[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VCLT":3,"homepage-market-summary":30,"stock-historical-VCLT":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VCLT","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 Long-Term Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.1092,4.1976,"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},68.71,68.3,68.765,68.2745,68.32,0.39,0.57,5132140.281127,79.28,67.56,5248131.823250893,9.8,4244,{"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},4746131,1732337987.635974,-8.34,"2025-04-28",[184,187,197,208,219,230,240,251,262,273,283,294,305,316,326,337,346,356,366,375,381,391,401,410,420,428,437,447,457,468,475,485,494,503,511,520,531,541,551,562,573,582,590,599,609,619,628,637,645,655,663,674,684,692,699,707,716,726,736,747,757,767,778,788,796,803,809,818,824,831,839,847,855,863,871,879,887,896,903,909,915,921,926,934,941,948,952,958,963,972,977,982,988,993,999,1006,1012,1018,1026,1033,1039,1047,1052,1058,1064,1068,1074,1079,1082,1088,1093,1098,1101,1106,1109,1113,1117,1122,1129,1134,1137,1143,1147,1153,1156,1160,1165,1170,1175,1179,1182,1187,1191,1197,1201,1208,1216,1220,1226,1232,1238,1242,1245,1250,1254,1258,1261,1267,1273,1279,1283,1289,1296,1303,1312,1319,1326,1331,1337,1344,1349,1356,1362,1367,1372,1378,1384,1389,1395,1401,1405,1410,1415,1420,1423,1428,1432,1438,1443,1449,1454,1457,1465,1470,1474,1479,1482,1488,1495,1500,1505,1509,1512,1515,1520,1524,1529,1533,1536,1541,1546,1549,1552,1555,1559,1563,1568,1572,1578,1582,1587,1591,1595,1599,1605,1611,1618,1625,1630,1636,1640,1643,1646,1649,1652,1656,1660,1663,1667,1671,1674,1678,1681,1686,1690,1696,1703,1710,1716,1722,1728,1734,1740,1746,1753,1760,1767,1774,1780,1787,1792,1795,1801,1807,1811,1815,1820,1824,1828,1834,1838,1842,1847,1852,1856,1861,1865,1870,1876,1883,1889,1896,1900,1904,1908,1912,1915,1920,1925,1929,1932,1935,1939,1942,1946,1951,1954,1957,1960,1963,1966,1969,1973,1977,1980,1983,1988,1992,1996,1999,2002,2005,2008,2012,2015,2019,2022,2025,2030,2035,2038,2043,2048,2052,2058,2061,2067,2071,2075,2079,2082,2085,2089,2092,2096,2099,2104,2107,2110,2113,2118,2123,2128,2131,2136,2141,2144,2147,2150,2155,2161,2170,2175,2179,2184,2190,2196,2201,2208,2214,2218,2223,2231,2236,2241,2244,2248,2251,2255,2259,2265,2268,2271,2274,2278],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},22045,68.5903,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",67.6,68.425,67.57,-0.07,-0.1,4365666.357063,23745,68.1167,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",68.28,68.61,68.2,68.39,0.26,0.38,6186667.25858,25303,68.4217,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",67.98,68.18,67.785,68.13,-0.08,-0.12,9626584.021938,23572,67.9522,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",68.68,68.89,68.07,68.21,-0.2,-0.29,11803219.758335,37295,68.4169,{"date":231,"open":232,"high":233,"low":26,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",67.83,68.52,68.41,-0.09,-0.13,8203026.585361,35684,68.1805,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",68.83,68.86,68.355,68.5,-0.25,-0.36,23857877.025315,49502,68.5153,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",69.04,69.22,68.43,68.75,-0.22,-0.32,21657643.27258,49965,68.6039,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",69.02,69.145,68.67,68.97,-0.65,-0.93,8516170.780459,34680,68.8967,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":235,"volume":280,"transactions":281,"vwap":282},"2026-09-25",69.69,69.74,69.2038,69.62,-0.06,5178445.370461,25672,69.4298,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",70.41,70.56,69.675,69.68,-0.86,-1.22,8053787.406456,28373,70.1094,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",71.26,71.385,70.33,70.54,-1.13,-1.58,5542966.201319,26388,70.6844,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",71.69,71.73,71.455,71.67,0.04,0.06,5701308.248669,21988,71.5843,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",71.54,71.63,71.405,0.44,0.62,2608069.845845,14918,71.5219,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",71.32,71.335,71.03,71.19,-0.45,-0.63,5699990.775411,21507,71.1454,{"date":338,"open":339,"high":340,"low":341,"close":340,"change":342,"percent_change":176,"volume":343,"transactions":344,"vwap":345},"2026-09-17",71.47,71.64,71.35,0.71,6024258.249129,21918,71.4947,{"date":347,"open":348,"high":339,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",70.96,70.85,70.93,0.28,0.4,8281025.15885,30080,71.1719,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":173,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",70.57,70.715,70.52,70.65,-0.04,4488394.047009,20544,70.6293,{"date":367,"open":368,"high":369,"low":285,"close":370,"change":371,"percent_change":311,"volume":372,"transactions":373,"vwap":374},"2026-09-14",70.59,71.02,70.68,0.03,3490675.612413,20134,70.7417,{"date":376,"open":377,"high":331,"low":361,"close":361,"change":371,"percent_change":311,"volume":378,"transactions":379,"vwap":380},"2026-09-11",71.01,4954790.017045,19484,70.8821,{"date":382,"open":350,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",71.09,70.575,70.62,-0.83,-1.16,5955073.556935,20832,70.8256,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":225,"volume":398,"transactions":399,"vwap":400},"2026-09-09",71.55,71.705,71.165,71.45,-0.14,5654926.043604,22823,71.4966,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":173,"percent_change":362,"volume":407,"transactions":408,"vwap":409},"2026-09-08",71.7,71.735,71.44,71.59,3790013.865231,17230,71.6083,{"date":411,"open":412,"high":413,"low":406,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",71.66,71.78,71.62,0.08,0.11,1585937.403577,10845,71.6715,{"date":421,"open":422,"high":422,"low":423,"close":318,"change":53,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",71.82,71.53,0.14,1996087.985926,11951,71.6981,{"date":429,"open":430,"high":431,"low":432,"close":405,"change":433,"percent_change":53,"volume":434,"transactions":435,"vwap":436},"2026-09-02",71.49,71.505,71.3,0.07,3252954.324189,15123,71.3809,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":386,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",71.56,71.805,71.305,71.37,-1.15,6659874.507942,17803,71.4667,{"date":448,"open":449,"high":450,"low":451,"close":450,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",72.12,72.2,71.91,-0.15,-0.21,9189518.661724,27683,72.088,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",72.62,72.85,72.3,72.35,-0.27,-0.37,4783450.594923,17714,72.5899,{"date":469,"open":459,"high":470,"low":471,"close":459,"change":67,"percent_change":192,"volume":472,"transactions":473,"vwap":474},"2026-08-27",72.72,72.52,3328329.614047,14032,72.6019,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":173,"volume":482,"transactions":483,"vwap":484},"2026-08-26",72.59,72.68,72.47,72.67,-0.02,3631128.644403,14637,72.5595,{"date":486,"open":487,"high":488,"low":462,"close":489,"change":141,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",72.425,72.71,72.69,0.96,5130569.514595,19781,72.5517,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":351,"percent_change":22,"volume":500,"transactions":501,"vwap":502},"2026-08-24",71.95,72.16,71.905,72,1815144.824344,12515,72.0268,{"date":504,"open":403,"high":505,"low":506,"close":507,"change":193,"percent_change":397,"volume":508,"transactions":509,"vwap":510},"2026-08-21",71.775,71.57,71.72,2837617.269495,12860,71.6748,{"date":512,"open":513,"high":514,"low":308,"close":422,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",71.8,72.085,-0.56,-0.77,3758340.12959,17972,71.848,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",72.28,72.43,72.09,72.38,0.92,1.29,3783799.