[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VCRB":3,"homepage-market-summary":30,"stock-historical-VCRB":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VCRB","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 Core Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7651,3.5076,"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},73.61,73.35,73.65,73.285,73.4,0.21,0.29,1309023.638259,79.063904,73.09,238493.8044126813,8.7,651,{"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},175155,63931632.907583,-4.57,"2025-04-28",[184,187,195,206,217,228,239,248,259,269,280,290,301,311,319,327,337,346,354,363,374,383,393,402,411,420,430,439,449,460,470,480,491,501,508,516,523,532,541,549,557,564,571,581,589,598,605,612,621,628,633,640,648,657,663,669,676,683,690,701,711,720,730,738,745,753,761,769,776,784,793,802,810,818,826,835,843,851,859,868,876,884,892,901,909,917,925,933,941,949,957,965,973,980,988,997,1005,1013,1022,1030,1038,1046,1053,1061,1069,1077,1085,1093,1101,1110,1118,1126,1134,1142,1150,1158,1166,1174,1182,1190,1198,1207,1215,1222,1231,1239,1247,1255,1262,1270,1277,1285,1293,1301,1309,1317,1326,1333,1341,1348,1356,1364,1372,1380,1388,1395,1403,1412,1420,1428,1436,1444,1452,1461,1469,1477,1485,1493,1501,1509,1517,1525,1533,1541,1550,1559,1567,1574,1582,1590,1597,1605,1612,1621,1629,1637,1645,1652,1660,1668,1676,1684,1690,1698,1706,1714,1721,1729,1737,1745,1753,1761,1769,1777,1785,1793,1801,1809,1817,1825,1833,1840,1849,1857,1865,1873,1881,1889,1897,1905,1912,1920,1928,1936,1944,1953,1961,1969,1977,1984,1992,2000,2008,2016,2024,2032,2040,2048,2057,2064,2072,2081,2088,2096,2104,2112,2120,2128,2135,2143,2151,2159,2167,2174,2182,2190,2197,2205,2213,2221,2230,2237,2244,2252,2260,2268,2276,2284,2291,2299,2307,2314,2323,2330,2338,2346,2354,2362,2370,2378,2386,2394,2402,2410,2418,2426,2433,2442,2450,2458,2466,2473,2481,2489,2498,2506,2514,2521,2529,2537,2545,2553,2561,2568,2576,2583,2592,2600,2608,2616,2624,2632,2641,2647,2655,2663,2671,2679,2687,2695,2703,2711,2719,2727,2735,2743,2750,2758,2765,2773,2779,2787,2795,2803,2810,2818,2826,2832,2839,2847,2855,2863,2871,2879,2886,2894,2901,2910,2918,2927,2935,2943,2950,2958,2966,2974,2981,2988,2997,3005,3013,3021,3028,3036,3043,3051,3059,3068,3075,3083,3091,3099,3108,3116,3122],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},4240,73.5288,{"date":188,"open":189,"high":190,"low":26,"close":21,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",73.16,73.4699,-0.01,1297906.026395,3406,73.3688,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",73.33,73.515,73.3024,73.41,0.1156,0.16,825645.84789,3609,73.4366,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",73.25,73.3659,73.135,73.2944,-0.0606,-0.08,879419.783384,3731,73.2285,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",73.68,73.71,73.31,73.355,-0.1214,-0.17,660303.836146,3218,73.4378,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",73.15,73.585,73.105,73.4764,-0.1436,-0.2,936287.52687,4557,73.4129,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":213,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",73.76,73.52,73.62,-0.11,938811.583511,3813,73.586,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",73.825,73.85,73.495,73.7,-0.07,-0.09,1647040.314927,3717,73.6253,{"date":260,"open":251,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",73.92,73.685,73.77,-0.36,-0.49,1143462.692683,3209,73.7851,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",74.01,74.17,73.86,74.13,0.11,0.15,1277488.683206,3445,74.0159,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",74.34,74.415,74.02,-0.37,-0.5,1040068.396143,4427,74.1849,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",74.9,74.91,74.265,74.39,-0.6,-0.8,1634560.095668,6394,74.388,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",74.95,75.045,74.9001,74.99,0.01,507112.905993,2484,74.9644,{"date":312,"open":303,"high":313,"low":314,"close":313,"change":315,"percent_change":23,"volume":316,"transactions":317,"vwap":318},"2026-09-21",74.98,74.89,0.22,597880.76616,2237,74.944,{"date":320,"open":303,"high":303,"low":321,"close":322,"change":323,"percent_change":264,"volume":324,"transactions":325,"vwap":326},"2026-09-18",74.7543,74.76,-0.27,887376.15376,3014,74.795,{"date":328,"open":306,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",75.04,74.906,75.03,0.3,0.4,647150.11508,1832,74.9715,{"date":338,"open":339,"high":313,"low":340,"close":341,"change":342,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",74.81,74.715,74.73,0,639825.628785,2872,74.8721,{"date":347,"open":341,"high":348,"low":349,"close":341,"change":350,"percent_change":67,"volume":351,"transactions":352,"vwap":353},"2026-09-15",74.75,74.655,-0.04,1486905.056805,2632,74.7097,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":173,"percent_change":350,"volume":360,"transactions":361,"vwap":362},"2026-09-14",74.72,74.9499,74.635,74.77,522734.915,2614,74.84,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",74.97,75.06,74.775,74.8,-0.1,-0.13,746598.83928,3572,74.9004,{"date":375,"open":376,"high":377,"low":378,"close":292,"change":286,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",75.1,75.13,74.88,-0.66,920736.539818,4101,75.0016,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":235,"volume":390,"transactions":391,"vwap":392},"2026-09-09",75.46,75.545,75.305,75.4,-0.15,682148.230798,3090,75.4045,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":67,"percent_change":254,"volume":399,"transactions":400,"vwap":401},"2026-09-08",75.56,75.6399,75.455,75.55,473739.186793,2465,75.5419,{"date":403,"open":395,"high":404,"low":395,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",75.665,75.6,0.02,0.03,509970.299252,2450,75.6158,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":275,"volume":417,"transactions":418,"vwap":419},"2026-09-03",75.69,75.7,75.58,0.08,564644.755652,2631,75.6383,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",75.52,75.401,75.5,0.04,0.05,998170.169383,2643,75.4449,{"date":431,"open":424,"high":432,"low":433,"close":385,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",75.64,75.42,-0.44,-0.58,599850.19587,2681,75.4861,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":235,"volume":446,"transactions":447,"vwap":448},"2026-08-31",75.99,76.0174,75.85,75.9,-0.1551,3003675.837308,3518,75.8845,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",76.22,76.33,76.03,76.0551,-0.2402,-0.31,508848.66852,2082,76.1248,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":173,"volume":467,"transactions":468,"vwap":469},"2026-08-27",76.31,76.365,76.25,76.2953,-0.0247,427318.93547,2406,76.3056,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":255,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",76.28,76.335,76.245,76.32,-0.12,679343.18333,2288,76.2871,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",76.29,76.4199,76.23,76.41,0.34,0.45,579584.32516,2844,76.337,{"date":492,"open":453,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",76.13,76.02,76.07,0.13,0.17,460246.017562,2227,76.0828,{"date":502,"open":453,"high":453,"low":503,"close":504,"change":370,"percent_change":224,"volume":505,"transactions":506,"vwap":507},"2026-08-21",75.915,75.94,405059.845156,1652,75.9488,{"date":509,"open":495,"high":510,"low":511,"close":495,"change":235,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",76.15,76.0003,-0.26,560814.068744,3003,76.0613,{"date":517,"open":493,"high":518,"low":519,"close":518,"change":486,"percent_change":487,"volume":520,"transactions":521,"vwap":522},"2026-08-19",76.27,76.0901,420474.76873,2710,76.1835,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":426,"percent_change":529,"volume":530,"transactions":531,"vwap":503},"2026-08-18",75.81,75.95,75.775,75.93,0.07,415135.00981,2173,{"date":533,"open":504,"high":534,"low":443,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",76.0099,75.88,-0.16,-0.21,426710.416398,2122,75.9189,{"date":542,"open":543,"high":544,"low":441,"close":545,"change":389,"percent_change":235,"volume":546,"transactions":547,"vwap":548},"2026-08-14",76.11,76.17,76.04,1116543.8897,4820,76.0572,{"date":550,"open":544,"high":551,"low":552,"close":553,"change":315,"percent_change":23,"volume":554,"transactions":555,"vwap":556},"2026-08-13",76.325,76.14,76.19,516526.53739,2608,76.2076,{"date":558,"open":543,"high":543,"low":526,"close":559,"change":529,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",75.97,0.09,536704.781723,2973,76.0008,{"date":565,"open":504,"high":566,"low":567,"close":444,"change":426,"percent_change":529,"volume":568,"transactions":569,"vwap":570},"2026-08-11",76.005,75.89,414473.5738,2700,75.9329,{"date":572,"open":573,"high":574,"low":575,"close":443,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",76.01,76.0239,75.84,-0.23,-0.3,496347.811524,3015,75.8902,{"date":582,"open":543,"high":583,"low":584,"close":585,"change":168,"percent_change":202,"volume":586,"transactions":587,"vwap":588},"2026-08-07",76.1469,76.015,76.08,397549.893914,3030,76.0641,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":537,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",76.09,75.92,75.96,-0.28,567629.29252,3427,75.9787,{"date":599,"open":600,"high":472,"low":601,"close":544,"change":416,"percent_change":275,"volume":602,"transactions":603,"vwap":604},"2026-08-05",76.165,76.075,494620.401326,2441,76.1486,{"date":606,"open":545,"high":607,"low":441,"close":591,"change":608,"percent_change":333,"volume":609,"transactions":610,"vwap":611},"2026-08-04",76.1,0.3047,561613.0407,3575,76.0575,{"date":613,"open":614,"high":525,"low":615,"close":616,"change":617,"percent_change":389,"volume":618,"transactions":619,"vwap":620},"2026-08-03",75.71,75.695,75.7853,-0.1147,624443.049298,3893,75.7818,{"date":622,"open":494,"high":494,"low":623,"close":444,"change":224,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",75.835,-0.22,759569.2796,3297,75.8766,{"date":629,"open":493,"high":630,"low":453,"close":495,"change":191,"percent_change":191,"volume":631,"transactions":632,"vwap":591},"2026-07-30",76.145,298447.9192,1770,{"date":634,"open":472,"high":635,"low":636,"close":585,"change":576,"percent_change":577,"volume":637,"transactions":638,"vwap":639},"2026-07-29",76.315,76.055,381084.11585,2105,76.18,{"date":641,"open":642,"high":463,"low":643,"close":462,"change":644,"percent_change":22,"volume":645,"transactions":646,"vwap":647},"2026-07-28",76.24,76.21,0.1588,584620.116036,2790,76.304,{"date":649,"open":650,"high":639,"low":591,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",76.16,76.1512,0.1412,0.19,361498.1659,2113,76.1459,{"date":658,"open":504,"high":659,"low":504,"close":573,"change":529,"percent_change":560,"volume":660,"transactions":661,"vwap":662},"2026-07-24",76.135,544237.03447,2884,76.0633,{"date":664,"open":528,"high":559,"low":665,"close":504,"change":235,"percent_change":512,"volume":666,"transactions":667,"vwap":668},"2026-07-23",75.895,676070.7083,2827,75.9402,{"date":670,"open":643,"high":642,"low":493,"close":552,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",-0.14,-0.18,397277.49554,1887,76.1746,{"date":677,"open":678,"high":678,"low":679,"close":472,"change":370,"percent_change":224,"volume":680,"transactions":681,"vwap":682},"2026-07-21",76.36,76.225,454007.660624,2156,76.2793,{"date":684,"open":685,"high":685,"low":678,"close":485,"change":686,"percent_change":576,"volume":687,"transactions":688,"vwap":689},"2026-07-20",76.58,-0.1749,359529.442125,2140,76.4201,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",76.67,76.7,76.57,76.5849,0.0435,0.06,354922.41046,2225,76.6261,{"date":702,"open":703,"high":694,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",76.48,76.43,76.5414,-0.0186,-0.02,533080.74309,2639,76.5258,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":202,"percent_change":22,"volume":717,"transactions":718,"vwap":719},"2026-07-15",76.52,76.61,76.475,76.56,322508.220234,1911,76.5682,{"date":721,"open":722,"high":723,"low":473,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-14",76.37,76.5,76.4,0.14,0.18,898633.27171,2889,76.4071,{"date":731,"open":678,"high":724,"low":732,"close":733,"change":734,"percent_change":146,"volume":735,"transactions":736,"vwap":737},"2026-07-13",76.255,76.26,-0.1421,574563.79285,2353,76.3082,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":255,"percent_change":476,"volume":744,"transactions":9,"vwap":743},"2026-07-10",76.4872,76.4907,76.3665,76.4021,75448,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":497,"volume":752,"transactions":9,"vwap":750},"2026-07-09",76.3836,76.5654,76.3819,76.4921,0.1314,159508,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":146,"volume":760,"transactions":9,"vwap":758},"2026-07-08",76.3888,76.4048,76.2705,76.3607,-0.1465,63724,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":285,"volume":768,"transactions":9,"vwap":766},"2026-07-07",76.7344,76.7383,76.501,76.5072,-0.2833,119588,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":407,"volume":775,"transactions":9,"vwap":773},"2026-07-06",76.8034,76.6984,76.7905,0.0193,113872,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":496,"volume":783,"transactions":9,"vwap":781},"2026-07-02",76.7564,76.8275,76.7078,76.7712,0.0961,91336,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",76.9139,76.9476,76.6365,76.6751,-0.4419,-0.57,91904,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",77.3469,77.3483,77.116,77.117,-0.2909,-0.38,178392,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":426,"volume":809,"transactions":9,"vwap":807},"2026-06-29",77.3893,77.4393,77.3791,77.4079,0.0419,130120,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":425,"volume":817,"transactions":9,"vwap":815},"2026-06-26",77.3309,77.3979,77.2717,77.366,0.0282,137044,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":560,"volume":825,"transactions":9,"vwap":823},"2026-06-25",77.4067,77.4535,77.3221,77.3378,0.0674,84336,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",77.1494,77.286,77.1486,77.2704,0.3639,0.47,119188,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":529,"volume":842,"transactions":9,"vwap":840},"2026-06-23",76.8975,76.9731,76.8921,76.9065,0.0571,96384,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":536,"volume":850,"transactions":9,"vwap":848},"2026-06-22",76.9108,76.9214,76.8238,76.8494,-0.1194,174548,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":560,"volume":858,"transactions":9,"vwap":856},"2026-06-18",77.027397,77.1089,76.9499,76.9688,0.0728,74912,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",77.1369,77.1628,76.8597,76.896,-0.2206,-0.29,145488,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":726,"volume":875,"transactions":9,"vwap":873},"2026-06-16",77.1338,77.1758,77.046799,77.1166,0.1371,87152,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":406,"volume":883,"transactions":9,"vwap":881},"2026-06-15",77.078903,77.1173,76.9706,76.9795,0.0174,100340,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":342,"volume":891,"transactions":9,"vwap":889},"2026-06-12",76.9342,76.9891,76.8644,76.9621,0.0009,102516,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-11",76.6518,76.9834,76.606,76.9612,0.3869,0.51,372357,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":370,"volume":908,"transactions":9,"vwap":906},"2026-06-10",76.6655,76.7007,76.5465,76.5743,-0.101,40374,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":23,"volume":916,"transactions":9,"vwap":914},"2026-06-09",76.5762,76.6772,76.5542,76.6753,0.2221,111684,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":244,"volume":924,"transactions":9,"vwap":922},"2026-06-08",76.5865,76.6396,76.4458,76.4532,-0.0835,94500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":800,"volume":932,"transactions":9,"vwap":930},"2026-06-05",76.5985,76.6178,76.5046,76.5367,-0.2936,302716,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":275,"volume":940,"transactions":9,"vwap":938},"2026-06-04",76.8894,76.9036,76.8207,76.8303,0.084,37676,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":235,"volume":948,"transactions":9,"vwap":946},"2026-06-03",76.7417,76.7937,76.686,76.7463,-0.1569,95762,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":406,"volume":956,"transactions":9,"vwap":954},"2026-06-02",76.9867,76.9896,76.8759,76.9032,0.0175,55396,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":158,"volume":964,"transactions":9,"vwap":962},"2026-06-01",76.8915,76.8925,76.6384,76.8857,-0.3275,218870,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":168,"volume":972,"transactions":9,"vwap":970},"2026-05-29",77.1773,77.253,77.142,77.2132,0.095,78500,{"date":974,"open":952,"high":975,"low":976,"close":977,"change":978,"percent_change":202,"volume":979,"transactions":9,"vwap":977},"2026-05-28",77.1288,76.9535,77.1182,0.1245,65470,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":276,"volume":987,"transactions":9,"vwap":985},"2026-05-27",77.036903,77.063797,76.9626,76.9937,0.115,74602,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-26",76.9051,76.9271,76.8042,76.8787,0.1994,0.26,63884,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":496,"volume":1004,"transactions":9,"vwap":1002},"2026-05-22",76.6667,76.7408,76.5346,76.6793,0.1014,75978,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":168,"volume":1012,"transactions":9,"vwap":1010},"2026-05-21",76.3768,76.6066,76.3034,76.5779,0.0896,133926,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-20",76.1808,76.53,76.1538,76.4883,0.3322,0.44,128822,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-19",76.3026,76.061897,76.1561,-0.2677,-0.35,277406,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":426,"volume":1037,"transactions":9,"vwap":1035},"2026-05-18",76.5057,76.5183,76.3051,76.4238,0.0362,288776,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":296,"volume":1045,"transactions":9,"vwap":1043},"2026-05-15",76.5096,76.5214,76.381,76.3876,-0.4641,285106,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":707,"volume":1052,"transactions":9,"vwap":1050},"2026-05-14",77.0242,77.031799,76.8517,-0.0167,54756,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":-6,"volume":1060,"transactions":9,"vwap":1058},"2026-05-13",76.8162,76.8736,76.7546,76.8684,-0.0009,45502,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":594,"volume":1068,"transactions":9,"vwap":1066},"2026-05-12",76.992,76.9922,76.8503,76.8693,-0.214,12950,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":224,"volume":1076,"transactions":9,"vwap":1074},"2026-05-11",77.1469,77.1892,77.0746,77.083298,-0.133,95618,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":725,"volume":1084,"transactions":9,"vwap":1082},"2026-05-08",77.1731,77.2569,77.1561,77.2163,0.1059,19880,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":146,"volume":1092,"transactions":9,"vwap":1090},"2026-05-07",77.3884,77.391,77.053802,77.1104,-0.1439,38580,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":833,"volume":1100,"transactions":9,"vwap":1098},"2026-05-06",77.2375,77.2597,77.18,77.2543,0.3607,69913,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-05",76.8553,76.9435,76.8357,76.8936,0.1543,0.2,60995,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":112,"volume":1117,"transactions":9,"vwap":1115},"2026-05-04",76.9267,76.9462,76.6424,76.7393,-0.2972,51956,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":577,"volume":1125,"transactions":9,"vwap":1123},"2026-05-01",77.2747,77.2765,76.9287,77.036499,-0.2328,10012,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":22,"volume":1133,"transactions":9,"vwap":1131},"2026-04-30",77.2054,77.2702,77.1734,77.2693,0.1624,14968,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":800,"volume":1141,"transactions":9,"vwap":1139},"2026-04-29",77.3482,77.3512,77.0914,77.1069,-0.2964,8456,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":213,"volume":1149,"transactions":9,"vwap":1147},"2026-04-28",77.3491,77.4232,77.3076,77.4033,-0.0615,69387,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":370,"volume":1157,"transactions":9,"vwap":1155},"2026-04-27",77.5501,77.5695,77.4318,77.4648,-0.0971,13979,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":168,"volume":1165,"transactions":9,"vwap":1163},"2026-04-24",77.4975,77.5822,77.3989,77.5619,0.0934,13151,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":369,"volume":1173,"transactions":9,"vwap":1171},"2026-04-23",77.5693,77.6364,77.3809,77.4685,-0.0809,15435,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":350,"volume":1181,"transactions":9,"vwap":1179},"2026-04-22",77.6316,77.6744,77.5458,77.5494,-0.0278,13079,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":146,"volume":1189,"transactions":9,"vwap":1187},"2026-04-21",77.6975,77.7121,77.5261,77.5772,-0.1484,12496,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":707,"volume":1197,"transactions":9,"vwap":1195},"2026-04-20",77.6879,77.7594,77.6647,77.7256,-0.0164,13397,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-17",77.7863,77.8448,77.7329,77.742,0.291,0.38,30596,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1028,"volume":1214,"transactions":9,"vwap":1212},"2026-04-16",77.616,77.6545,77.4495,77.451,-0.269,40257,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":-6,"volume":1221,"transactions":9,"vwap":1219},"2026-04-15",77.74,77.5466,77.72,-0.0022,14762,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-14",77.5454,77.7229,77.5117,77.7222,0.2842,0.37,25042,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":168,"volume":1238,"transactions":9,"vwap":1236},"2026-04-13",77.259,77.4488,77.2408,77.438,0.0966,34955,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":244,"volume":1246,"transactions":9,"vwap":1244},"2026-04-10",77.3918,77.4315,77.3121,77.3414,-0.089,15265,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":560,"volume":1254,"transactions":9,"vwap":1252},"2026-04-09",77.3563,77.5325,77.2575,77.4304,0.0662,23374,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1108,"volume":1261,"transactions":9,"vwap":1259},"2026-04-08",77.6321,77.6479,77.3642,0.1576,20822,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":254,"volume":1269,"transactions":9,"vwap":1267},"2026-04-07",77.1128,77.2165,76.9282,77.2066,-0.051,21180,{"date":1271,"open":1272,"high":812,"low":1273,"close":1274,"change":1275,"percent_change":276,"volume":1276,"transactions":9,"vwap":1274},"2026-04-06",77.2462,77.1937,77.2576,0.1193,20405,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":168,"volume":1284,"transactions":9