[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VCRM":3,"homepage-market-summary":30,"stock-historical-VCRM":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VCRM","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 Tax-Exempt Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5992,2.5644,"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},71.25,71.06,71.32,70.9,71.1,0.15,0.21,2207686.03713,77.050003,70.85,297609.421812757,6.5,471,{"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},237883,86827264.875002,-3.02,"2025-04-28",[184,187,196,206,217,227,236,247,256,265,274,283,293,303,311,321,330,338,347,357,367,377,387,397,407,414,421,431,440,451,460,468,477,485,492,501,510,517,525,532,543,548,556,564,574,583,591,599,607,615,625,632,639,647,657,666,674,682,690,698,708,716,727,736,742,746,754,761,768,775,782,789,795,800,806,813,818,823,828,832,837,842,846,850,855,861,866,870,873,880,885,890,894,898,903,912,917,923,928,932,937,944,951,955,959,964,968,973,979,982,988,993,996,1001,1005,1008,1014,1019,1022,1026,1029,1034,1037,1042,1045,1050,1053,1057,1064,1069,1074,1079,1083,1088,1091,1095,1100,1104,1111,1115,1121,1127,1130,1133,1138,1142,1147,1150,1154,1159,1163,1169,1172,1176,1182,1187,1193,1198,1204,1209,1215,1221,1227,1231,1235,1241,1246,1250,1254,1257,1261,1264,1267,1270,1274,1277,1280,1283,1286,1289,1292,1295,1300,1302,1305,1311,1314,1317,1320,1323,1326,1329,1332,1336,1341,1345,1350,1353,1357,1361,1364,1369,1374,1378,1381,1385,1388,1390,1393,1396,1399,1402,1405,1409,1412,1415,1418,1422,1425,1429,1433,1436,1441,1444,1446,1449,1452,1456,1459,1462,1464,1469,1472,1476,1480,1483,1487,1490,1494,1498,1501,1504,1507,1510,1513,1516,1518,1521,1523,1527,1529,1533,1537,1540,1544,1548,1551,1554,1557,1560,1563,1567,1572,1576,1579,1584,1587,1590,1593,1596,1599,1604,1609,1616,1624,1632,1640,1645,1651,1658,1664,1670,1674,1678,1682,1686,1690,1694,1700,1705,1710,1717,1720,1725,1728,1732,1737,1744,1747,1753,1758,1764,1768,1772,1778,1784,1792,1795,1798,1804,1810,1814,1819,1822,1825,1828,1832,1836,1839,1843,1847,1850,1854,1857,1860,1863,1866,1869,1872,1874,1878,1885,1888,1892,1896,1901,1907,1911,1913,1916,1922,1928,1932,1936,1939,1943,1947,1951,1956,1959,1962,1966,1969,1972,1975,1978,1982,1987,1991,1994,1997,2003,2008,2012,2015],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},5671,71.1184,{"date":188,"open":21,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",71.3399,71.01,-0.4,-0.56,1638899.961614,6919,71.1421,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",71.55,71.73,71.36,71.5,-0.01,2157680.043391,7062,71.5286,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",71.61,71.7,71.27,71.51,-0.075,-0.1,1634154.77837,4997,71.4688,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":146,"volume":224,"transactions":225,"vwap":226},"2026-10-02",72.15,72.32,71.375,71.585,-0.135,1826462.229805,5071,71.6892,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":22,"percent_change":23,"volume":233,"transactions":234,"vwap":235},"2026-10-01",71.68,71.88,71.58,71.72,1849624.10253,5436,71.7186,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",71.44,72.015,71.42,71.57,0.61,0.86,1771445.78639,5103,71.6848,{"date":248,"open":17,"high":249,"low":26,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",71.28,70.96,-0.34,-0.48,2457021.93751,8203,70.9991,{"date":257,"open":258,"high":258,"low":18,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",71.65,71.3,-0.52,-0.72,1770669.808983,6042,71.2509,{"date":266,"open":267,"high":219,"low":232,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",72.1,71.82,-0.325,-0.45,1371040.234688,3292,71.8858,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":112,"volume":280,"transactions":281,"vwap":282},"2026-09-24",72.53,72.01,72.145,-0.285,1092692.91091,3289,72.1747,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":96,"volume":290,"transactions":291,"vwap":292},"2026-09-23",73.07,73.15,72.24,72.43,-0.54,1813180.962977,3903