841044,19057,72.284,{"date":532,"open":533,"high":534,"low":369,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",71.1,71.515,71.46,0.19,0.27,5048900.806887,16855,71.3043,{"date":542,"open":543,"high":544,"low":296,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",71.58,71.6412,71.27,-0.52,-0.72,2395514.173243,15580,71.4666,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",72.03,72.035,71.65,71.79,-0.43,-0.6,3873685.433871,17487,71.8277,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",72.27,72.56,72.205,72.22,0.37,0.51,2184454.072453,13127,72.313,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":433,"percent_change":53,"volume":579,"transactions":580,"vwap":581},"2026-08-12",72.08,72.1,71.83,71.85,3855407.057368,17329,71.944,{"date":583,"open":584,"high":554,"low":585,"close":413,"change":586,"percent_change":433,"volume":587,"transactions":588,"vwap":589},"2026-08-11",71.94,71.7201,0.05,2783328.247006,14498,71.8646,{"date":591,"open":592,"high":593,"low":594,"close":308,"change":333,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",72.15,72.1599,71.71,-0.87,3662433.11478,21896,71.8759,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":168,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",72.48,72.53,72.23,72.36,0.17,1995946.745629,14940,72.3344,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":247,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",72.25,72.395,72.14,72.24,-0.5,3164899.838418,17933,72.2671,{"date":620,"open":480,"high":621,"low":622,"close":623,"change":624,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",72.815,72.51,72.6,0.01,2987150.617352,20968,72.6421,{"date":629,"open":630,"high":631,"low":632,"close":477,"change":136,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",72.33,72.61,72.3108,0.82,4120644.544849,14247,72.5174,{"date":638,"open":639,"high":640,"low":641,"close":499,"change":624,"percent_change":624,"volume":642,"transactions":643,"vwap":644},"2026-08-03",71.895,72.1299,71.84,4797990.954927,21441,72.0156,{"date":646,"open":647,"high":592,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",72.11,71.74,71.99,-0.24,-0.33,7599161.570566,28602,71.8762,{"date":656,"open":449,"high":657,"low":658,"close":603,"change":659,"percent_change":117,"volume":660,"transactions":661,"vwap":662},"2026-07-30",72.3286,72.0501,0.22,5342658.384898,22997,72.2141,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",72.73,72.735,71.945,72.01,-0.81,-1.11,6077283.191704,24324,72.3121,{"date":675,"open":676,"high":677,"low":471,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",72.55,72.89,72.82,0.34,0.47,2083669.166387,12438,72.7712,{"date":685,"open":623,"high":686,"low":687,"close":601,"change":203,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",72.6581,72.41,0.36,2844818.841801,12832,72.5035,{"date":693,"open":694,"high":695,"low":566,"close":567,"change":362,"percent_change":279,"volume":696,"transactions":697,"vwap":698},"2026-07-24",72.26,72.465,4116246.188765,16575,72.3299,{"date":700,"open":701,"high":702,"low":514,"close":694,"change":703,"percent_change":546,"volume":704,"transactions":705,"vwap":706},"2026-07-23",72.13,72.3301,-0.38,2076556.502681,14435,72.2196,{"date":708,"open":709,"high":710,"low":631,"close":711,"change":712,"percent_change":257,"volume":713,"transactions":714,"vwap":715},"2026-07-22",72.7,72.795,72.64,-0.16,3702646.374376,11738,72.684,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":703,"volume":723,"transactions":724,"vwap":725},"2026-07-21",72.98,73.0262,72.715,72.8,-0.28,2047262.556556,12664,72.8148,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":333,"volume":733,"transactions":734,"vwap":735},"2026-07-20",73.51,73.5368,73.0312,73.08,-0.46,1450819.242637,10022,73.215,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",73.61,73.705,73.49,73.54,0.095,0.13,1430520.785863,9204,73.5849,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":67,"volume":754,"transactions":755,"vwap":756},"2026-07-16",73.24,73.5069,73.205,73.445,-0.035,3880794.373854,15159,73.4144,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":321,"volume":764,"transactions":765,"vwap":766},"2026-07-15",73.25,73.595,73.23,73.48,0.32,2762910.156015,12380,73.4493,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-14",73.14,73.38,73.01,73.16,0.15,0.21,3870804.609815,14925,73.2088,{"date":779,"open":780,"high":781,"low":782,"close":771,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",73.41,73.5,73.0023,-0.51,-0.69,3561707.028339,14542,73.2228,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",74.15,73.36,73.52,-0.23,-0.31,2960700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":311,"percent_change":586,"volume":802,"transactions":9,"vwap":801},"2026-07-09",73.8,74.040001,73.66,73.75,6902100,{"date":804,"open":801,"high":805,"low":806,"close":807,"change":712,"percent_change":257,"volume":808,"transactions":9,"vwap":807},"2026-07-08",73.78,73.46,73.71,4032000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",74.31,74.47,73.82,73.87,-0.88,-1.18,5922000,{"date":819,"open":820,"high":821,"low":822,"close":820,"change":279,"percent_change":214,"volume":823,"transactions":9,"vwap":820},"2026-07-06",74.75,74.81,74.52,2139900,{"date":825,"open":826,"high":827,"low":828,"close":821,"change":829,"percent_change":774,"volume":830,"transactions":9,"vwap":821},"2026-07-02",74.69,74.85,74.61,0.16,1661500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":558,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-07-01",74.58,74.82,74.43,74.65,-0.8,3914300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":784,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-30",75.74,75.82,75.22,75.25,-0.91,8939800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":73,"volume":854,"transactions":9,"vwap":852},"2026-06-29",75.85,76,75.79,75.94,0.25,2649800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":452,"volume":862,"transactions":9,"vwap":860},"2026-06-26",75.48,75.84,75.46,75.69,-0.11,2162900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-25",75.83,76.019997,75.67,75.8,0,6893800,{"date":872,"open":873,"high":874,"low":875,"close":868,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":868},"2026-06-24",75.71,75.97,75.68,0.53,0.7,2742200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":605,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-23",75.040001,75.44,75.029999,75.27,0.23,5544800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",75.080002,75.15,74.91,75.099998,-0.3,-0.4,4947400,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":885,"percent_change":117,"volume":902,"transactions":9,"vwap":901},"2026-06-18",75.78,75.86,75.37,75.4,4047400,{"date":904,"open":905,"high":906,"low":892,"close":907,"change":215,"percent_change":712,"volume":908,"transactions":9,"vwap":907},"2026-06-17",75.39,75.51,75.17,7152600,{"date":910,"open":905,"high":911,"low":912,"close":913,"change":424,"percent_change":536,"volume":914,"transactions":9,"vwap":913},"2026-06-16",75.49,75.24,75.29,2842100,{"date":916,"open":917,"high":918,"low":919,"close":890,"change":67,"percent_change":192,"volume":920,"transactions":9,"vwap":890},"2026-06-15",75.41,75.53,75.14,3807100,{"date":922,"open":881,"high":884,"low":923,"close":924,"change":192,"percent_change":235,"volume":925,"transactions":9,"vwap":924},"2026-06-12",74.86,75.2,5149200,{"date":927,"open":928,"high":929,"low":930,"close":884,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":884},"2026-06-11",74.62,75.33,74.48,0.88,1.18,4944600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":246,"percent_change":651,"volume":940,"transactions":9,"vwap":939},"2026-06-10",74.57,74.72