close":1162,"change":422,"percent_change":413,"volume":1632,"transactions":9,"vwap":1162},"2025-09-26",9981800,{"date":1634,"open":1184,"high":1327,"low":1183,"close":1276,"change":146,"percent_change":232,"volume":1635,"transactions":9,"vwap":1276},"2025-09-25",13933300,{"date":1637,"open":1270,"high":1270,"low":1364,"close":1191,"change":539,"percent_change":687,"volume":1638,"transactions":9,"vwap":1191},"2025-09-24",10778100,{"date":1640,"open":1625,"high":1641,"low":1642,"close":1590,"change":271,"percent_change":578,"volume":1643,"transactions":9,"vwap":1590},"2025-09-23",84.31,84.17,12458400,{"date":1645,"open":1625,"high":1590,"low":1281,"close":1281,"change":1085,"percent_change":1005,"volume":1646,"transactions":9,"vwap":1281},"2025-09-22",10552100,{"date":1648,"open":1190,"high":1543,"low":1189,"close":1590,"change":405,"percent_change":405,"volume":1649,"transactions":9,"vwap":1590},"2025-09-19",6394000,{"date":1651,"open":1481,"high":1543,"low":1606,"close":1652,"change":394,"percent_change":242,"volume":1653,"transactions":9,"vwap":1652},"2025-09-18",84.3,9397700,{"date":1655,"open":1471,"high":1210,"low":1482,"close":1245,"change":668,"percent_change":146,"volume":1656,"transactions":9,"vwap":1245},"2025-09-17",11990800,{"date":1658,"open":1222,"high":1471,"low":1256,"close":1229,"change":405,"percent_change":405,"volume":1659,"transactions":9,"vwap":1229},"2025-09-16",9628300,{"date":1661,"open":1246,"high":1217,"low":1662,"close":1240,"change":988,"percent_change":989,"volume":1663,"transactions":9,"vwap":1240},"2025-09-15",84.48,9823000,{"date":1665,"open":1244,"high":1666,"low":1460,"close":1667,"change":222,"percent_change":231,"volume":1668,"transactions":9,"vwap":1667},"2025-09-12",84.42,84.34,39431200,{"date":1670,"open":1244,"high":1216,"low":1671,"close":1263,"change":202,"percent_change":1063,"volume":1672,"transactions":9,"vwap":1263},"2025-09-11",84.35,7384700,{"date":1674,"open":1460,"high":1585,"low":1203,"close":1482,"change":637,"percent_change":310,"volume":1675,"transactions":9,"vwap":1482},"2025-09-10",10463900,{"date":1677,"open":1202,"high":1440,"low":1319,"close":1191,"change":365,"percent_change":469,"volume":1678,"transactions":9,"vwap":1191},"2025-09-09",10327600,{"date":1680,"open":1652,"high":1652,"low":1267,"close":1281,"change":646,"percent_change":637,"volume":1681,"transactions":9,"vwap":1281},"2025-09-08",15114100,{"date":1683,"open":1202,"high":1202,"low":1169,"close":1323,"change":73,"percent_change":808,"volume":1684,"transactions":9,"vwap":1323},"2025-09-05",12697600,{"date":1686,"open":123,"high":1041,"low":1035,"close":1041,"change":1104,"percent_change":925,"volume":1687,"transactions":9,"vwap":1041},"2025-09-04",12131600,{"date":1689,"open":787,"high":1690,"low":794,"close":1028,"change":1063,"percent_change":973,"volume":1691,"transactions":9,"vwap":1028},"2025-09-03",83.28,14251400,{"date":1693,"open":1694,"high":987,"low":800,"close":786,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":786},"2025-09-02",82.83,-0.52,-0.62,9911100,{"date":1699,"open":1302,"high":1033,"low":1035,"close":123,"change":739,"percent_change":366,"volume":1700,"transactions":9,"vwap":123},"2025-08-29",10415400,{"date":1702,"open":1027,"high":1034,"low":123,"close":1501,"change":422,"percent_change":413,"volume":1703,"transactions":9,"vwap":1501},"2025-08-28",8371000,{"date":1705,"open":1690,"high":1