,72.4492,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",73.03,73.08,72.97,-0.09,-0.12,1080932.1494,2243,73.0201,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":202,"percent_change":202,"volume":308,"transactions":309,"vwap":310},"2026-09-21",73.27,73,73.06,327142.908223,1886,73.0913,{"date":312,"open":313,"high":314,"low":315,"close":285,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",73.16,73.2,72.925,-0.2,-0.27,464659.60382,2307,73.0362,{"date":322,"open":323,"high":323,"low":324,"close":305,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",73.37,73.17,0.25,0.34,582474.26473,2207,73.2253,{"date":331,"open":285,"high":332,"low":306,"close":333,"change":67,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",73.22,73.02,-0.07,562294.709109,2306,73.0834,{"date":339,"open":340,"high":341,"low":342,"close":285,"change":343,"percent_change":317,"volume":344,"transactions":345,"vwap":346},"2026-09-15",73.26,73.275,73.035,-0.195,575972.04557,2322,73.1654,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":173,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",73.35,73.381,73.2306,73.265,-0.04,621676.735995,2231,73.2874,{"date":358,"open":324,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",73.44,73.12,73.295,0.275,0.38,548405.0612,2002,73.3141,{"date":368,"open":369,"high":370,"low":371,"close":333,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",73.21,73.2181,72.94,-0.5,-0.68,615569.4774,1724,73.1102,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",73.99,73.505,73.52,-0.455,-0.62,444193.55973,2161,73.6443,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":173,"volume":394,"transactions":395,"vwap":396},"2026-09-08",74.05,74.07,73.885,73.975,-0.025,618248.629968,2176,73.9893,{"date":398,"open":390,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",74.11,73.9431,74,0.04,0.05,277318.534001,1483,74.0474,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":298,"percent_change":299,"volume":411,"transactions":412,"vwap":413},"2026-09-03",74.19,73.96,375698.52667,1574,74.091,{"date":415,"open":389,"high":416,"low":392,"close":389,"change":417,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",74.08,0.01,259431.43958,1098,74.0374,{"date":422,"open":423,"high":424,"low":410,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",74.23,74.32,74.04,-0.61,-0.82,846269.27785,1563,74.0554,{"date":432,"open":433,"high":434,"low":435,"close":433,"change":436,"percent_change":146,"volume":437,"transactions":438,"vwap":439},"2026-08-31",74.65,74.69,74.6025,-0.14,357774.6863,1281,74.633,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",74.86,74.94,74.75,74.79,-0.08,-0.11,151761.8535,897,74.8118,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":202,"percent_change":202,"volume":457,"transactions":458,"vwap":459},"2026-08-27",74.91,74.93,74.84,74.87,232745.6298,1173,74.8744,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":67,"percent_change":334,"volume":465,"transactions":466,"vwap":467},"2026-08-26",74.99,74.825,74.88,233598.95613,906,74.8781,{"date":469,"open":470,"high":471,"low":455,"close":454,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",74.96,74.965,0.08,0.11,119758.783642,760,74.9324,{"date":478,"open":479,"high":453,"low":480,"close":481,"change":202,"percent_change":202,"volume":482,"transactions":483,"vwap":484},"2026-08-24",74.89,74.8,74.85,238792.2495,1043,74.8488,{"date":486,"open":454,"high":454,"low":487,"close":442,"change":488,"percent_change":-6,"volume":489,"transactions":490,"vwap":491},"2026-08-21",74.805,-0.002,187568.4269,1260,74.8519,{"date":493,"open":453,"high":494,"low":495,"close":496,"change":497,"percent_change":316,"volume":498,"transactions":499,"vwap":500},"2026-08-20",75.01,74.82,74.862,-0.148,219503.4408,1252,74.8734,{"date":502,"open":503,"high":504,"low":443,"close":494,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",75.06,75.09,0.17,0.23,343203.69071,1642,75.0075,{"date