,74.3,74.39,5497900,{"date":942,"open":943,"high":944,"low":938,"close":945,"change":679,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-09",74.53,74.68,74.64,0.46,10894200,{"date":949,"open":950,"high":820,"low":938,"close":938,"change":257,"percent_change":893,"volume":951,"transactions":9,"vwap":938},"2026-06-08",74.66,7948800,{"date":953,"open":820,"high":954,"low":955,"close":822,"change":956,"percent_change":516,"volume":957,"transactions":9,"vwap":822},"2026-06-05",74.77,74.49,-0.58,5357700,{"date":959,"open":960,"high":961,"low":960,"close":892,"change":774,"percent_change":351,"volume":962,"transactions":9,"vwap":892},"2026-06-04",74.45,75.18,5805800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",74.76,74.92,74.67,74.89,-0.26,-0.35,4121800,{"date":973,"open":884,"high":974,"low":975,"close":890,"change":371,"percent_change":311,"volume":976,"transactions":9,"vwap":890},"2026-06-02",75.36,75.11,3359500,{"date":978,"open":820,"high":890,"low":836,"close":979,"change":794,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-01",75.12,-0.41,4138300,{"date":983,"open":984,"high":985,"low":929,"close":986,"change":586,"percent_change":433,"volume":987,"transactions":9,"vwap":986},"2026-05-29",75.47,75.66,75.43,6233800,{"date":989,"open":883,"high":986,"low":990,"close":991,"change":73,"percent_change":321,"volume":992,"transactions":9,"vwap":991},"2026-05-28",74.97,75.38,4985900,{"date":994,"open":889,"high":995,"low":996,"close":997,"change":774,"percent_change":351,"volume":998,"transactions":9,"vwap":997},"2026-05-27",75.13,74.88,75.050003,4649400,{"date":1000,"open":891,"high":1001,"low":1002,"close":1003,"change":688,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-26",75.089996,74.73,74.84,0.48,2302500,{"date":1007,"open":1008,"high":936,"low":1009,"close":930,"change":1010,"percent_change":352,"volume":1011,"transactions":9,"vwap":930},"2026-05-22",74.44,74.19,0.3,3557000,{"date":1013,"open":1014,"high":1015,"low":762,"close":1016,"change":853,"percent_change":679,"volume":1017,"transactions":9,"vwap":1016},"2026-05-21",73.55,74.2,74.18,5402200,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-20",73.13,74.010002,73.93,0.8,1.09,11080100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1020,"change":1031,"percent_change":558,"volume":1032,"transactions":9,"vwap":1020},"2026-05-19",73.029999,73.37,72.92,-0.44,7295100,{"date":1034,"open":1035,"high":799,"low":1036,"close":1037,"change":650,"percent_change":651,"volume":1038,"transactions":9,"vwap":1037},"2026-05-18",73.83,73.47,73.57,8954700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1041,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1041},"2026-05-15",73.81,73.91,73.63,-0.71,-0.95,7610200,{"date":1048,"open":1049,"high":891,"low":1050,"close":822,"change":371,"percent_change":311,"volume":1051,"transactions":9,"vwap":822},"2026-05-14",74.74,74.51,3916000,{"date":1053,"open":822,"high":1054,"low":1055,"close":955,"change":1056,"percent_change":1056,"volume":1057,"transactions":9,"vwap":955},"2026-05-13",74.56,74.23,-0.01,5803400,{"date":1059,"open":943,"high":1060,"low":1061,"close":1062,"change":970,"percent_change":38,"volume":1063,"transactions":9,"vwap":1062},"2026-05-12",74.6,74.4,74.5,2509500,{"date":1065,"open":1066,"high":1001,"low":827,"close":827,"change":463,"percent_change":247,"volume":1067,"transactions":9,"vwap":827},"2026-05-11",75.059998,4982600,{"date":1069,"open":919,"high":1070,"low":997,"close":979,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":979},"2026-05-08",75.23,0.42,0.56,5725000,{"date":1075,"open":1076,"high":843,"low":928,"close":1077,"change":703,"percent_change":783,"volume":1078,"transactions":9,"vwap":1077},"2026-05-07",75.16,74.7,3974000,{"date":1080,"open":975,"high":844,"low":997,"close":889,"change":946,"percent_change":322,"volume":1081,"transactions":9,"vwap":889},"2026-05-06",5148600,{"date":1083,"open":1084,"high":1002,"low":1085,"close":928,"change":1004,"percent_change":1086,"volume":1087,"transactions":9,"vwap":928},"2026-05-05",74.33,74.28,0.65,9912200,{"date":1089,"open":938,"high":1090,"low":1035,"close":1091,"change":464,"percent_change":615,"volume":1092,"transactions":9,"vwap":1091},"2026-05-04",74.35,74.14,5101200,{"date":1094,"open":1095,"high":1096,"low":811,"close":1050,"change":193,"percent_change":236,"volume":1097,"transactions":9,"vwap":1050},"2026-05-01",74.38,74.83,5840800,{"date":1099,"open":1060,"high":1070,"low":930,"close":828,"change":586,"percent_change":433,"volume":1100,"transactions":9,"vwap":828},"2026-04-30",9879700,{"date":1102,"open":834,"high":834,"low":835,"close":1054,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1054},"2026-04-29",-0.55,-0.73,5435100,{"date":1107,"open":1077,"high":979,"low":1077,"close":975,"change":168,"percent_change":829,"volume":1108,"transactions":9,"vwap":975},"2026-04-28",4715600,{"date":1110,"open":884,"high":913,"low":891,"close":1111,"change":258,"percent_change":158,"volume":1112,"transactions":9,"vwap":1111},"2026-04-27",74.99,2062700,{"date":1114,"open":844,"high":984,"low":1001,"close":1115,"change":481,"percent_change":173,"volume":1116,"transactions":9,"vwap":1115},"2026-04-24",75.31,1919900,{"date":1118,"open":1119,"high":1120,"low":881,"close":929,"change":463,"percent_change":247,"volume":1121,"transactions":9,"vwap":929},"2026-04-23",75.56,75.75,4064800,{"date":1123,"open":985,"high":1124,"low":1125,"close":1126,"change":659,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-22",75.9,75.57,75.6,0.29,2540300,{"date":1130,"open":898,"high":851,"low":1131,"close":991,"change":464,"percent_change":1132,"volume":1133,"transactions":9,"vwap":991},"2026-04-21",75.35,-0.49,3504600,{"date":1135,"open":898,"high":858,"low":906,"close":1120,"change":869,"percent_change":869,"volume":1136,"transactions":9,"vwap":1120},"2026-04-20",3096700,{"date":1138,"open":1120,"high":1139,"low":1140,"close":1120,"change":1141,"percent_change":1023,"volume":1142,"transactions":9,"vwap":1120},"2026-04-17",75.96,75.65,0.6,3252200,{"date":1144,"open":851,"high":868,"low":919,"close":890,"change":1145,"percent_change":669,"volume":1146,"transactions":9,"vwap":890},"2026-04-16",-0.61,3539700,{"date":1148,"open":1149,"high":851,"low":1150,"close":1151,"change":586,"percent_change":433,"volume":1152,"transactions":9,"vwap":1151},"2026-04-15",75.7,75.54,75.76,9878800,{"date":1154,"open":905,"high":849,"low":905,"close":873,"change":1010,"percent_change":352,"volume":1155,"transactions":9,"vwap":873},"2026-04-14",2789300,{"date":1157,"open":1158,"high":984,"low":923,"close":917,"change":1071,"percent_change":1072,"volume":1159,"transactions":9,"vwap":917},"2026-04-13",74.87,3141700,{"date":1161,"open":1070,"high":1162,"low":1163,"close":1111,"change":893,"percent_change":894,"volume":1164,"transactions":9,"vwap":1111},"2026-04-10",75.3,74.96,2339300,{"date":1166,"open":1167,"high":1125,"low":1062,"close":913,"change":1168,"percent_change":371,"volume":1169,"transactions":9,"vwap":913},"2026-04-09",75,0.02,3555400,{"date":1171,"open":898,"high":1172,"low":1066,"close":884,"change":1173,"percent_change":680,"volume":1174,"transactions":9,"vwap":884},"2026-04-08",75.89,0.35,3612700,{"date":1176,"open":1002,"high":1177,"low":1091,"close":966,"change":312,"percent_change":415,"volume":1178,"transactions":9,"vwap":966},"2026-04-07",74.98,7500700,{"date":1180,"open":833,"high":1070,"low":833,"close":923,"change":215,"percent_change":712,"volume":1181,"transactions":9,"vwap":923},"2026-04-06",7434900,{"date":1183,"open":938,"high":1001,"low":1091,"close":1177,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1177},"2026-04-02",0.5,0.67,6023100,{"date":