,"vwap":1282},"2026-04-02",76.8534,77.1404,76.8422,77.1383,0.0929,20834,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":323,"volume":1292,"transactions":9,"vwap":1290},"2026-04-01",77.2938,77.2981,76.9835,77.045403,-0.2111,111999,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1229,"volume":1300,"transactions":9,"vwap":1298},"2026-03-31",77.1795,77.3607,77.1532,77.2565,0.2833,19227,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1205,"volume":1308,"transactions":9,"vwap":1306},"2026-03-30",76.9408,77.090103,76.9402,76.9732,0.2926,30885,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":389,"volume":1316,"transactions":9,"vwap":1314},"2026-03-27",76.5685,76.7355,76.4969,76.6806,-0.1127,14364,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-26",76.9565,77.045601,76.7428,76.7933,-0.331,-0.43,31877,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":276,"percent_change":653,"volume":1332,"transactions":9,"vwap":1331},"2026-03-25",77.1557,77.198,77.088097,77.1243,27544,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":254,"volume":1340,"transactions":9,"vwap":1338},"2026-03-24",76.8918,77.014702,76.7737,76.9743,-0.0535,13954,{"date":1342,"open":1343,"high":1344,"low":1065,"close":1345,"change":1346,"percent_change":497,"volume":1347,"transactions":9,"vwap":1345},"2026-03-23",76.9302,77.1445,77.027802,0.1335,33801,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":379,"volume":1355,"transactions":9,"vwap":1353},"2026-03-20",77.2399,77.2481,76.8491,76.8943,-0.5133,57338,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":697,"volume":1363,"transactions":9,"vwap":1361},"2026-03-19",77.1309,77.46,77.1047,77.4076,0.0499,71392,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":112,"volume":1371,"transactions":9,"vwap":1369},"2026-03-18",77.5987,77.606,77.3571,77.3577,-0.3059,11649,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-17",77.59,77.6667,77.6636,0.176,0.23,43646,{"date":1381,"open":1242,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-16",77.5052,77.4041,77.4876,0.3346,0.43,13613,{"date":1389,"open":1390,"high":1391,"low":1344,"close":1392,"change":1393,"percent_change":389,"volume":1394,"transactions":9,"vwap":1392},"2026-03-13",77.3524,77.4002,77.153,-0.1138,47140,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":285,"volume":1402,"transactions":9,"vwap":1400},"2026-03-12",77.5345,77.5596,77.2593,77.2668,-0.2894,71689,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-11",77.7645,77.7976,77.545,77.5562,-0.4266,-0.55,42397,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":389,"volume":1419,"transactions":9,"vwap":1417},"2026-03-10",78.093399,78.1911,77.9822,77.9828,-0.116,35070,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":496,"volume":1427,"transactions":9,"vwap":1425},"2026-03-09",77.7695,78.1359,77.7666,78.098801,0.0998,47356,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":350,"volume":1435,"transactions":9,"vwap":1433},"2026-03-06",77.9719,78.1074,77.8115,77.999,-0.0298,40123,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":577,"volume":1443,"transactions":9,"vwap":1441},"2026-03-05",78.034897,78.093498,77.9881,78.028801,-0.2349,43093,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":707,"volume":1451,"transactions":9,"vwap":1449},"2026-03-04",78.3169,78.3524,78.2627,78.2637,-0.0156,37675,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-03",78.085999,78.3436,78.036499,78.2793,-0.3516,-0.45,48921,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":265,"volume":1468,"transactions":9,"vwap":1466},"2026-03-02",78.6741,78.7042,78.529,78.6309,-0.388,36271,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":315,"volume":1476,"transactions":9,"vwap":1474},"2026-02-27",78.9096,79.019997,78.9069,79.018898,0.1745,26913,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":275,"volume":1484,"transactions":9,"vwap":1482},"2026-02-26",78.7616,78.8499,78.7564,78.8444,0.0879,25779,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":173,"volume":1492,"transactions":9,"vwap":1490},"2026-02-25",78.7402,78.8299,78.7263,78.7565,-0.0203,23602,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":406,"volume":1500,"transactions":9,"vwap":1498},"2026-02-24",78.7574,78.8039,78.744,78.7768,0.0134,37364,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":276,"volume":1508,"transactions":9,"vwap":1506},"2026-02-23",78.7013,78.8218,78.6827,78.7634,0.1187,12199,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":406,"volume":1516,"transactions":9,"vwap":1514},"2026-02-20",78.6517,78.6643,78.568,78.6447,0.0177,29337,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":406,"volume":1524,"transactions":9,"vwap":1522},"2026-02-19",78.5321,78.65,78.523,78.627,0.0148,38720,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":244,"volume":1532,"transactions":9,"vwap":1530},"2026-02-18",78.6424,78.6774,78.5975,78.6122,-0.0827,19845,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":406,"volume":1540,"transactions":9,"vwap":1538},"2026-02-17",78.754,78.7544,78.6748,78.6949,0.012,24159,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-13",78.5603,78.6873,78.5477,78.6829,0.1908,0.24,13993,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-12",78.2827,78.4983,78.2645,78.4921,0.3215,0.41,46298,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":389,"volume":1566,"transactions":9,"vwap":1564},"2026-02-11",78.061798,78.2597,78.057404,78.1706,-0.1146,78599,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1572,"percent_change":995,"volume":1573,"transactions":9,"vwap":1571},"2026-02-10",78.2263,78.3166,78.2852,0.2057,49927,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":529,"volume":1581,"transactions":9,"vwap":1579},"2026-02-09",78.0020981,78.1062,77.9976,78.079498,0.056,16772,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":407,"volume":1589,"transactions":9,"vwap":1587},"2026-02-06",78.028397,78.038399,77.9455,78.023499,0.0248,20346,{"date":1591,"open":1592,"high":1576,"low":1593,"close":1594,"change":1595,"percent_change":1205,"volume":1596,"transactions":9,"vwap":1594},"2026-02-05",77.8609,77.7948,77.9987,0.2938,20118,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":254,"volume":1604,"transactions":9,"vwap":1602},"2026-02-04",77.7127,77.7675,77.6949,77.7049,-0.0574,31034,{"date":1606,"open":1607,"high":1600,"low":1608,"close":1609,"change":1610,"percent_change":168,"volume":1611,"transactions":9,"vwap":1609},"2026-02-03",77.6689,77.6671,77.7623,0.0962,31501,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-02",78.063103,78.064003,77.6617,77.6661,-0.4034,-0.52,27051,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":350,"volume":1628,"transactions":9,"vwap":1626},"2026-01-30",78.019501,78.1014,78.0046997,78.069504,-0.0329,109266,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":529,"volume":1636,"transactions":9,"vwap":1634},"2026-01-29",78.034401,78.1272,77.9919,78.1024,0.0547,1875618,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":213,"volume":1644,"transactions":9,"vwap":1642},"2026-01-28",78.042397,78.058403,77.9442,78.047699,-0.0597,153929,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1431,"change":1650,"percent_change":213,"volume":1651,"transactions":9,"vwap":1431},"2026-01-27",78.076797,78.1892,78.066902,-0.0635,95079,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":276,"volume":1659,"transactions":9,"vwap":1657},"2026-01-26",78.1765,78.1939,78.1201,78.1709,0.1173,360153,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":560,"volume":1