":511,"open":512,"high":512,"low":513,"close":455,"change":436,"percent_change":146,"volume":514,"transactions":515,"vwap":516},"2026-08-18",74.98,74.77,218158.4642,1032,74.8462,{"date":518,"open":519,"high":519,"low":512,"close":512,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",75.2,-0.22,-0.29,170701.889972,908,75.1016,{"date":526,"open":527,"high":527,"low":528,"close":519,"change":436,"percent_change":146,"volume":529,"transactions":530,"vwap":531},"2026-08-14",75.36,75.1401,228612.05034,1372,75.2405,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",75.31,75.395,75.29,75.34,0.14,0.19,107143.0746,761,75.3492,{"date":544,"open":536,"high":536,"low":519,"close":519,"change":417,"percent_change":417,"volume":545,"transactions":546,"vwap":547},"2026-08-12",215616.53792,1182,75.2497,{"date":549,"open":550,"high":551,"low":552,"close":550,"change":553,"percent_change":472,"volume":554,"transactions":177,"vwap":555},"2026-08-11",75.19,75.22,75.13,0.06,164518.2101,75.1782,{"date":557,"open":558,"high":559,"low":560,"close":552,"change":67,"percent_change":334,"volume":561,"transactions":562,"vwap":563},"2026-08-10",75.21,75.23,75.12,168692.17536,1008,75.141,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":23,"volume":571,"transactions":572,"vwap":573},"2026-08-07",75.17,75.255,75.1199,75.18,0.16,164712.1153,1027,75.1842,{"date":575,"open":576,"high":504,"low":577,"close":578,"change":579,"percent_change":417,"volume":580,"transactions":581,"vwap":582},"2026-08-06",75,74.97,75.02,0.005,212939.987262,1224,75.0246,{"date":584,"open":462,"high":585,"low":586,"close":587,"change":588,"percent_change":202,"volume":589,"transactions":438,"vwap":590},"2026-08-05",75.07,74.975,75.015,-0.005,277266.872832,75.0198,{"date":592,"open":479,"high":593,"low":464,"close":578,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",75.055,0.22,0.29,168797.261575,835,74.9787,{"date":600,"open":455,"high":601,"low":602,"close":480,"change":146,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",74.855,74.765,-0.25,359315.770239,963,74.7925,{"date":608,"open":577,"high":609,"low":453,"close":462,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",74.995,-0.013,-0.02,184271.331062,834,74.9501,{"date":616,"open":585,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",75.075,74.895,75.003,-0.137,-0.18,388332.7025,1159,74.9822,{"date":626,"open":569,"high":536,"low":627,"close":627,"change":213,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",75.14,-0.13,274449.5099,1636,75.2068,{"date":633,"open":634,"high":635,"low":552,"close":634,"change":538,"percent_change":539,"volume":636,"transactions":637,"vwap":638},"2026-07-28",75.24,75.27,272919.724321,1238,75.2171,{"date":640,"open":558,"high":641,"low":642,"close":642,"change":643,"percent_change":325,"volume":644,"transactions":645,"vwap":646},"2026-07-27",75.28,75.1,0.185,171742.307703,911,75.1677,{"date":648,"open":455,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",75.08,74.74,74.915,0.242,0.32,221463.68482,1127,74.9246,{"date":658,"open":659,"high":659,"low":433,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",75.04,74.673,-0.577,-0.77,329537.5978,1627,74.8159,{"date":667,"open":668,"high":669,"low":634,"close":670,"change":146,"percent_change":603,"volume":671,"transactions":672,"vwap":673},"2026-07-22",75.35,75.375,75.25,128595.8671,865,75.2916,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":213,"percent_change":628,"volume":679,"transactions":680,"vwap":681},"2026-07-21",75.57,75.42,75.44,195245.7886,1055,75.4885,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":436,"percent_change":621,"volume":687,"transactions":688,"vwap":689},"2026-07-20",75.68,75.7642,75.54,140935.973132,1018,75.5952,{"date":691,"open":692,"high":693,"low":694,"close":684,"change":173,"percent_change":353,"volume":695,"transactions":696,"vwap":697},"2026-07-17",75.73,75.734,75.614,317539.230688,1707,75.6766,