1188,"open":930,"high":1003,"low":1189,"close":930,"change":650,"percent_change":258,"volume":1190,"transactions":9,"vwap":930},"2026-04-01",74.37,8943100,{"date":1192,"open":960,"high":1163,"low":1193,"close":937,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":937},"2026-03-31",74.36,0.58,0.78,11387200,{"date":1198,"open":811,"high":1061,"low":1021,"close":1091,"change":342,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1091},"2026-03-30",0.97,7631200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":332,"percent_change":1145,"volume":1207,"transactions":9,"vwap":1206},"2026-03-27",73.39,73.73,73.2,73.43,5956300,{"date":1209,"open":1210,"high":1211,"low":801,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-26",74.12,74.41,73.88,-0.67,-0.9,7885500,{"date":1217,"open":820,"high":996,"low":1050,"close":1218,"change":204,"percent_change":569,"volume":1219,"transactions":9,"vwap":1218},"2026-03-25",74.55,5798600,{"date":1221,"open":1222,"high":939,"low":807,"close":1223,"change":236,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-24",73.85,74.17,-0.17,7186900,{"date":1227,"open":1228,"high":836,"low":813,"close":938,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":938},"2026-03-23",73.95,0.74,1.01,11076100,{"date":1233,"open":1050,"high":836,"low":1036,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-20",73.56,-1.47,-1.96,7531400,{"date":1239,"open":1015,"high":907,"low":790,"close":883,"change":1072,"percent_change":1240,"volume":1241,"transactions":9,"vwap":883},"2026-03-19",0.75,6825900,{"date":1243,"open":834,"high":1177,"low":960,"close":812,"change":38,"percent_change":333,"volume":1244,"transactions":9,"vwap":812},"2026-03-18",6597300,{"date":1246,"open":828,"high":990,"low":828,"close":1247,"change":1086,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-17",74.94,0.87,6555600,{"date":1251,"open":936,"high":836,"low":1223,"close":1252,"change":569,"percent_change":141,"volume":1253,"transactions":9,"vwap":1252},"2026-03-16",74.29,13506500,{"date":1255,"open":1095,"high":928,"low":1256,"close":805,"change":980,"percent_change":1103,"volume":1257,"transactions":9,"vwap":805},"2026-03-13",73.65,5682200,{"date":1259,"open":960,"high":955,"low":1021,"close":1009,"change":980,"percent_change":1103,"volume":1260,"transactions":9,"vwap":1009},"2026-03-12",9681800,{"date":1262,"open":1263,"high":1263,"low":1211,"close":1060,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1060},"2026-03-11",75.28,-1.09,-1.44,15835100,{"date":1268,"open":850,"high":1269,"low":985,"close":860,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":860},"2026-03-10",76.31,-0.84,-1.1,8873800,{"date":1274,"open":1150,"high":1275,"low":1150,"close":1276,"change":141,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-09",76.58,76.53,0.91,8382900,{"date":1280,"open":867,"high":1281,"low":991,"close":858,"change":247,"percent_change":38,"volume":1282,"transactions":9,"vwap":858},"2026-03-06",76.14,4960100,{"date":1284,"open":1285,"high":1286,"low":874,"close":1287,"change":894,"percent_change":546,"volume":1288,"transactions":9,"vwap":1287},"2026-03-05",76.099998,76.25,76.2,5286900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":586,"percent_change":433,"volume":1295,"transactions":9,"vwap":1294},"2026-03-04",76.51,76.84,76.46,76.6,5515900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":279,"percent_change":214,"volume":1302,"transactions":9,"vwap":1301},"2026-03-03",76.33,76.77,75.87,76.55,6848600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-02",76.52,76.65,76.36,76.61,-0.66,-0.85,4591400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":173,"percent_change":362,"volume":1318,"transactions":9,"vwap":1317},"2026-02-27",77.26,77.52,77.23,77.27,7236400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1168,"percent_change":371,"volume":1325,"transactions":9,"vwap":1324},"2026-02-26",77.28,77.33,77.12,77.3,6167600,{"date":1327,"open":1314,"high":1328,"low":1329,"close":1321,"change":481,"percent_change":173,"volume":1330,"transactions":9,"vwap":1321},"2026-02-25",77.44,77.21,4897100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1324,"change":624,"percent_change":624,"volume":1336,"transactions":9,"vwap":1324},"2026-02-24",77.18,77.37,77.099998,4060100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1056,"percent_change":1056,"volume":1343,"transactions":9,"vwap":1342},"2026-02-23",77.4,77.46,77.24,77.29,3370800,{"date":1345,"open":1339,"high":1346,"low":1347,"close":1324,"change":235,"percent_change":215,"volume":1348,"transactions":9,"vwap":1324},"2026-02-20",77.42,77.040001,6543000,{"date":1350,"open":1351,"high":1346,"low":1352,"close":1353,"change":433,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-19",77.2,77.15,77.39,0.09,4478600,{"date":1357,"open":1322,"high":1358,"low":1359,"close":1360,"change":215,"percent_change":452,"volume":1361,"transactions":9,"vwap":1360},"2026-02-18",77.54,77.25,77.32,4248400,{"date":1363,"open":1364,"high":1365,"low":1317,"close":1328,"change":605,"percent_change":659,"volume":1366,"transactions":9,"vwap":1328},"2026-02-17",77.31,77.53,5928900,{"date":1368,"open":1342,"high":1369,"low":1370,"close":1317,"change":1127,"percent_change":204,"volume":1371,"transactions":9,"vwap":1317},"2026-02-13",77.35,77.17,5238000,{"date":1373,"open":1299,"high":1374,"low":1375,"close":1376,"change":23,"percent_change":1240,"volume":1377,"transactions":9,"vwap":1376},"2026-02-12",77.089996,76.68,76.98,5995900,{"date":1379,"open":1380,"high":1375,"low":1381,"close":1382,"change":712,"percent_change":453,"volume":1383,"transactions":9,"vwap":1382},"2026-02-11",76.43,76.34,76.41,7025400,{"date":1385,"open":1306,"high":1299,"low":1386,"close":1387,"change":688,"percent_change":680,"volume":1388,"transactions":9,"vwap":1387},"2026-02-10",76.5,76.57,4586900,{"date":1390,"open":1391,"high":1392,"low":852,"close":1393,"change":279,"percent_change":214,"volume":1394,"transactions":9,"vwap":1393},"2026-02-09",76.050003,76.29,76.21,3705500,{"date":1396,"open":1397,"high":1392,"low":1398,"close":1399,"change":433,"percent_change":1354,"volume":1400,"transactions":9,"vwap":1399},"2026-02-06",76.19,76.029999,76.27,3786700,{"date":1402,"open":868,"high":1403,"low":851,"close":1287,"change":569,"percent_change":1185,"volume":1404,"transactions":9,"vwap":1287},"2026-02-05",76.22,5308100,{"date":1406,"open":1120,"high":1407,"low":1408,"close":860,"change":236,"percent_change":1224,"volume":1409,"transactions":9,"vwap":860},"2026-02-04",75.77,75.55,4895900,{"date":1411,"open":1412,"high":1412,"low":1413,"close":842,"change":1168,"percent_change":371,"volume":1414,"transactions":9,"vwap":842},"2026-02-03",75.88,75.62,4536000,{"date":1416,"open":874,"high":1417,"low":898,"close":868,"change":980,"percent_change":1418,"volume":1419,"transactions":9,"vwap":868},"2026-02-02",76.089996,-0.54,6787100,{"date":1421,"open":1403,"high":1293,"low":1393,"close":1393,"change":453,"percent_change":463,"volume":1422,"transactions":9,"vwap":1393},"2026-01-30",9525500,{"date":1424,"open":1425,"high":1293,"low":1391,"close":1426,"change":362,"percent_change":67,"volume":1427,"transactions":9,"vwap":1426},"2026-01-29",76.18,76.42,7434600,{"date":1429,"open":1386,"high":1430,"low":1392,"close":1293,"change":452,"percent_change":225,"volume":1431,"transactions":9,"vwap":1293},"2026-01-28",76.59,6817900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1308,"change":793,"percent_change":893,"volume":1437,"transactions":9,"vwap":1308},"2026-01-27",76.78,76.87,76.54,5374100,{"date":1439,"open":1440,"high":1335,"low":1441,"close":1292,"change":1354,"percent_change":168,"volume":1442,"transactions":9,"vwap":1292