027,"low":1139,"close":1027,"change":53,"percent_change":168,"volume":1706,"transactions":9,"vwap":1027},"2025-08-27",15157400,{"date":1708,"open":1690,"high":1016,"low":1140,"close":1035,"change":645,"percent_change":646,"volume":1709,"transactions":9,"vwap":1035},"2025-08-26",8781000,{"date":1711,"open":1712,"high":1713,"low":1002,"close":1714,"change":222,"percent_change":231,"volume":1715,"transactions":9,"vwap":1714},"2025-08-25",83.32,83.35,83.23,7545000,{"date":1717,"open":1011,"high":1020,"low":1718,"close":1051,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1051},"2025-08-22",82.98,0.52,0.63,16333400,{"date":1723,"open":963,"high":1724,"low":801,"close":1090,"change":627,"percent_change":1185,"volume":1725,"transactions":9,"vwap":1090},"2025-08-21",83.010002,7846400,{"date":1727,"open":1046,"high":1139,"low":964,"close":1156,"change":191,"percent_change":192,"volume":1728,"transactions":9,"vwap":1156},"2025-08-20",9019200,{"date":1730,"open":997,"high":1731,"low":1724,"close":1004,"change":168,"percent_change":271,"volume":1732,"transactions":9,"vwap":1004},"2025-08-19",83.099998,8090500,{"date":1734,"open":1735,"high":1735,"low":796,"close":789,"change":365,"percent_change":469,"volume":1736,"transactions":9,"vwap":789},"2025-08-18",83.16,16105500,{"date":1738,"open":1735,"high":1739,"low":963,"close":1740,"change":241,"percent_change":394,"volume":1741,"transactions":9,"vwap":1740},"2025-08-15",83.24,83.059998,9866000,{"date":1743,"open":1744,"high":1690,"low":1011,"close":1744,"change":529,"percent_change":627,"volume":1745,"transactions":9,"vwap":1744},"2025-08-14",83.12,8871100,{"date":1747,"open":1072,"high":1051,"low":1028,"close":1010,"change":117,"percent_change":1171,"volume":1748,"transactions":9,"vwap":1010},"2025-08-13",8237600,{"date":1750,"open":786,"high":998,"low":894,"close":964,"change":413,"percent_change":53,"volume":1751,"transactions":9,"vwap":964},"2025-08-12",16527500,{"date":1753,"open":794,"high":998,"low":779,"close":970,"change":520,"percent_change":422,"volume":1754,"transactions":9,"vwap":970},"2025-08-11",30235000,{"date":1756,"open":1731,"high":1731,"low":972,"close":779,"change":529,"percent_change":627,"volume":1757,"transactions":9,"vwap":779},"2025-08-08",14684000,{"date":1759,"open":1714,"high":1739,"low":964,"close":1046,"change":394,"percent_change":242,"volume":1760,"transactions":9,"vwap":1046},"2025-08-07",17456800,{"date":1762,"open":1011,"high":1139,"low":778,"close":1735,"change":191,"percent_change":192,"volume":1763,"transactions":9,"vwap":1735},"2025-08-06",12952900,{"date":1765,"open":1046,"high":1735,"low":998,"close":1047,"change":349,"percent_change":67,"volume":1766,"transactions":9,"vwap":1047},"2025-08-05",15115300,{"date":1768,"open":1047,"high":1139,"low":1724,"close":1057,"change":645,"percent_change":646,"volume":1769,"transactions":9,"vwap":1057},"2025-08-04",28578900,{"date":1771,"open":893,"high":1046,"low":795,"close":997,"change":973,"percent_change":974,"volume":1772,"transactions":9,"vwap":997},"2025-08-01",19161000,{"date":1774,"open":788,"high":786,"low":781,"close":1775,"change":213,"percent_change":213,"volume":1776,"transactions":9,"vwap":1775},"2025-07-31",82.68,16332300,{"date":1778,"open":823,"high":1068,"low":780,"close":823,"change":1085,"percent_change":1005,"volume":1779,"transactions":9,"vwap":823},"2025-07-30",9783100,{"date":1781,"open":805,