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":447,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-16",75.8,75.805,75.655,75.71,-0.15,419237.851971,1200,75.7164,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":298,"percent_change":299,"volume":713,"transactions":714,"vwap":715},"2026-07-15",75.95,75.9999,75.82,162304.009712,960,75.8725,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-14",75.92,76.02,75.89,75.91,0.023,0.03,111952.768867,876,75.9646,{"date":728,"open":720,"high":729,"low":730,"close":731,"change":732,"percent_change":353,"volume":733,"transactions":734,"vwap":735},"2026-07-13",75.94,75.825,75.887,-0.033,119508.6823,775,75.8887,{"date":737,"open":738,"high":710,"low":739,"close":718,"change":740,"percent_change":723,"volume":741,"transactions":9,"vwap":718},"2026-07-10",75.9,75.85,0.02,164100,{"date":743,"open":710,"high":744,"low":738,"close":738,"change":740,"percent_change":723,"volume":745,"transactions":9,"vwap":738},"2026-07-09",75.98,384600,{"date":747,"open":721,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",76,75.87,75.88,-0.21,-0.28,169100,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":759,"percent_change":751,"volume":760,"transactions":9,"vwap":758},"2026-07-07",76.15,76.215,76.089996,-0.16,178100,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-06",76.18,76.27,76.25,0,248600,{"date":769,"open":770,"high":771,"low":772,"close":765,"change":53,"percent_change":773,"volume":774,"transactions":9,"vwap":765},"2026-07-02",76.23,76.26,76.14,0.13,156400,{"date":776,"open":777,"high":778,"low":779,"close":756,"change":603,"percent_change":780,"volume":781,"transactions":9,"vwap":756},"2026-07-01",76.099998,76.16,76.059998,-0.33,193900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":766,"percent_change":766,"volume":788,"transactions":9,"vwap":787},"2026-06-30",76.43,76.47,76.39,76.4,133900,{"date":790,"open":784,"high":784,"low":791,"close":787,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":787},"2026-06-29",76.34,0.07,0.09,178000,{"date":796,"open":764,"high":797,"low":798,"close":797,"change":793,"percent_change":168,"volume":799,"transactions":9,"vwap":797},"2026-06-26",76.33,76.21,132700,{"date":801,"open":802,"high":802,"low":757,"close":803,"change":804,"percent_change":553,"volume":805,"transactions":9,"vwap":803},"2026-06-25",76.3,76.24,0.045,136800,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":168,"volume":812,"transactions":9,"vwap":810},"2026-06-24",76.12,76.235,76.195,0.095,102200,{"date":814,"open":772,"high":815,"low":816,"close":777,"change":579,"percent_change":417,"volume":817,"transactions":9,"vwap":777},"2026-06-23",76.17,76.080002,123400,{"date":819,"open":798,"high":771,"low":820,"close":821,"change":588,"percent_change":202,"volume":822,"transactions":9,"vwap":821},"2026-06-22",76.061996,76.095001,236300,{"date":824,"open":825,"high":778,"low":826,"close":777,"change":505,"percent_change":594,"volume":827,"transactions":9,"vwap":777},"2026-06-18",76.11,76.084999,115800,{"date":829,"open":777,"high":808,"low":718,"close":830,"change":298,"percent_change":299,"volume":831,"transactions":9,"vwap":830},"2026-06-17",75.93,207000,{"date":833,"open":834,"high":777,"low":744,"close":835,"change":553,"percent_change":472,"volume":836,"transactions":9,"vwap":835},"2026-06-16",75.99,76.019997,148300,{"date":838,"open":744,"high":839,"low":840,"close":840,"change":793,"percent_change":168,"volume":841,"transactions":9,"vwap":840},"2026-06-15",76.032997,75.96,147200,{"date":843,"open":729,"high":729,"low":844,"close":749,"change":611,"percent_change":173,"volume":845,"transactions":9,"vwap":749},"2026-06-12",75.77,126000,{"date":847,"open":749,"high":848,"low":712,"close":720,"change":553,"percent_change":472,"volume":849,"transactions":9,"vwap":720},"2026-06-11",75.985,348800,{"date":851,"open":834,"high":834,"low":852,"close":853,"change":436,"percent_change":621,"volume":854,"transactions":9,"vwap":