},"2026-01-26",77,76.82,6331000,{"date":1444,"open":1445,"high":1446,"low":1380,"close":1447,"change":433,"percent_change":1354,"volume":1448,"transactions":9,"vwap":1447},"2026-01-23",76.8,76.83,76.75,4510000,{"date":1450,"open":1451,"high":1441,"low":1452,"close":1375,"change":203,"percent_change":679,"volume":1453,"transactions":9,"vwap":1375},"2026-01-22",76.49,76.37,8211400,{"date":1455,"open":852,"high":1301,"low":868,"close":1426,"change":877,"percent_change":526,"volume":1456,"transactions":9,"vwap":1426},"2026-01-21",8891800,{"date":1458,"open":1459,"high":1460,"low":1125,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-20",75.63,75.99,75.72,-0.79,-1.03,6417200,{"date":1466,"open":1467,"high":1292,"low":1468,"close":1291,"change":722,"percent_change":247,"volume":1469,"transactions":9,"vwap":1291},"2026-01-16",76.76,76.48,6760500,{"date":1471,"open":1440,"high":1352,"low":1434,"close":1472,"change":192,"percent_change":235,"volume":1473,"transactions":9,"vwap":1472},"2026-01-15",76.79,3003400,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1173,"percent_change":946,"volume":1478,"transactions":9,"vwap":1477},"2026-01-14",76.56,76.86,5881200,{"date":1480,"open":1468,"high":1387,"low":1392,"close":1291,"change":536,"percent_change":853,"volume":1481,"transactions":9,"vwap":1291},"2026-01-13",9934200,{"date":1483,"open":1484,"high":1485,"low":1285,"close":1486,"change":215,"percent_change":712,"volume":1487,"transactions":9,"vwap":1486},"2026-01-12",76.17,76.47,76.32,9583700,{"date":1489,"open":1490,"high":1305,"low":1491,"close":1492,"change":1493,"percent_change":1086,"volume":1494,"transactions":9,"vwap":1492},"2026-01-09",76.040001,75.92,76.44,0.49,6194000,{"date":1496,"open":850,"high":1497,"low":1412,"close":1498,"change":226,"percent_change":703,"volume":1499,"transactions":9,"vwap":1498},"2026-01-08",76.07,75.95,3935200,{"date":1501,"open":1293,"high":1386,"low":1397,"close":1502,"change":773,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-07",76.24,0.2,5615200,{"date":1506,"open":852,"high":1507,"low":1461,"close":1417,"change":1168,"percent_change":371,"volume":1508,"transactions":9,"vwap":1417},"2026-01-06",76.13,3301100,{"date":1510,"open":899,"high":1507,"low":868,"close":1497,"change":1010,"percent_change":352,"volume":1511,"transactions":9,"vwap":1497},"2026-01-05",3732900,{"date":1513,"open":1460,"high":850,"low":867,"close":1407,"change":214,"percent_change":861,"volume":1514,"transactions":9,"vwap":1407},"2026-01-02",3987000,{"date":1516,"open":1517,"high":1269,"low":858,"close":849,"change":38,"percent_change":1518,"volume":1519,"transactions":9,"vwap":849},"2025-12-31",76.16,-0.62,2444300,{"date":1521,"open":1522,"high":1426,"low":1281,"close":1486,"change":236,"percent_change":1224,"volume":1523,"transactions":9,"vwap":1486},"2025-12-30",76.28,1864200,{"date":1525,"open":1486,"high":1293,"low":1526,"close":1527,"change":53,"percent_change":743,"volume":1528,"transactions":9,"vwap":1527},"2025-12-29",76.26,76.45,2557100,{"date":1530,"open":1485,"high":1387,"low":1484,"close":1531,"change":279,"percent_change":214,"volume":1532,"transactions":9,"vwap":1531},"2025-12-26",76.35,1894000,{"date":1534,"open":1425,"high":1492,"low":1507,"close":1382,"change":22,"percent_change":569,"volume":1535,"transactions":9,"vwap":1382},"2025-12-24",1401900,{"date":1537,"open":1538,"high":1539,"low":1459,"close":866,"change":536,"percent_change":853,"volume":1540,"transactions":9,"vwap":866},"2025-12-23",75.64,76.059998,3057900,{"date":1542,"open":1543,"high":1544,"low":1120,"close":865,"change":362,"percent_change":67,"volume":1545,"transactions":9,"vwap":865},"2025-12-22",75.91,75.93,2285000,{"date":1547,"open":1391,"high":1417,"low":842,"close":1300,"change":793,"percent_change":893,"volume":1548,"transactions":9,"vwap":1300},"2025-12-19",3162900,{"date":1550,"open":1425,"high":1399,"low":852,"close":1285,"change":869,"percent_change":869,"volume":1551,"transactions":9,"vwap":1285},"2025-12-18",4415900,{"date":1553,"open":1490,"high":1522,"low":866,"close":1285,"change":861,"percent_change":397,"volume":1554,"transactions":9,"vwap":1285},"2025-12-17",2805200,{"date":1556,"open":874,"high":1526,"low":842,"close":1393,"change":1557,"percent_change":763,"volume":1558,"transactions":9,"vwap":1393},"2025-12-16",0.24,7602400,{"date":1560,"open":1561,"high":1522,"low":1172,"close":874,"change":415,"percent_change":416,"volume":1562,"transactions":9,"vwap":874},"2025-12-15",76.12,3609200,{"date":1564,"open":1306,"high":1306,"low":898,"close":1172,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1172},"2025-12-12",-0.76,-0.99,4857500,{"date":1569,"open":1347,"high":1570,"low":1294,"close":1306,"change":1224,"percent_change":257,"volume":1571,"transactions":9,"vwap":1306},"2025-12-11",77.14,5191900,{"date":1573,"open":1574,"high":1575,"low":1307,"close":1441,"change":1071,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1441},"2025-12-10",76.4,76.91,0.55,4856400,{"date":1579,"open":1447,"high":1299,"low":1580,"close":1574,"change":235,"percent_change":215,"volume":1581,"transactions":9,"vwap":1574},"2025-12-09",76.3,4866100,{"date":1583,"open":1447,"high":1447,"low":1584,"close":1451,"change":1585,"percent_change":793,"volume":1586,"transactions":9,"vwap":1451},"2025-12-08",76.23,-0.18,5165000,{"date":1588,"open":1477,"high":1477,"low":1291,"close":1589,"change":236,"percent_change":1224,"volume":1590,"transactions":9,"vwap":1589},"2025-12-05",76.67,2610000,{"date":1592,"open":1593,"high":1593,"low":1375,"close":1445,"change":1585,"percent_change":793,"volume":1594,"transactions":9,"vwap":1445},"2025-12-04",76.95,2168100,{"date":1596,"open":1441,"high":1597,"low":1447,"close":1376,"change":1557,"percent_change":117,"volume":1598,"transactions":9,"vwap":1376},"2025-12-03",77.07,3830900,{"date":1600,"open":1601,"high":1602,"low":1294,"close":1603,"change":311,"percent_change":586,"volume":1604,"transactions":9,"vwap":1603},"2025-12-02",76.63,76.88,76.74,5868400,{"date":1606,"open":1275,"high":1299,"low":1276,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-01",76.7,-1.02,-1.31,7313600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":257,"percent_change":722,"volume":1617,"transactions":9,"vwap":1616},"2025-11-28",77.8,77.89,77.5,77.72,4994400,{"date":1619,"open":1620,"high":1621,"low":1339,"close":1622,"change":1071,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-26",77.59,77.96,77.94,0.54,5040800,{"date":1626,"open":1334,"high":1627,"low":1628,"close":1315,"change":537,"percent_change":1173,"volume":1629,"transactions":9,"vwap":1315},"2025-11-25",77.77,77.34,5257600,{"date":1631,"open":1323,"high":1342,"low":1632,"close":1359,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1359},"2025-11-24",76.99,0.52,0.68,4705500,{"date":1637,"open":1467,"high":1467,"low":1293,"close":1638,"change":1010,"percent_change":22,"volume":1639,"transactions":9,"vwap":1638},"2025-11-21",76.73,4030200,{"date":1641,"open":1387,"high":1638,"low":1531,"close":1380,"change":53,"percent_change":743,"volume":1642,"transactions":9,"vwap":1380},"2025-11-20",5148000,{"date":1644,"open":1451,"high":1601,"low":1526,"close":1298,"change":624,"percent_change":624,"volume":1645,"transactions":9,"vwap":1298},"2025-11-19",4156300,{"date":1647,"open":1380,"high":1468,"low":1287,"close":1486,"change":481,"percent_change":173,"volume":1648,"transactions":9,"vwap":1486},"2025-11-18",4260300,{"date":1650,"open":1298,"high":1430,"low":1502,"close":1381,"change":416,"percent_change":424,"volume":1651,"transactions":9,"vwap":1381},"2025-11-17",5271900,{"date":1653,"open":1638,"high":1638,"low":1584,"close":1584,"change":1654,"percent_change":1031