"high":779,"low":822,"close":959,"change":117,"percent_change":1103,"volume":1782,"transactions":9,"vwap":959},"2025-07-29",13470700,{"date":1784,"open":965,"high":805,"low":948,"close":841,"change":366,"percent_change":668,"volume":1785,"transactions":9,"vwap":841},"2025-07-28",12687900,{"date":1787,"open":845,"high":1788,"low":845,"close":898,"change":988,"percent_change":989,"volume":1789,"transactions":9,"vwap":898},"2025-07-25",82.66,6356400,{"date":1791,"open":772,"high":1094,"low":877,"close":907,"change":365,"percent_change":469,"volume":1792,"transactions":9,"vwap":907},"2025-07-24",4350700,{"date":1794,"open":806,"high":805,"low":948,"close":884,"change":739,"percent_change":366,"volume":1795,"transactions":9,"vwap":884},"2025-07-23",7899600,{"date":1797,"open":780,"high":807,"low":884,"close":1798,"change":489,"percent_change":272,"volume":1799,"transactions":9,"vwap":1798},"2025-07-22",82.64,7147300,{"date":1801,"open":806,"high":898,"low":948,"close":812,"change":989,"percent_change":311,"volume":1802,"transactions":9,"vwap":812},"2025-07-21",6796600,{"date":1804,"open":1805,"high":813,"low":753,"close":847,"change":637,"percent_change":310,"volume":1806,"transactions":9,"vwap":847},"2025-07-18",82.33,4190000,{"date":1808,"open":743,"high":771,"low":712,"close":912,"change":423,"percent_change":555,"volume":1809,"transactions":9,"vwap":912},"2025-07-17",6976000,{"date":1811,"open":755,"high":1812,"low":711,"close":859,"change":864,"percent_change":23,"volume":1813,"transactions":9,"vwap":859},"2025-07-16",82.040001,8230800,{"date":1815,"open":923,"high":923,"low":713,"close":713,"change":627,"percent_change":1185,"volume":1816,"transactions":9,"vwap":713},"2025-07-15",13402200,{"date":1818,"open":712,"high":924,"low":683,"close":712,"change":250,"percent_change":250,"volume":1819,"transactions":9,"vwap":712},"2025-07-14",4240700,{"date":1821,"open":773,"high":858,"low":859,"close":1822,"change":321,"percent_change":570,"volume":1823,"transactions":9,"vwap":1822},"2025-07-11",82.019997,8967900,{"date":1825,"open":772,"high":1826,"low":936,"close":772,"change":1406,"percent_change":1406,"volume":1827,"transactions":9,"vwap":772},"2025-07-10",82.35,10946600,{"date":1829,"open":773,"high":767,"low":912,"close":772,"change":512,"percent_change":329,"volume":1830,"transactions":9,"vwap":772},"2025-07-09",9235700,{"date":1832,"open":935,"high":935,"low":703,"close":1833,"change":677,"percent_change":952,"volume":1834,"transactions":9,"vwap":1833},"2025-07-08",81.96,11396900,{"date":1836,"open":1089,"high":1089,"low":773,"close":936,"change":530,"percent_change":503,"volume":1837,"transactions":9,"vwap":936},"2025-07-07",7981000,{"date":1839,"open":846,"high":1117,"low":813,"close":824,"change":1085,"percent_change":1005,"volume":1840,"transactions":9,"vwap":824},"2025-07-03",9618100,{"date":1842,"open":948,"high":806,"low":1089,"close":965,"change":405,"percent_change":405,"volume":1843,"transactions":9,"vwap":965},"2025-07-02",9627300,{"date":1845,"open":1094,"high":781,"low":1132,"close":806,"change":966,"percent_change":888,"volume":1846,"transactions":9,"vwap":806},"2025-07-01",8642600,{"date":1848,"open":760,"high":789,"low":903,"close":987,"change":73,"percent_change":1122,"volume":1849,"transactions":9,"vwap":987},"2025-06-30",10911300,{"date":1851,"open":830,"high":801,"low":841,"close":806,"change":242,"percent_change":365