667,"transactions":9,"vwap":1665},"2026-01-23",77.9767,78.057701,77.9438,78.053596,0.0723,176304,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":168,"volume":1675,"transactions":9,"vwap":1673},"2026-01-22",77.895,77.9984,77.8559,77.9813,0.0946,1902430,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":653,"volume":1683,"transactions":9,"vwap":1681},"2026-01-21",77.7098,77.8868,77.6967,77.8867,0.1456,60558,{"date":1685,"open":1185,"high":1686,"low":1687,"close":1688,"change":537,"percent_change":323,"volume":1689,"transactions":9,"vwap":1688},"2026-01-20",77.8256,77.7119,77.7411,61830,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":672,"volume":1697,"transactions":9,"vwap":1695},"2026-01-16",78.058701,78.082298,77.9347,77.9511,-0.1413,44452,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":370,"volume":1705,"transactions":9,"vwap":1703},"2026-01-15",78.1489,78.2077,78.091599,78.0924,-0.1007,37440,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1378,"volume":1713,"transactions":9,"vwap":1711},"2026-01-14",78.092102,78.2042,78.063004,78.1931,0.1779,27656,{"date":1715,"open":1716,"high":1710,"low":1717,"close":1718,"change":1719,"percent_change":425,"volume":1720,"transactions":9,"vwap":1718},"2026-01-13",77.9967,77.9816,78.015198,0.0291,36948,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":-6,"volume":1728,"transactions":9,"vwap":1726},"2026-01-12",77.9534,78.057503,77.9392,77.9861,-0.0024,13725,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":276,"volume":1736,"transactions":9,"vwap":1734},"2026-01-09",77.9621,78.0074005,77.8344,77.9885,0.1197,67892,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":476,"volume":1744,"transactions":9,"vwap":1742},"2026-01-08",77.857,77.8929,77.8289,77.8688,-0.0956,16458,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":275,"volume":1752,"transactions":9,"vwap":1750},"2026-01-07",78.012802,78.033401,77.9236,77.9644,0.0837,33169,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":-6,"volume":1760,"transactions":9,"vwap":1758},"2026-01-06",77.8587,77.8955,77.7671,77.8807,-0.003,42321,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":726,"volume":1768,"transactions":9,"vwap":1766},"2026-01-05",77.7415,77.8986,77.7412,77.8837,0.139,24683,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":255,"volume":1776,"transactions":9,"vwap":1774},"2026-01-02",77.8288,77.8441,77.7287,77.7447,-0.0682,22698,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":146,"volume":1784,"transactions":9,"vwap":1782},"2025-12-31",77.8852,77.9441,77.8127,77.8129,-0.1489,15071,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":307,"volume":1792,"transactions":9,"vwap":1790},"2025-12-30",77.9317,77.9864,77.9005,77.9618,0.0046,21537,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":168,"volume":1800,"transactions":9,"vwap":1798},"2025-12-29",77.9593,77.9817,77.907,77.9572,0.0968,15709,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":407,"volume":1808,"transactions":9,"vwap":1806},"2025-12-26",77.9302,77.9378,77.8227,77.8604,0.0205,12708,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":202,"volume":1816,"transactions":9,"vwap":1814},"2025-12-24",77.7503,77.8531,77.7455,77.8399,0.1276,20479,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":191,"volume":1824,"transactions":9,"vwap":1822},"2025-12-23",77.5912,77.765,77.5765,77.7123,-0.0087,25892,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":173,"volume":1832,"transactions":9,"vwap":1830},"2025-12-22",77.7201,77.7341,77.6768,77.721,-0.0232,12605,{"date":1834,"open":1835,"high":1836,"low":1773,"close":1837,"change":1838,"percent_change":369,"volume":1839,"transactions":9,"vwap":1837},"2025-12-19",77.7323,77.8113,77.7442,-0.0746,32862,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-18",77.7748,77.8593,77.7617,77.8188,-0.2616,-0.34,18404,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":707,"volume":1856,"transactions":9,"vwap":1854},"2025-12-17",78.056999,78.1246,78.038101,78.080399,-0.0132,23048,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":653,"volume":1864,"transactions":9,"vwap":1862},"2025-12-16",77.9992,78.1051,77.9403,78.093597,0.1483,7940,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":416,"volume":1872,"transactions":9,"vwap":1870},"2025-12-15",77.9876,78.062698,77.9246,77.9453,0.0597,15572,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":866,"volume":1880,"transactions":9,"vwap":1878},"2025-12-12",77.9162,77.9209,77.859,77.8856,-0.2302,12324,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":560,"volume":1888,"transactions":9,"vwap":1886},"2025-12-11",78.2044,78.2944,78.1157,78.1158,0.0664,11575,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":315,"volume":1896,"transactions":9,"vwap":1894},"2025-12-10",77.8434,78.0868,77.8299,78.0494,0.1715,25071,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":213,"volume":1904,"transactions":9,"vwap":1902},"2025-12-09",78.060402,78.061501,77.8778,77.8779,-0.0603,17358,{"date":1906,"open":1576,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":370,"volume":1911,"transactions":9,"vwap":1909},"2025-12-08",78.039703,77.8471,77.9382,-0.0993,22719,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":224,"volume":1919,"transactions":9,"vwap":1917},"2025-12-05",78.1015,78.172,78.0049973,78.037498,-0.1315,27234,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":146,"volume":1927,"transactions":9,"vwap":1925},"2025-12-04",78.1972,78.2359,78.1327,78.169,-0.1506,27717,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1108,"volume":1935,"transactions":9,"vwap":1933},"2025-12-03",78.3076,78.3349,78.2188,78.3196,0.1592,14449,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":425,"volume":1943,"transactions":9,"vwap":1941},"2025-12-02",78.083099,78.1889,78.0606,78.1604,0.0294,21084,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-01",78.2137,78.2141,78.0951,78.131,-0.6648,-0.84,21409,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":407,"volume":1960,"transactions":9,"vwap":1958},"2025-11-28",78.8769,78.8794,78.7373,78.7958,0.0263,26441,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":275,"volume":1968,"transactions":9,"vwap":1966},"2025-11-26",78.6303,78.7744,78.5796,78.7695,0.0855,24954,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":315,"volume":1976,"transactions":9,"vwap":1974},"2025-11-25",78.612,78.7303,78.5878,78.684,0.1717,58322,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1980,"change":1982,"percent_change":1548,"volume":1983,"transactions":9,"vwap":1980},"2025-11-24",78.4433,78.5123,78.4181,0.1863,13944,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":53,"volume":1991,"transactions":9,"vwap":1989},"2025-11-21",78.3495,78.3647,78.2332,78.326,0.0768,16819,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1378,"volume":1999,"transactions":9,"vwap":1997},"2025-11-20",78.1611,78.283,78.1282,78.2492,0.1788,9520,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":255,"volume":2007,"transactions":9,"vwap":2005},"2025-11-19",78.1859,78.2182,78.067902,78.070396,-0.0729,28092,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":560,"volume":2015,"transactions":9,"vwap":2013},"2025-11-18",78.2324,78.2445,78.0541,78.1433,0.0677,56475,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":425,"volume":2023,"transactions":9,"vwap":2021},"2025-11-17",78.081703,78.1193,78.051903,78.0756,0.0289,24792,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":224,"volume":2031,"transactions":9,"vwap":2029},"2025-11-14",78.298,78.2