,"volume":1655,"transactions":9,"vwap":1584},"2025-11-14",-0.34,5238400,{"date":1657,"open":1658,"high":1376,"low":1387,"close":1387,"change":1145,"percent_change":1462,"volume":1659,"transactions":9,"vwap":1387},"2025-11-13",76.81,4291600,{"date":1661,"open":1341,"high":1324,"low":1335,"close":1333,"change":452,"percent_change":146,"volume":1662,"transactions":9,"vwap":1333},"2025-11-12",3565300,{"date":1664,"open":1570,"high":1369,"low":1665,"close":1322,"change":1004,"percent_change":322,"volume":1666,"transactions":9,"vwap":1322},"2025-11-11",77.050003,2174500,{"date":1668,"open":1292,"high":1440,"low":1467,"close":1669,"change":415,"percent_change":53,"volume":1670,"transactions":9,"vwap":1669},"2025-11-10",76.85,4430700,{"date":1672,"open":1638,"high":1477,"low":1430,"close":1299,"change":226,"percent_change":703,"volume":1673,"transactions":9,"vwap":1299},"2025-11-07",6616700,{"date":1675,"open":1593,"high":1676,"low":1446,"close":1676,"change":876,"percent_change":141,"volume":1677,"transactions":9,"vwap":1676},"2025-11-06",77.059998,6646800,{"date":1679,"open":1669,"high":1602,"low":1386,"close":1276,"change":247,"percent_change":38,"volume":1680,"transactions":9,"vwap":1276},"2025-11-05",4121100,{"date":1682,"open":1683,"high":1352,"low":1308,"close":1684,"change":774,"percent_change":537,"volume":1685,"transactions":9,"vwap":1684},"2025-11-04",76.64,76.89,8081400,{"date":1687,"open":1669,"high":1669,"low":1436,"close":1375,"change":96,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1375},"2025-11-03",-0.96,5782300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1346,"change":1103,"percent_change":1044,"volume":1695,"transactions":9,"vwap":1346},"2025-10-31",77.98,78.040001,77.38,4262400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1213,"percent_change":1310,"volume":1702,"transactions":9,"vwap":1701},"2025-10-30",77.92,78.3,77.81,77.97,7546900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":956,"percent_change":1104,"volume":1709,"transactions":9,"vwap":1708},"2025-10-29",79.17,79.21,78.55,78.64,3878100,{"date":1711,"open":1712,"high":25,"low":1713,"close":1714,"change":624,"percent_change":624,"volume":1715,"transactions":9,"vwap":1714},"2025-10-28",79.24,79.029999,79.22,5277700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1706,"change":203,"percent_change":73,"volume":1721,"transactions":9,"vwap":1706},"2025-10-27",79.019997,79.23,78.83,3895200,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":168,"percent_change":773,"volume":1727,"transactions":9,"vwap":1726},"2025-10-24",79.07,78.81,78.95,3008400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1720,"change":452,"percent_change":146,"volume":1733,"transactions":9,"vwap":1720},"2025-10-23",78.77,79,78.73,2230000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":53,"percent_change":743,"volume":1739,"transactions":9,"vwap":1737},"2025-10-22",78.88,78.98,78.7,5598600,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1736,"change":53,"percent_change":743,"volume":1745,"transactions":9,"vwap":1736},"2025-10-21",79.099998,79.18,78.86,4838600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1010,"percent_change":204,"volume":1752,"transactions":9,"vwap":1751},"2025-10-20",78.75,78.82,78.66,78.78,2170200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":214,"percent_change":193,"volume":1759,"transactions":9,"vwap":1758},"2025-10-17",78.49,78.58,78.33,78.48,4376400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":853,"percent_change":763,"volume":1766,"transactions":9,"vwap":1765},"2025-10-16",78.27,78.62,78.19,78.56,3630200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":624,"percent_change":624,"volume":1773,"transactions":9,"vwap":1772},"2025-10-15",78.6,78.8,78.13,78.31,4986500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1699,"change":568,"percent_change":680,"volume":1779,"transactions":9,"vwap":1699},"2025-10-14",77.78,78.34,77.67,4257900,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":679,"percent_change":321,"volume":1786,"transactions":9,"vwap":1785},"2025-10-13",77.57,78.010002,77.41,77.93,1496300,{"date":1788,"open":1789,"high":1627,"low":1340,"close":1620,"change":73,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1620},"2025-10-10",77.69,0.43,5440300,{"date":1793,"open":1353,"high":1346,"low":1352,"close":1314,"change":453,"percent_change":463,"volume":1794,"transactions":9,"vwap":1314},"2025-10-09",3971800,{"date":1796,"open":1797,"high":1613,"low":1798,"close":1799,"change":362,"percent_change":67,"volume":1800,"transactions":9,"vwap":1799},"2025-10-08",77.79,77.43,77.47,5481900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1803,"change":605,"percent_change":659,"volume":1806,"transactions":9,"vwap":1803},"2025-10-07",77.51,77.63,77.36,4313100,{"date":1808,"open":1784,"high":1809,"low":1364,"close":1628,"change":557,"percent_change":1103,"volume":1810,"transactions":9,"vwap":1628},"2025-10-06",77.65,2111800,{"date":1812,"open":1813,"high":1813,"low":1789,"close":1627,"change":214,"percent_change":193,"volume":1814,"transactions":9,"vwap":1627},"2025-10-03",78,3249800,{"date":1816,"open":1797,"high":1817,"low":1620,"close":1818,"change":659,"percent_change":351,"volume":1819,"transactions":9,"vwap":1818},"2025-10-02",77.91,77.85,2405300,{"date":1821,"open":1822,"high":1822,"low":1353,"close":1804,"change":481,"percent_change":173,"volume":1823,"transactions":9,"vwap":1804},"2025-10-01",77.66,3505400,{"date":1825,"open":1826,"high":1693,"low":1315,"close":1809,"change":1224,"percent_change":257,"volume":1827,"transactions":9,"vwap":1809},"2025-09-30",77.87,4973900,{"date":1829,"open":1830,"high":1831,"low":1620,"close":1832,"change":1004,"percent_change":322,"volume":1833,"transactions":9,"vwap":1832},"2025-09-29",77.68,77.9,77.82,4192200,{"date":1835,"open":1321,"high":1620,"low":1836,"close":1628,"change":743,"percent_change":605,"volume":1837,"transactions":9,"vwap":1628},"2025-09-26",77.13,4130500,{"date":1839,"open":1840,"high":1840,"low":1434,"close":1329,"change":236,"percent_change":1224,"volume":1841,"transactions":9,"vwap":1329},"2025-09-25",77.22,4460800,{"date":1843,"open":1803,"high":1844,"low":1333,"close":1628,"change":980,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1628},"2025-09-24",77.62,-0.53,4741600,{"date":1848,"open":1830,"high":1627,"low":1849,"close":1850,"change":853,"percent_change":763,"volume":1851,"transactions":9,"vwap":1850},"2025-09-23",77.49,77.75,3704400,{"date":1853,"open":1854,"high":1854,"low":1339,"close":1615,"change":893,"percent_change":112,"volume":1855,"transactions":9,"vwap":1615},"2025-09-22",77.7,2691700,{"date":1857,"open":1858,"high":1831,"low":1859,"close":1613,"change":235,"percent_change":215,"volume":1860,"transactions":9,"vwap":1613},"2025-09-19",77.71,77.61,2317400,{"date":1862,"open":1863,"high":1783,"low":1859,"close":1614,"change":247,"percent_change":732,"volume":1864,"transactions":9,"vwap":1614},"2025-09-18",77.84,4033600,{"date":1866,"open":1750,"high":1725,"low":1867,"close":1868,"change":1224,"percent_change":257,"volume":1869,"transactions":9,"vwap":1868},"2025-09-17",77.99,78.25,3709100,{"date":1871,"open":1755,"high":1872,"low":1873,"close":1874,"change":235,"percent_change":861,"volume":1875,"transactions":9,"vwap":1874},"2025-09-16",78.53,78.29,78.42,2858400,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1173,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-09-15",78.28,78.61,78.51,0.45,2842000,{"date":1884,"open":1885,"high":1886,"low":1818,"close":1887,"change":793,"percent_change":226,"volume":1888,"transactions":9,"vwap":1887},"2025-09-12",78.15,78.24,78.16,3246400,{"date":1890,"open":1891,"high