,"volume":1852,"transactions":9,"vwap":806},"2025-06-27",7958300,{"date":1854,"open":841,"high":1775,"low":824,"close":823,"change":826,"percent_change":203,"volume":1855,"transactions":9,"vwap":823},"2025-06-26",10204200,{"date":1857,"open":1102,"high":848,"low":847,"close":845,"change":349,"percent_change":67,"volume":1858,"transactions":9,"vwap":845},"2025-06-25",9277500,{"date":1860,"open":852,"high":812,"low":924,"close":848,"change":73,"percent_change":1122,"volume":1861,"transactions":9,"vwap":848},"2025-06-24",10045200,{"date":1863,"open":743,"high":1864,"low":853,"close":873,"change":310,"percent_change":715,"volume":1865,"transactions":9,"vwap":873},"2025-06-23",82.27,7023400,{"date":1867,"open":724,"high":737,"low":1868,"close":695,"change":168,"percent_change":489,"volume":1869,"transactions":9,"vwap":695},"2025-06-20",81.63,5234200,{"date":1871,"open":744,"high":1812,"low":749,"close":1872,"change":520,"percent_change":422,"volume":1873,"transactions":9,"vwap":1872},"2025-06-18",81.77,9232200,{"date":1875,"open":675,"high":713,"low":449,"close":686,"change":637,"percent_change":310,"volume":1876,"transactions":9,"vwap":686},"2025-06-17",7667200,{"date":1878,"open":1868,"high":711,"low":636,"close":458,"change":349,"percent_change":67,"volume":1879,"transactions":9,"vwap":458},"2025-06-16",6583700,{"date":1881,"open":721,"high":1872,"low":931,"close":1882,"change":570,"percent_change":571,"volume":1883,"transactions":9,"vwap":1882},"2025-06-13",81.56,7141900,{"date":1885,"open":702,"high":683,"low":918,"close":683,"change":311,"percent_change":973,"volume":1886,"transactions":9,"vwap":683},"2025-06-12",5284300,{"date":1888,"open":449,"high":1889,"low":931,"close":922,"change":311,"percent_change":973,"volume":1890,"transactions":9,"vwap":922},"2025-06-11",81.67,7158800,{"date":1892,"open":634,"high":466,"low":486,"close":577,"change":168,"percent_change":489,"volume":1893,"transactions":9,"vwap":577},"2025-06-10",6867700,{"date":1895,"open":485,"high":1896,"low":1897,"close":561,"change":272,"percent_change":864,"volume":1898,"transactions":9,"vwap":561},"2025-06-09",81.29,81.059998,6808400,{"date":1900,"open":619,"high":619,"low":1901,"close":1902,"change":782,"percent_change":260,"volume":1903,"transactions":9,"vwap":1902},"2025-06-06",81,81.029999,6077800,{"date":1905,"open":686,"high":722,"low":475,"close":509,"change":503,"percent_change":112,"volume":1906,"transactions":9,"vwap":509},"2025-06-05",7126600,{"date":1908,"open":1909,"high":1872,"low":538,"close":930,"change":1098,"percent_change":925,"volume":1910,"transactions":9,"vwap":930},"2025-06-04",81.57,6922600,{"date":1912,"open":577,"high":448,"low":1913,"close":569,"change":1036,"percent_change":1036,"volume":1914,"transactions":9,"vwap":569},"2025-06-03",81.18,10564300,{"date":1916,"open":561,"high":569,"low":1917,"close":1918,"change":38,"percent_change":1205,"volume":1919,"transactions":9,"vwap":1918},"2025-06-02",81.050003,81.25,7773000,{"date":1921,"open":598,"high":731,"low":457,"close":930,"change":310,"percent_change":715,"volume":1922,"transactions":9,"vwap":930},"2025-05-30",7893900,{"date":1924,"open":448,"high":449,"low":619,"close":466,"change":715,"percent_change":1524,"volume":1925,"transactions":9,"vwap":466},"2025-05-29",8206000,{"date":1927,"open":538,"high":667,"low":1928,"close":561,"change":668,"percent_change":669,"volume":1929,"transactions