853},"2026-06-10",75.78,75.83,151100,{"date":856,"open":840,"high":857,"low":858,"close":859,"change":792,"percent_change":793,"volume":860,"transactions":9,"vwap":859},"2026-06-09",76.029999,75.915,75.97,138900,{"date":862,"open":840,"high":863,"low":864,"close":738,"change":723,"percent_change":402,"volume":865,"transactions":9,"vwap":738},"2026-06-08",75.975,75.855,99500,{"date":867,"open":830,"high":868,"low":712,"close":749,"change":213,"percent_change":628,"volume":869,"transactions":9,"vwap":749},"2026-06-05",75.935,251000,{"date":871,"open":859,"high":834,"low":738,"close":859,"change":53,"percent_change":773,"volume":872,"transactions":9,"vwap":859},"2026-06-04",154700,{"date":874,"open":875,"high":876,"low":853,"close":749,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":749},"2026-06-03",75.84,75.925,-0.045,-0.06,353200,{"date":881,"open":834,"high":834,"low":721,"close":858,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":858},"2026-06-02",0.135,0.18,279800,{"date":886,"open":887,"high":712,"low":888,"close":852,"change":759,"percent_change":751,"volume":889,"transactions":9,"vwap":852},"2026-06-01",75.69,75.575,253300,{"date":891,"open":750,"high":848,"low":892,"close":729,"change":538,"percent_change":883,"volume":893,"transactions":9,"vwap":729},"2026-05-29",75.86,316000,{"date":895,"open":887,"high":749,"low":896,"close":700,"change":473,"percent_change":22,"volume":897,"transactions":9,"vwap":700},"2026-05-28",75.65,280100,{"date":899,"open":900,"high":703,"low":888,"close":887,"change":901,"percent_change":53,"volume":902,"transactions":9,"vwap":887},"2026-05-27",75.59,0.075,314900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-26",75.6,75.63,75.48,75.615,0.395,0.53,236900,{"date":913,"open":627,"high":914,"low":627,"close":551,"change":915,"percent_change":505,"volume":916,"transactions":9,"vwap":551},"2026-05-22",75.275,0.125,318100,{"date":918,"open":470,"high":919,"low":470,"close":920,"change":921,"percent_change":611,"volume":922,"transactions":9,"vwap":920},"2026-05-21",75.11,75.095001,-0.015,247500,{"date":924,"open":462,"high":925,"low":464,"close":919,"change":23,"percent_change":926,"volume":927,"transactions":9,"vwap":919},"2026-05-20",75.125,0.28,315500,{"date":929,"open":462,"high":560,"low":455,"close":930,"change":751,"percent_change":752,"volume":931,"transactions":9,"vwap":930},"2026-05-19",74.9,307500,{"date":933,"open":934,"high":558,"low":935,"close":919,"change":611,"percent_change":173,"volume":936,"transactions":9,"vwap":919},"2026-05-18",75.15,75.099998,245300,{"date":938,"open":670,"high":939,"low":940,"close":552,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":552},"2026-05-15",75.37,75.010002,-0.385,-0.51,261700,{"date":945,"open":676,"high":946,"low":947,"close":948,"change":949,"percent_change":740,"volume":950,"transactions":9,"vwap":948},"2026-05-14",75.627,75.5,75.515,0.015,180800,{"date":952,"open":906,"high":953,"low":947,"close":947,"change":213,"percent_change":628,"volume":954,"transactions":9,"vwap":947},"2026-05-13",75.635,169500,{"date":956,"open":703,"high":957,"low":905,"close":905,"change":704,"percent_change":316,"volume":958,"transactions":9,"vwap":905},"2026-05-12",75.75,211300,{"date":960,"open":961,"high":962,"low":957,"close":957,"change":740,"percent_change":723,"volume":963,"transactions":9,"vwap":957},"2026-05-11",75.79,75.81,218100,{"date":965,"open":712,"high":966,"low":692,"close":692,"change":723,"percent_change":402,"volume":967,"transactions":9,"vwap":692},"2026-05-08",75.835,211800,{"date":969,"open":700,"high":970,"low":971,"close":971,"change":353,"percent_change":67,"volume":972,"transactions":9,"vwap":971},"2026-05-07",75.839,75.7,142600,{"date":974,"open":853,"high":720,"low":975,"close":976,"change":22,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-06",75.735,75.74,0.2,473100,{"date":980,"open":684,"high":684,"low":900,"close":900,"change":553,"percent_change":472,"