994,78.030197,78.0467,-0.1362,62661,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":576,"volume":2039,"transactions":9,"vwap":2037},"2025-11-13",78.2668,78.3141,78.1769,78.1829,-0.1823,32691,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":-6,"volume":2047,"transactions":9,"vwap":2045},"2025-11-12",78.2974,78.408,78.2973,78.3652,-0.001,52146,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-11",78.3218,78.3761,78.2936,78.3662,0.2227,0.28,34443,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":254,"percent_change":255,"volume":2063,"transactions":9,"vwap":2062},"2025-11-10",78.1257,78.2051,78.1178,78.1435,133560,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":173,"volume":2071,"transactions":9,"vwap":2069},"2025-11-07",78.1914,78.3127,78.1584,78.2135,-0.0268,43314,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-06",78.1478,78.2691,78.1428,78.2403,0.2691,0.35,60810,{"date":2082,"open":2083,"high":2013,"low":2084,"close":2085,"change":2086,"percent_change":594,"volume":2087,"transactions":9,"vwap":2085},"2025-11-05",78.126,77.9553,77.9712,-0.2193,144486,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":53,"volume":2095,"transactions":9,"vwap":2093},"2025-11-04",78.1501,78.2145,78.1191,78.1905,0.0743,71299,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1459,"volume":2103,"transactions":9,"vwap":2101},"2025-11-03",78.1133,78.1563,78.056396,78.1162,-0.3499,91623,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":173,"volume":2111,"transactions":9,"vwap":2109},"2025-10-31",78.5213,78.5584,78.4255,78.4661,-0.0197,43440,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":624,"volume":2119,"transactions":9,"vwap":2117},"2025-10-30",78.4406,78.5844,78.4206,78.4858,-0.1697,45326,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":286,"volume":2127,"transactions":9,"vwap":2125},"2025-10-29",79.0020981,79.0159,78.6438,78.6555,-0.3956,45835,{"date":2129,"open":2130,"high":25,"low":2131,"close":2132,"change":2133,"percent_change":416,"volume":2134,"transactions":9,"vwap":2132},"2025-10-28",78.9871,78.9588,79.051102,0.0653,16684,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":275,"volume":2142,"transactions":9,"vwap":2140},"2025-10-27",78.8568,78.9862,78.8186,78.9858,0.0842,16565,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":426,"volume":2150,"transactions":9,"vwap":2148},"2025-10-24",78.9305,78.9592,78.8346,78.9016,0.0421,26051,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":235,"volume":2158,"transactions":9,"vwap":2156},"2025-10-23",78.9091,78.9452,78.8467,78.8595,-0.1552,48854,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":697,"volume":2166,"transactions":9,"vwap":2164},"2025-10-22",78.9758,79.025703,78.9344,79.014702,0.0456,12692,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":2172,"percent_change":496,"volume":2173,"transactions":9,"vwap":2171},"2025-10-21",78.9571,79.035301,78.9691,0.0996,10519,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":168,"volume":2181,"transactions":9,"vwap":2179},"2025-10-20",78.8238,78.8701,78.8005,78.8695,0.0973,7113,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":370,"volume":2189,"transactions":9,"vwap":2187},"2025-10-17",78.8308,78.8337,78.7395,78.7722,-0.0992,16320,{"date":2191,"open":2192,"high":1473,"low":2193,"close":2194,"change":2195,"percent_change":2055,"volume":2196,"transactions":9,"vwap":2194},"2025-10-16",78.7342,78.6108,78.8714,0.2183,37446,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":416,"volume":2204,"transactions":9,"vwap":2202},"2025-10-15",78.6766,78.7678,78.5909,78.6531,0.0633,30152,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":276,"volume":2212,"transactions":9,"vwap":2210},"2025-10-14",78.5243,78.647,78.453,78.5898,0.121,23242,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":168,"volume":2220,"transactions":9,"vwap":2218},"2025-10-13",78.3892,78.4707,78.3287,78.4688,0.0943,14494,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-10",78.3004,78.4364,78.2435,78.3745,0.2834,0.36,35334,{"date":2231,"open":2232,"high":2233,"low":1640,"close":2234,"change":2235,"percent_change":370,"volume":2236,"transactions":9,"vwap":2234},"2025-10-09",78.1712,78.1737,78.091103,-0.0981,17346,{"date":2238,"open":2239,"high":2240,"low":2241,"close":1648,"change":2242,"percent_change":697,"volume":2243,"transactions":9,"vwap":1648},"2025-10-08",78.2831,78.2976,78.1476,0.0462,16670,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":275,"volume":2251,"transactions":9,"vwap":2249},"2025-10-07",78.042297,78.2018,78.042,78.143,0.0857,26296,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":576,"volume":2259,"transactions":9,"vwap":2257},"2025-10-06",78.034302,78.1424,78.027702,78.057297,-0.1771,12894,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":213,"volume":2267,"transactions":9,"vwap":2265},"2025-10-03",78.332,78.3327,78.219,78.2344,-0.0588,26300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":725,"volume":2275,"transactions":9,"vwap":2273},"2025-10-02",78.167,78.3078,78.1622,78.2932,0.1089,64230,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":369,"volume":2283,"transactions":9,"vwap":2281},"2025-10-01",78.1628,78.2338,78.088501,78.1843,-0.0816,53344,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1148,"percent_change":213,"volume":2290,"transactions":9,"vwap":2289},"2025-09-30",78.4013,78.4667,78.2616,78.2659,42585,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":315,"volume":2298,"transactions":9,"vwap":2296},"2025-09-29",78.2796,78.3516,78.2406,78.3274,0.1683,42592,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":529,"volume":2306,"transactions":9,"vwap":2304},"2025-09-26",78.1879,78.2449,78.089302,78.1591,0.0574,63306,{"date":2308,"open":1615,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":671,"volume":2313,"transactions":9,"vwap":2311},"2025-09-25",78.1342,77.9895,78.1017,-0.1117,49942,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-24",78.2817,78.2963,78.1887,78.2134,-0.1875,-0.24,48666,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2326,"change":2328,"percent_change":315,"volume":2329,"transactions":9,"vwap":2326},"2025-09-23",78.3042,78.4009,78.2595,0.1684,130028,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":254,"volume":2337,"transactions":9,"vwap":2335},"2025-09-22",78.3303,78.3333,78.2153,78.2325,-0.0539,89748,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":67,"volume":2345,"transactions":9,"vwap":2343},"2025-09-19",78.2562,78.3452,78.241,78.2864,-0.0393,13708,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":389,"volume":2353,"transactions":9,"vwap":2351},"2025-09-18",78.391,78.3917,78.2259,78.3257,-0.118,21782,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":456,"volume":2361,"transactions":9,"vwap":2359},"2025-09-17",78.6769,78.8055,78.4436,78.4437,-0.2446,19626,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":168,"volume":2369,"transactions":9,"vwap":2367},"2025-09-16",78.5676,78.7118,78.5583,78.6883,0.0933,21494,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":22,"volume":2377,"transactions":9,"vwap":2375},"2025-09-15",78.5628,78.618,78.5407,78.595,0.1634,34860,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":671,"volume":2385,"transactions":9,"vwap":2383},"2025-09-12",78.3927,78.4709,78.3369,78.4316,-0.1069,43762,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":22,"volume":2393,"transactions":9,"vwap":2391},"2025-09-11",78.464,78.6218,78.4562,78.5385,0.1663,71542,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