":1892,"low":1621,"close":1893,"change":136,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-09-11",78.029999,78.5,78.39,0.76,5222200,{"date":1897,"open":1898,"high":1771,"low":1898,"close":1613,"change":679,"percent_change":321,"volume":1899,"transactions":9,"vwap":1613},"2025-09-10",77.55,7037000,{"date":1901,"open":1615,"high":1902,"low":1836,"close":1340,"change":452,"percent_change":146,"volume":1903,"transactions":9,"vwap":1340},"2025-09-09",77.58,7312000,{"date":1905,"open":1906,"high":1789,"low":1339,"close":1859,"change":1072,"percent_change":151,"volume":1907,"transactions":9,"vwap":1859},"2025-09-08",77.45,4368000,{"date":1909,"open":1376,"high":1570,"low":1477,"close":1665,"change":1023,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1665},"2025-09-05",1.05,3619500,{"date":1913,"open":1498,"high":1399,"low":1151,"close":1286,"change":141,"percent_change":1277,"volume":1914,"transactions":9,"vwap":1286},"2025-09-04",4209600,{"date":1916,"open":975,"high":867,"low":1917,"close":1119,"change":1894,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1119},"2025-09-03",74.9,1.02,3721600,{"date":1921,"open":1002,"high":821,"low":1218,"close":1922,"change":1044,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-02",74.8,-0.94,4780000,{"date":1926,"open":899,"high":899,"low":1927,"close":906,"change":783,"percent_change":1213,"volume":1928,"transactions":9,"vwap":906},"2025-08-29",75.45,3443600,{"date":1930,"open":850,"high":1517,"low":858,"close":866,"change":1503,"percent_change":203,"volume":1931,"transactions":9,"vwap":866},"2025-08-28",3562500,{"date":1933,"open":918,"high":1300,"low":901,"close":842,"change":279,"percent_change":214,"volume":1934,"transactions":9,"vwap":842},"2025-08-27",6570900,{"date":1936,"open":842,"high":1124,"low":1937,"close":1412,"change":173,"percent_change":362,"volume":1938,"transactions":9,"vwap":1412},"2025-08-26",75.52,2775400,{"date":1940,"open":850,"high":1507,"low":899,"close":1543,"change":793,"percent_change":893,"volume":1941,"transactions":9,"vwap":1543},"2025-08-25",3544800,{"date":1943,"open":873,"high":1522,"low":1459,"close":1281,"change":1229,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1281},"2025-08-22",0.98,3193400,{"date":1947,"open":1948,"high":1948,"low":1949,"close":901,"change":703,"percent_change":615,"volume":1950,"transactions":9,"vwap":901},"2025-08-21",75.61,75.21,2596200,{"date":1952,"open":1407,"high":849,"low":1126,"close":898,"change":371,"percent_change":311,"volume":1953,"transactions":9,"vwap":898},"2025-08-20",2431600,{"date":1955,"open":1413,"high":858,"low":1126,"close":1120,"change":774,"percent_change":351,"volume":1956,"transactions":9,"vwap":1120},"2025-08-19",3297600,{"date":1958,"open":852,"high":852,"low":882,"close":1150,"change":650,"percent_change":258,"volume":1959,"transactions":9,"vwap":1150},"2025-08-18",3229300,{"date":1961,"open":1543,"high":874,"low":875,"close":898,"change":257,"percent_change":226,"volume":1962,"transactions":9,"vwap":898},"2025-08-15",4444300,{"date":1964,"open":1522,"high":1522,"low":849,"close":850,"change":651,"percent_change":557,"volume":1965,"transactions":9,"vwap":850},"2025-08-14",5379600,{"date":1967,"open":1425,"high":1382,"low":1507,"close":1298,"change":1576,"percent_change":151,"volume":1968,"transactions":9,"vwap":1298},"2025-08-13",10876000,{"date":1970,"open":1459,"high":1971,"low":900,"close":898,"change":869,"percent_change":869,"volume":1972,"transactions":9,"vwap":898},"2025-08-12",75.81,14951400,{"date":1974,"open":898,"high":1491,"low":1140,"close":898,"change":1975,"percent_change":1557,"volume":1976,"transactions":9,"vwap":898},"2025-08-11",0.18,3828200,{"date":1978,"open":868,"high":1300,"low":1937,"close":1126,"change":1654,"percent_change":332,"volume":1979,"transactions":9,"vwap":1126},"2025-08-08",5622500,{"date":1981,"open":1285,"high":1580,"low":899,"close":852,"change":279,"percent_change":214,"volume":1982,"transactions":9,"vwap":852},"2025-08-07",5175000,{"date":1984,"open":1985,"high":1497,"low":1986,"close":850,"change":861,"percent_change":397,"volume":1987,"transactions":9,"vwap":850},"2025-08-06",75.98,75.26,7856100,{"date":1989,"open":1543,"high":1517,"low":841,"close":1990,"change":536,"percent_change":853,"volume":1991,"transactions":9,"vwap":1990},"2025-08-05",76.11,5522400,{"date":1993,"open":868,"high":1490,"low":1994,"close":1491,"change":659,"percent_change":1127,"volume":1995,"transactions":9,"vwap":1491},"2025-08-04",75.73,3878900,{"date":1997,"open":1408,"high":851,"low":884,"close":1149,"change":1010,"percent_change":352,"volume":1998,"transactions":9,"vwap":1149},"2025-08-01",7275600,{"date":2000,"open":860,"high":868,"low":974,"close":901,"change":371,"percent_change":311,"volume":2001,"transactions":9,"vwap":901},"2025-07-31",4644300,{"date":2003,"open":900,"high":1413,"low":1949,"close":900,"change":703,"percent_change":615,"volume":2004,"transactions":9,"vwap":900},"2025-07-30",2525600,{"date":2006,"open":912,"high":851,"low":979,"close":1120,"change":633,"percent_change":1024,"volume":2007,"transactions":9,"vwap":1120},"2025-07-29",7208000,{"date":2009,"open":961,"high":961,"low":996,"close":2010,"change":226,"percent_change":112,"volume":2011,"transactions":9,"vwap":2010},"2025-07-28",74.93,1355200,{"date":2013,"open":1247,"high":884,"low":965,"close":843,"change":22,"percent_change":1633,"volume":2014,"transactions":9,"vwap":843},"2025-07-25",1928100,{"date":2016,"open":1077,"high":889,"low":2017,"close":1096,"change":235,"percent_change":215,"volume":2018,"transactions":9,"vwap":1096},"2025-07-24",74.46,2207400,{"date":2020,"open":966,"high":1111,"low":954,"close":966,"change":236,"percent_change":1224,"volume":2021,"transactions":9,"vwap":966},"2025-07-23",1365300,{"date":2023,"open":1247,"high":907,"low":1922,"close":997,"change":1557,"percent_change":763,"volume":2024,"transactions":9,"vwap":997},"2025-07-22",2600800,{"date":2026,"open":2027,"high":919,"low":954,"close":821,"change":680,"percent_change":2028,"volume":2029,"transactions":9,"vwap":821},"2025-07-21",75.010002,0.63,1756100,{"date":2031,"open":828,"high":828,"low":2032,"close":2033,"change":416,"percent_change":773,"volume":2034,"transactions":9,"vwap":2033},"2025-07-18",74.22,74.34,1674400,{"date":2036,"open":1021,"high":1193,"low":1021,"close":1055,"change":1557,"percent_change":763,"volume":2037,"transactions":9,"vwap":1055},"2025-07-17",1749400,{"date":2039,"open":2040,"high":1095,"low":791,"close":2041,"change":586,"percent_change":433,"volume":2042,"transactions":9,"vwap":2041},"2025-07-16",74.16,73.99,3522800,{"date":2044,"open":945,"high":945,"low":2045,"close":2046,"change":970,"percent_change":38,"volume":2047,"transactions":9,"vwap":2046},"2025-07-15",73.86,73.94,2343000,{"date":2049,"open":1009,"high":1008,"low":2050,"close":1252,"change":279,"percent_change":214,"volume":2051,"transactions":9,"vwap":1252},"2025-07-14",74.080002,1275000,{"date":2053,"open":2054,"high":2054,"low":2055,"close":1090,"change":1462,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1090},"2025-07-11",74.71,74.26,-1.05,1483400,{"date":2059,"open":1001,"high":844,"low":821,"close":919,"change":415,"percent_change":416,"volume":2060,"transactions":9,"vwap":919},"2025-07-10",1885700,{"date":2062,"open":2063,"high":2064,"low":936,"close":1066,"change":1141,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1066},"2025-07-09",74.59,75.07,0.81,1386300,{"date":2068,"open":1050,"high":1050,"low":2069,"close":2017,"change":453,"percent_change":722,"volume":2070,"transactions":9,"vwap":2017},"2025-07-08",74.27,4718900,{"date":2072,"open":995,"high":844,"low":822,"close":967,"change":96,"percent_change":