volume":981,"transactions":9,"vwap":900},"2026-05-05",227800,{"date":983,"open":984,"high":905,"low":985,"close":986,"change":353,"percent_change":67,"volume":987,"transactions":9,"vwap":986},"2026-05-04",75.55,75.495,75.53,2345200,{"date":989,"open":990,"high":684,"low":991,"close":676,"change":520,"percent_change":521,"volume":992,"transactions":9,"vwap":676},"2026-05-01",75.64,75.555,220700,{"date":994,"open":892,"high":830,"low":844,"close":961,"change":579,"percent_change":417,"volume":995,"transactions":9,"vwap":961},"2026-04-30",227600,{"date":997,"open":721,"high":718,"low":975,"close":998,"change":999,"percent_change":759,"volume":1000,"transactions":9,"vwap":998},"2026-04-29",75.785,-0.125,150700,{"date":1002,"open":718,"high":840,"low":1003,"close":721,"change":299,"percent_change":759,"volume":1004,"transactions":9,"vwap":721},"2026-04-28",75.885,112000,{"date":1006,"open":779,"high":826,"low":744,"close":857,"change":766,"percent_change":766,"volume":1007,"transactions":9,"vwap":857},"2026-04-27",147900,{"date":1009,"open":1010,"high":1011,"low":744,"close":857,"change":1012,"percent_change":403,"volume":1013,"transactions":9,"vwap":857},"2026-04-24",76.040001,76.044998,0.035,118000,{"date":1015,"open":779,"high":1016,"low":720,"close":1017,"change":588,"percent_change":202,"volume":1018,"transactions":9,"vwap":1017},"2026-04-23",76.07,75.995,274100,{"date":1020,"open":857,"high":1010,"low":834,"close":748,"change":53,"percent_change":773,"volume":1021,"transactions":9,"vwap":748},"2026-04-22",117100,{"date":1023,"open":816,"high":816,"low":738,"close":738,"change":628,"percent_change":1024,"volume":1025,"transactions":9,"vwap":738},"2026-04-21",-0.17,150800,{"date":1027,"open":825,"high":825,"low":720,"close":857,"change":202,"percent_change":202,"volume":1028,"transactions":9,"vwap":857},"2026-04-20",282300,{"date":1030,"open":718,"high":1016,"low":739,"close":1010,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1010},"2026-04-17",0.27,0.36,231100,{"date":1035,"open":712,"high":875,"low":957,"close":844,"change":1012,"percent_change":403,"volume":1036,"transactions":9,"vwap":844},"2026-04-16",158300,{"date":1038,"open":1039,"high":730,"low":703,"close":975,"change":1040,"percent_change":334,"volume":1041,"transactions":9,"vwap":975},"2026-04-15",75.76,-0.055,246500,{"date":1043,"open":844,"high":712,"low":957,"close":961,"change":403,"percent_change":792,"volume":1044,"transactions":9,"vwap":961},"2026-04-14",247400,{"date":1046,"open":1047,"high":1048,"low":1047,"close":976,"change":538,"percent_change":539,"volume":1049,"transactions":9,"vwap":976},"2026-04-13",75.56,75.771,115500,{"date":1051,"open":887,"high":976,"low":905,"close":905,"change":299,"percent_change":759,"volume":1052,"transactions":9,"vwap":905},"2026-04-10",196300,{"date":1054,"open":971,"high":975,"low":991,"close":1055,"change":505,"percent_change":506,"volume":1056,"transactions":9,"vwap":1055},"2026-04-09",75.72,223500,{"date":1058,"open":1059,"high":712,"low":1060,"close":984,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":984},"2026-04-08",75.66,75.51,0.265,0.35,145500,{"date":1065,"open":551,"high":1066,"low":569,"close":1067,"change":804,"percent_change":553,"volume":1068,"transactions":9,"vwap":1067},"2026-04-07",75.315,75.285,218900,{"date":1070,"open":670,"high":1071,"low":1072,"close":634,"change":611,"percent_change":173,"volume":1073,"transactions":9,"vwap":634},"2026-04-06",75.33,75.185,222000,{"date":1075,"open":1076,"high":1067,"low":940,"close":1077,"change":773,"percent_change":505,"volume":1078,"transactions":9,"vwap":1077},"2026-04-02",75.040001,75.26,499400,{"date":1080,"open":566,"high":550,"low":1081,"close":552,"change":611,"percent_change":173,"volume":1082,"transactions":9,"vwap":552},"2026-04-01",75.080002,172900,{"date":1084,"open":1085,"high":670,"low":1085,"close":934,"change":1086,"percent_change":653,"volume":1087,"transactions":9,"vwap":934},"2026-03