":9,"vwap":561},"2025-05-28",81.080002,9588500,{"date":1931,"open":1913,"high":448,"low":1932,"close":667,"change":1098,"percent_change":1933,"volume":1934,"transactions":9,"vwap":667},"2025-05-27",81.099998,0.56,9197600,{"date":1936,"open":1902,"high":1902,"low":1937,"close":1938,"change":555,"percent_change":271,"volume":1939,"transactions":9,"vwap":1938},"2025-05-23",80.82,80.92,8446800,{"date":1941,"open":419,"high":1942,"low":1943,"close":1944,"change":311,"percent_change":973,"volume":1945,"transactions":9,"vwap":1944},"2025-05-22",80.88,80.42,80.81,12399000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":403,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":403},"2025-05-21",80.84,80.96,80.47,-0.65,-0.8,8730600,{"date":1955,"open":1932,"high":1956,"low":1949,"close":488,"change":394,"percent_change":395,"volume":1957,"transactions":9,"vwap":488},"2025-05-20",81.22,7923500,{"date":1959,"open":411,"high":613,"low":1960,"close":486,"change":340,"percent_change":520,"volume":1961,"transactions":9,"vwap":486},"2025-05-19",80.65,14709700,{"date":1963,"open":553,"high":465,"low":485,"close":605,"change":423,"percent_change":555,"volume":1964,"transactions":9,"vwap":605},"2025-05-16",8712500,{"date":1966,"open":1937,"high":450,"low":1967,"close":1932,"change":1719,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1932},"2025-05-15",80.75,0.65,9972800,{"date":1971,"open":1938,"high":1938,"low":392,"close":1972,"change":1185,"percent_change":782,"volume":1973,"transactions":9,"vwap":1972},"2025-05-14",80.58,13852300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1942,"change":423,"percent_change":555,"volume":1979,"transactions":9,"vwap":1942},"2025-05-13",80.89,80.97,80.76,15256400,{"date":1981,"open":1982,"high":1976,"low":1983,"close":1984,"change":242,"percent_change":365,"volume":1985,"transactions":9,"vwap":1984},"2025-05-12",80.72,80.68,80.79,7756800,{"date":1987,"open":1988,"high":450,"low":1989,"close":1990,"change":405,"percent_change":405,"volume":1991,"transactions":9,"vwap":1990},"2025-05-09",81.040001,80.85,80.87,2922500,{"date":1993,"open":475,"high":475,"low":519,"close":1942,"change":503,"percent_change":112,"volume":1994,"transactions":9,"vwap":1942},"2025-05-08",5674100,{"date":1996,"open":1988,"high":569,"low":1988,"close":554,"change":646,"percent_change":988,"volume":1997,"transactions":9,"vwap":554},"2025-05-07",3107500,{"date":1999,"open":2000,"high":1897,"low":2001,"close":1988,"change":645,"percent_change":646,"volume":2002,"transactions":9,"vwap":1988},"2025-05-06",80.9,80.74,6273800,{"date":2004,"open":2005,"high":2005,"low":2006,"close":518,"change":349,"percent_change":67,"volume":2007,"transactions":9,"vwap":518},"2025-05-05",80.94,80.69,7043700,{"date":2009,"open":2010,"high":2011,"low":1944,"close":2012,"change":677,"percent_change":952,"volume":2013,"transactions":9,"vwap":2012},"2025-05-02",80.83,81.089996,80.95,5291000,{"date":2015,"open":1882,"high":476,"low":2011,"close":488,"change":375,"percent_change":2016,"volume":2017,"transactions":9,"vwap":488},"2025-05-01",-0.75,9265100,{"date":2019,"open":675,"high":2020,"low":1909,"close":937,"change":67,"percent_change":241,"volume":2021,"transactions":9,"vwap":937},"2025-04-30",81.86,8049000,{"date":182,"open":2023,"high":2020,"low":598,"close":744,"change":989,"percent_change":311,"volume":2024,"transactions":9,"vwap":744},81.59,6805400]