":653,"volume":2401,"transactions":9,"vwap":2399},"2025-09-10",78.2716,78.4576,78.2697,78.3722,0.1489,43030,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":672,"volume":2409,"transactions":9,"vwap":2407},"2025-09-09",78.3228,78.3829,78.199,78.2233,-0.1398,113374,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":23,"volume":2417,"transactions":9,"vwap":2415},"2025-09-08",78.2193,78.3714,78.2154,78.3631,0.2284,35834,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":899,"volume":2425,"transactions":9,"vwap":2423},"2025-09-05",78.112,78.2217,78.1102,78.1347,0.3975,31718,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2429,"change":2431,"percent_change":2079,"volume":2432,"transactions":9,"vwap":2429},"2025-09-04",77.6117,77.7372,77.5383,0.2712,59752,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-03",77.2096,77.5303,77.2045,77.466,0.2446,0.32,53612,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":435,"volume":2449,"transactions":9,"vwap":2447},"2025-09-02",77.4072,77.4239,77.1314,77.2214,-0.4509,18036,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":146,"volume":2457,"transactions":9,"vwap":2455},"2025-08-29",77.6791,77.734,77.6408,77.6723,-0.1505,19268,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":315,"volume":2465,"transactions":9,"vwap":2463},"2025-08-28",77.7244,77.8378,77.6802,77.8228,0.1727,19192,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1507,"percent_change":276,"volume":2472,"transactions":9,"vwap":2471},"2025-08-27",77.4745,77.6561,77.4492,77.6501,7104,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":407,"volume":2480,"transactions":9,"vwap":2478},"2025-08-26",77.4954,77.5794,77.4475,77.5314,0.0224,30792,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":389,"volume":2488,"transactions":9,"vwap":2486},"2025-08-25",77.5176,77.5583,77.4696,77.509,-0.1151,32606,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-22",77.305,77.646,77.3047,77.6241,0.3802,0.49,62006,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":224,"volume":2505,"transactions":9,"vwap":2503},"2025-08-21",77.3164,77.3433,77.1672,77.2439,-0.1292,49388,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":426,"volume":2513,"transactions":9,"vwap":2511},"2025-08-20",77.3808,77.448,77.3396,77.3731,0.0401,46416,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":986,"percent_change":276,"volume":2520,"transactions":9,"vwap":2519},"2025-08-19",77.3377,77.3727,77.3133,77.333,27350,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":476,"volume":2528,"transactions":9,"vwap":2526},"2025-08-18",77.3248,77.3478,77.1641,77.218,-0.0957,18416,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":255,"volume":2536,"transactions":9,"vwap":2534},"2025-08-15",77.4246,77.4447,77.2615,77.3137,-0.0659,27514,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":866,"volume":2544,"transactions":9,"vwap":2542},"2025-08-14",77.5777,77.579,77.3443,77.3796,-0.2281,75930,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":73,"volume":2552,"transactions":9,"vwap":2550},"2025-08-13",77.5153,77.6428,77.5111,77.6077,0.2519,53012,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":53,"volume":2560,"transactions":9,"vwap":2558},"2025-08-12",77.3987,77.4064,77.2188,77.3558,0.0749,43254,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1727,"percent_change":-6,"volume":2567,"transactions":9,"vwap":2566},"2025-08-11",77.3269,77.3569,77.2729,77.2809,87628,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":576,"volume":2575,"transactions":9,"vwap":2573},"2025-08-08",77.3432,77.3597,77.2711,77.2833,-0.1767,32330,{"date":2577,"open":2578,"high":2579,"low":2580,"close":1359,"change":2581,"percent_change":191,"volume":2582,"transactions":9,"vwap":1359},"2025-08-07",77.5123,77.5542,77.421,-0.009,59300,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-06",77.4489,77.5201,77.3072,77.469,-0.048,-0.06,111768,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":406,"volume":2599,"transactions":9,"vwap":2597},"2025-08-05",77.4409,77.5481,77.3954,77.517,0.017,73352,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":202,"volume":2607,"transactions":9,"vwap":2605},"2025-08-04",77.4719,77.5014,77.3555,77.5,0.1248,47084,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":833,"volume":2615,"transactions":9,"vwap":2613},"2025-08-01",77.1623,77.416,77.1568,77.3752,0.3629,93768,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":191,"volume":2623,"transactions":9,"vwap":2621},"2025-07-31",77.1208,77.2091,77.0121,77.012299,-0.0107,113538,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":537,"volume":2631,"transactions":9,"vwap":2629},"2025-07-30",77.1322,77.1789,76.9871,77.023003,-0.1632,150933,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-07-29",76.9412,77.1914,76.8855,77.1862,0.3957,0.52,78978,{"date":2642,"open":2643,"high":2644,"low":2645,"close":773,"change":2646,"percent_change":146,"volume":1443,"transactions":9,"vwap":773},"2025-07-28",76.8763,76.9056,76.7731,-0.145,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":560,"volume":2654,"transactions":9,"vwap":2652},"2025-07-25",76.7723,76.9497,76.7581,76.9355,0.0661,114023,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2590,"volume":2662,"transactions":9,"vwap":2660},"2025-07-24",76.7248,76.8858,76.7065,76.8694,-0.0477,130170,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":389,"volume":2670,"transactions":9,"vwap":2668},"2025-07-23",76.9572,76.9622,76.8581,76.9171,-0.1141,35777,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":726,"volume":2678,"transactions":9,"vwap":2676},"2025-07-22",76.9449,77.089897,76.9238,77.031197,0.1396,114720,{"date":2680,"open":2681,"high":2682,"low":888,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-07-21",76.9179,77.0037003,76.8916,0.2069,0.27,109302,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":1108,"volume":2694,"transactions":9,"vwap":2692},"2025-07-18",76.6997,76.7263,76.6401,76.6847,0.1515,19956,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":307,"volume":2702,"transactions":9,"vwap":2700},"2025-07-17",76.519,76.6225,76.4966,76.5332,0.0086,22882,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":22,"volume":2710,"transactions":9,"vwap":2708},"2025-07-16",76.4751,76.5681,76.3735,76.5246,0.1586,50960,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2321,"volume":2718,"transactions":9,"vwap":2716},"2025-07-15",76.7154,76.7187,76.3466,76.366,-0.186,32786,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":370,"volume":2726,"transactions":9,"vwap":2724},"2025-07-14",76.5529,76.6577,76.5146,76.552,-0.1022,55504,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":285,"volume":2734,"transactions":9,"vwap":2732},"2025-07-11",76.8068,76.8139,76.6226,76.6542,-0.2835,51336,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":697,"volume":2742,"transactions":9,"vwap":2740},"2025-07-10",76.9026,76.945,76.8135,76.9377,0.0479,38386,{"date":2744,"open":2745,"high":2746,"low":2722,"close":2747,"change":2748,"percent_change":73,"volume":2749,"transactions":9,"vwap":2747},"2025-07-09",76.6583,76.8989,76.8898,0.2558,31798,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":254,"volume":2757,"transactions":9,"vwap":2755},"2025-07-08",76.5411,76.6514,76.5071,76.634,-0.0507,26060,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2692,"change":2763,"percent_change":594,"volume":2764,"transactions":9,"vwap":2692},"2025-07-07",76.8104,76.8556,76.6371,-0.2115,9533,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":512,"volume":