2073,"volume":2074,"transactions":9,"vwap":967},"2025-07-07",-0.98,1769400,{"date":2076,"open":1459,"high":1538,"low":2077,"close":917,"change":794,"percent_change":980,"volume":2078,"transactions":9,"vwap":917},"2025-07-03",75.34,1976800,{"date":2080,"open":974,"high":1461,"low":1949,"close":1461,"change":861,"percent_change":452,"volume":2081,"transactions":9,"vwap":1461},"2025-07-02",2713400,{"date":2083,"open":1151,"high":1412,"low":1927,"close":865,"change":192,"percent_change":235,"volume":2084,"transactions":9,"vwap":865},"2025-07-01",2070600,{"date":2086,"open":857,"high":866,"low":984,"close":1124,"change":877,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1124},"2025-06-30",0.93,6639700,{"date":2090,"open":1131,"high":1459,"low":1066,"close":924,"change":453,"percent_change":722,"volume":2091,"transactions":9,"vwap":924},"2025-06-27",1551700,{"date":2093,"open":919,"high":2094,"low":1003,"close":917,"change":763,"percent_change":1790,"volume":2095,"transactions":9,"vwap":917},"2025-06-26",75.42,3884500,{"date":2097,"open":995,"high":890,"low":954,"close":1001,"change":861,"percent_change":452,"volume":2098,"transactions":9,"vwap":1001},"2025-06-25",3033500,{"date":2100,"open":2101,"high":2077,"low":2101,"close":924,"change":1493,"percent_change":2102,"volume":2103,"transactions":9,"vwap":924},"2025-06-24",74.54,0.66,4700900,{"date":2105,"open":891,"high":1066,"low":967,"close":2054,"change":424,"percent_change":536,"volume":2106,"transactions":9,"vwap":2054},"2025-06-23",2028800,{"date":2108,"open":1090,"high":1049,"low":790,"close":936,"change":371,"percent_change":311,"volume":2109,"transactions":9,"vwap":936},"2025-06-20",1561700,{"date":2111,"open":950,"high":923,"low":1090,"close":2101,"change":415,"percent_change":416,"volume":2112,"transactions":9,"vwap":2101},"2025-06-18",1152500,{"date":2114,"open":2033,"high":1218,"low":2115,"close":2017,"change":1881,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2017},"2025-06-17",74.13,0.61,1148300,{"date":2119,"open":1252,"high":2120,"low":2121,"close":1021,"change":794,"percent_change":158,"volume":2122,"transactions":9,"vwap":1021},"2025-06-16",74.63,74,2122800,{"date":2124,"open":923,"high":923,"low":2121,"close":2125,"change":1213,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-06-13",74.32,-0.89,1480300,{"date":2129,"open":1077,"high":883,"low":833,"close":1111,"change":141,"percent_change":2087,"volume":2130,"transactions":9,"vwap":1111},"2025-06-12",2501000,{"date":2132,"open":2133,"high":1050,"low":2134,"close":938,"change":659,"percent_change":1010,"volume":2135,"transactions":9,"vwap":938},"2025-06-11",74.089996,74.029999,3129900,{"date":2137,"open":1009,"high":2138,"low":2139,"close":2050,"change":73,"percent_change":1881,"volume":2140,"transactions":9,"vwap":2050},"2025-06-10",74.24,73.79,2208900,{"date":2142,"open":1203,"high":1042,"low":1203,"close":801,"change":885,"percent_change":117,"volume":2143,"transactions":9,"vwap":801},"2025-06-09",2954100,{"date":2145,"open":2045,"high":1022,"low":781,"close":792,"change":783,"percent_change":784,"volume":2146,"transactions":9,"vwap":792},"2025-06-06",2821400,{"date":2148,"open":938,"high":1211,"low":2121,"close":2134,"change":257,"percent_change":893,"volume":2149,"transactions":9,"vwap":2134},"2025-06-05",1970100,{"date":2151,"open":2152,"high":835,"low":1212,"close":2153,"change":1023,"percent_change":1024,"volume":2154,"transactions":9,"vwap":2153},"2025-06-04",74.019997,74.25,2348200,{"date":2156,"open":792,"high":2157,"low":2158,"close":2159,"change":424,"percent_change":536,"volume":2160,"transactions":9,"vwap":2159},"2025-06-03",73.74,73.32,73.45,2868600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-06-02",73.22,73.33,72.96,73.31,-0.75,-1.01,10477600,{"date":2171,"open":2172,"high":2050,"low":807,"close":2173,"change":1557,"percent_change":73,"volume":2174,"transactions":9,"vwap":2173},"2025-05-30",73.77,74.059998,2291200,{"date":2176,"open":2177,"high":1022,"low":792,"close":813,"change":1184,"percent_change":1634,"volume":2178,"transactions":9,"vwap":813},"2025-05-29",73.67,1700100,{"date":2180,"open":2181,"high":806,"low":2182,"close":2158,"change":246,"percent_change":1654,"volume":2183,"transactions":9,"vwap":2158},"2025-05-28",73.35,72.97,2661600,{"date":2185,"open":761,"high":807,"low":2186,"close":1037,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1037},"2025-05-27",73.010002,1.13,1.56,2347400,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":311,"percent_change":312,"volume":2195,"transactions":9,"vwap":2194},"2025-05-23",72.66,72.29,72.44,2210600,{"date":2197,"open":507,"high":479,"low":2198,"close":2199,"change":1623,"percent_change":1240,"volume":2200,"transactions":9,"vwap":2199},"2025-05-22",71.52,72.4,9082100,{"date":2202,"open":623,"high":2203,"low":413,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-05-21",72.87,71.86,-1.29,-1.76,2280300,{"date":2209,"open":761,"high":2210,"low":2211,"close":2212,"change":894,"percent_change":1418,"volume":2213,"transactions":9,"vwap":2212},"2025-05-20",73.28,72.91,73.15,1453900,{"date":2215,"open":479,"high":2216,"low":2194,"close":1014,"change":1056,"percent_change":1056,"volume":2217,"transactions":9,"vwap":1014},"2025-05-19",73.59,3764700,{"date":2219,"open":2220,"high":2221,"low":1203,"close":1234,"change":203,"percent_change":1173,"volume":2222,"transactions":9,"vwap":1234},"2025-05-16",73.69,73.84,2313300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2116,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-05-15",72.86,73.42,72.76,73.3,0.84,2834900,{"date":2232,"open":2233,"high":2234,"low":711,"close":489,"change":546,"percent_change":1044,"volume":2235,"transactions":9,"vwap":489},"2025-05-14",73.11,73.19,1307100,{"date":2237,"open":2238,"high":2239,"low":2165,"close":2238,"change":1056,"percent_change":1056,"volume":2240,"transactions":9,"vwap":2238},"2025-05-13",73.21,73.34,3356200,{"date":2242,"open":2181,"high":728,"low":772,"close":2163,"change":311,"percent_change":586,"volume":2243,"transactions":9,"vwap":2163},"2025-05-12",15704300,{"date":2245,"open":780,"high":1014,"low":772,"close":2246,"change":279,"percent_change":214,"volume":2247,"transactions":9,"vwap":2246},"2025-05-09",73.18,2282400,{"date":2249,"open":1222,"high":2046,"low":2163,"close":749,"change":732,"percent_change":1518,"volume":2250,"transactions":9,"vwap":749},"2025-05-08",2123100,{"date":2252,"open":2157,"high":814,"low":781,"close":2253,"change":1127,"percent_change":352,"volume":2254,"transactions":9,"vwap":2253},"2025-05-07",73.7,3155700,{"date":2256,"open":2186,"high":1206,"low":2257,"close":780,"change":168,"percent_change":829,"volume":2258,"transactions":9,"vwap":780},"2025-05-06",72.81,2456200,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":969,"percent_change":970,"volume":2264,"transactions":9,"vwap":2263},"2025-05-05",73.6,72.93,73.29,2323900,{"date":2266,"open":806,"high":1256,"low":2164,"close":1014,"change":793,"percent_change":794,"volume":2267,"transactions":9,"vwap":1014},"2025-05-02",2103000,{"date":2269,"open":1061,"high":1061,"low":1043,"close":805,"change":1104,"percent_change":2073,"volume":2270,"transactions":9,"vwap":805},"2025-05-01",2896400,{"date":2272,"open":937,"high":996,"low":1090,"close":1050,"change":268,"percent_change":289,"volume":2273,"transactions":9,"vwap":1050},"2025-04-30",3873800,{"date":2275,"open":1049,"high":2276,"low":1077,"close":1076,"change":1503,"percent_change":537,"volume":2277,"transactions":9,"vwap":1076},"2025-04-29",75.19,4448700,{"date":182,"open":836,"high":883,"low":945,"close":1163,"change":117,"percent_change":1071,"volume":2279,"transactions":9,"vwap":1163},2647100]