2772,"transactions":9,"vwap":2770},"2025-07-03",76.8985,76.9733,76.8607,76.8962,-0.1974,20967,{"date":2774,"open":2620,"high":2775,"low":952,"close":2776,"change":2777,"percent_change":624,"volume":2778,"transactions":9,"vwap":2776},"2025-07-02",77.1062,77.093597,-0.1721,10031,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":1847,"volume":2786,"transactions":9,"vwap":2784},"2025-07-01",77.3232,77.3237,77.1151,77.2657,-0.2638,11487,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":117,"volume":2794,"transactions":9,"vwap":2792},"2025-06-30",77.3364,77.534,77.3153,77.5295,0.2415,54122,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":389,"volume":2802,"transactions":9,"vwap":2800},"2025-06-27",77.37,77.4254,77.2283,77.288,-0.1153,39333,{"date":2804,"open":2805,"high":2806,"low":2807,"close":1147,"change":2808,"percent_change":73,"volume":2809,"transactions":9,"vwap":1147},"2025-06-26",77.2957,77.4277,77.2337,0.2563,13623,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":307,"volume":2817,"transactions":9,"vwap":2815},"2025-06-25",77.042297,77.1829,76.9793,77.147,0.0039,8805,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2228,"volume":2825,"transactions":9,"vwap":2823},"2025-06-24",76.8838,77.1627,76.8185,77.1431,0.2787,36737,{"date":2827,"open":2649,"high":2828,"low":2829,"close":888,"change":2830,"percent_change":1108,"volume":2831,"transactions":9,"vwap":888},"2025-06-23",76.9912,76.7576,0.1514,10167,{"date":2833,"open":2834,"high":2835,"low":2834,"close":2836,"change":2837,"percent_change":726,"volume":2838,"transactions":9,"vwap":2836},"2025-06-20",76.5105,76.782,76.713,0.1353,7683,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":416,"volume":2846,"transactions":9,"vwap":2844},"2025-06-18",76.6374,76.769,76.5444,76.5777,0.0582,10646,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":22,"volume":2854,"transactions":9,"vwap":2852},"2025-06-17",76.4583,76.5544,76.3849,76.5195,0.1625,15377,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":146,"volume":2862,"transactions":9,"vwap":2860},"2025-06-16",76.4676,76.5709,76.3491,76.357,-0.1427,13766,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":800,"volume":2870,"transactions":9,"vwap":2868},"2025-06-13",76.6472,76.6484,76.3654,76.4997,-0.2945,10795,{"date":2872,"open":2873,"high":2874,"low":2873,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-06-12",76.2839,76.8317,76.7942,0.4375,0.57,5778,{"date":2880,"open":2873,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":653,"volume":2885,"transactions":9,"vwap":2883},"2025-06-11",76.4039,76.2101,76.3567,0.1475,6491,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":53,"volume":2893,"transactions":9,"vwap":2891},"2025-06-10",76.3075,76.3214,76.1724,76.2092,0.0766,35996,{"date":2895,"open":2896,"high":2897,"low":593,"close":2898,"change":2899,"percent_change":1378,"volume":2900,"transactions":9,"vwap":2898},"2025-06-09",75.9607,76.1624,76.1326,0.1741,4199,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-06",76.087502,76.1119,75.9493,75.9585,-0.4542,-0.59,3879,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":536,"volume":2917,"transactions":9,"vwap":2915},"2025-06-05",76.6214,76.6453,76.3975,76.4127,-0.1217,3812,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-06-04",76.3198,76.5815,76.2759,76.5344,0.4844,0.64,6874,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":476,"volume":2934,"transactions":9,"vwap":2932},"2025-06-03",76.094803,76.1876,75.9635,76.050003,-0.0898,13678,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":38,"volume":2942,"transactions":9,"vwap":2940},"2025-06-02",76.4304,76.4312,76.024498,76.1398,-0.3605,4884,{"date":2944,"open":743,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":53,"volume":2949,"transactions":9,"vwap":2947},"2025-05-30",76.5266,76.3717,76.5003,0.0785,18362,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2228,"volume":2957,"transactions":9,"vwap":2955},"2025-05-29",76.2463,76.4623,76.2451,76.4218,0.2763,13795,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":707,"volume":2965,"transactions":9,"vwap":2963},"2025-05-28",76.2622,76.2623,76.048698,76.1455,-0.0141,12027,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":117,"volume":2973,"transactions":9,"vwap":2971},"2025-05-27",76.051498,76.2346,76,76.1596,0.2352,14161,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":994,"percent_change":995,"volume":2980,"transactions":9,"vwap":2979},"2025-05-23",75.9963,76.0634,75.8442,75.9244,6528,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2984,"change":2986,"percent_change":275,"volume":2987,"transactions":9,"vwap":2984},"2025-05-22",75.5221,75.725,75.4721,0.0839,12772,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-05-21",75.9075,75.965,75.6335,75.6411,-0.4728,-0.62,4745,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":224,"volume":3004,"transactions":9,"vwap":3002},"2025-05-20",76.105,76.1502,75.9709,76.1139,-0.1286,4259,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":697,"volume":3012,"transactions":9,"vwap":3010},"2025-05-19",75.7896,76.2533,75.7754,76.2425,0.0488,13015,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":425,"volume":3020,"transactions":9,"vwap":3018},"2025-05-16",76.4122,76.4184,76.1861,76.1937,0.0341,3649,{"date":3022,"open":3023,"high":3024,"low":3025,"close":2971,"change":3026,"percent_change":2639,"volume":3027,"transactions":9,"vwap":2971},"2025-05-15",75.8378,76.1599,75.8373,0.3947,11581,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":285,"volume":3035,"transactions":9,"vwap":3033},"2025-05-14",76.0024033,76.021103,75.7623,75.7649,-0.2851,2185,{"date":3037,"open":3038,"high":3039,"low":3040,"close":2932,"change":3041,"percent_change":276,"volume":3042,"transactions":9,"vwap":2932},"2025-05-13",76.0755,76.1353,75.9374,0.1132,5541,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":158,"volume":3050,"transactions":9,"vwap":3048},"2025-05-12",75.9779,76.1046,75.9274,75.9368,-0.317,6037,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":560,"volume":3058,"transactions":9,"vwap":3056},"2025-05-09",76.2298,76.4118,76.2297,76.2538,0.0683,4755,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-05-08",76.5476,76.6109,76.1721,76.1855,-0.4103,-0.54,36984,{"date":3069,"open":3070,"high":3071,"low":703,"close":3072,"change":3073,"percent_change":725,"volume":3074,"transactions":9,"vwap":3072},"2025-05-07",76.4804,76.6717,76.5958,0.1039,7044,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":486,"volume":3082,"transactions":9,"vwap":3080},"2025-05-06",76.3473,76.492,76.2256,76.4919,0.2587,9008,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":323,"volume":3090,"transactions":9,"vwap":3088},"2025-05-05",76.3253,76.3403,76.1403,76.2332,-0.2074,5318,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":800,"volume":3098,"transactions":9,"vwap":3096},"2025-05-02",76.5151,76.5986,76.3703,76.4406,-0.2915,11385,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-05-01",77.023697,77.058197,76.6383,76.7321,-0.4838,-0.63,9258,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":369,"volume":3115,"transactions":9,"vwap":3113},"2025-04-30",77.2103,77.3416,77.2008,77.2159,-0.081,4604,{"date":3117,"open":854,"high":3118,"low":3119,"close":3120,"change":644,"percent_change":22,"volume":3121,"transactions":9,"vwap":3120},"2025-04-29",77.3282,77.095398,77.2969,3940,{"date":182,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":275,"volume":3128,"transactions":9,"vwap":3126},77.05,77.31,76.8483,77.1381,0.0881,3661]