-31",75.019997,0.24,226900,{"date":1089,"open":443,"high":512,"low":455,"close":453,"change":538,"percent_change":539,"volume":1090,"transactions":9,"vwap":453},"2026-03-30",195500,{"date":1092,"open":433,"high":513,"low":1093,"close":513,"change":402,"percent_change":403,"volume":1094,"transactions":9,"vwap":513},"2026-03-27",74.513,194000,{"date":1096,"open":930,"high":930,"low":1097,"close":1098,"change":628,"percent_change":1024,"volume":1099,"transactions":9,"vwap":1098},"2026-03-26",74.71,74.73,208300,{"date":1101,"open":455,"high":919,"low":1102,"close":442,"change":505,"percent_change":506,"volume":1103,"transactions":9,"vwap":442},"2026-03-25",74.775,302600,{"date":1105,"open":1106,"high":1107,"low":433,"close":434,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":434},"2026-03-24",75.050003,75.089996,-0.44,-0.59,222300,{"date":1112,"open":576,"high":634,"low":464,"close":552,"change":363,"percent_change":1113,"volume":1114,"transactions":9,"vwap":552},"2026-03-23",0.51,360200,{"date":1116,"open":1117,"high":1117,"low":1097,"close":444,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":444},"2026-03-20",75.4,-0.7,-0.93,317900,{"date":1122,"open":905,"high":1123,"low":1124,"close":1125,"change":759,"percent_change":751,"volume":1126,"transactions":9,"vwap":1125},"2026-03-19",75.61,75.365,75.45,124100,{"date":1128,"open":971,"high":975,"low":1123,"close":1123,"change":628,"percent_change":1024,"volume":1129,"transactions":9,"vwap":1123},"2026-03-18",217300,{"date":1131,"open":739,"high":750,"low":975,"close":976,"change":202,"percent_change":202,"volume":1132,"transactions":9,"vwap":976},"2026-03-17",157600,{"date":1134,"open":1135,"high":1135,"low":1136,"close":957,"change":403,"percent_change":792,"volume":1137,"transactions":9,"vwap":957},"2026-03-16",76.050003,75.685,247100,{"date":1139,"open":1140,"high":975,"low":1140,"close":971,"change":23,"percent_change":926,"volume":1141,"transactions":9,"vwap":971},"2026-03-13",75.52,198500,{"date":1143,"open":875,"high":875,"low":678,"close":1144,"change":521,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-12",75.49,-0.38,236600,{"date":1148,"open":892,"high":721,"low":976,"close":852,"change":213,"percent_change":628,"volume":1149,"transactions":9,"vwap":852},"2026-03-11",121100,{"date":1151,"open":835,"high":835,"low":749,"close":750,"change":1152,"percent_change":759,"volume":1153,"transactions":9,"vwap":750},"2026-03-10",-0.123,167100,{"date":1155,"open":718,"high":816,"low":718,"close":1156,"change":1157,"percent_change":298,"volume":1158,"transactions":9,"vwap":1156},"2026-03-09",76.0029984,-0.072,140100,{"date":1160,"open":1016,"high":816,"low":875,"close":1161,"change":202,"percent_change":202,"volume":1162,"transactions":9,"vwap":1161},"2026-03-06",76.074997,244300,{"date":1164,"open":857,"high":1165,"low":1166,"close":826,"change":1167,"percent_change":299,"volume":1168,"transactions":9,"vwap":826},"2026-03-05",76.115,76.010002,-0.095,220300,{"date":1170,"open":798,"high":770,"low":777,"close":763,"change":792,"percent_change":793,"volume":1171,"transactions":9,"vwap":763},"2026-03-04",273800,{"date":1173,"open":1174,"high":1174,"low":779,"close":825,"change":270,"percent_change":1109,"volume":1175,"transactions":9,"vwap":825},"2026-03-03",76.38,320300,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":270,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-02",76.77,76.56,-0.58,224000,{"date":1183,"open":1184,"high":25,"low":1184,"close":1185,"change":553,"percent_change":472,"volume":1186,"transactions":9,"vwap":1185},"2026-02-27",76.93,77.010002,208200,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":538,"percent_change":883,"volume":1192,"transactions":9,"vwap":1191},"2026-02-26",76.87,77,76.95,186200,{"date":1194,"open":1178,"high":1195,"low":1178,"close":1196,"change":723,"percent_change":402,"volume":1197,"transactions":9,"vwap":1196},"2026-02-25",76.86,76.81,172000,{"date":1199,"open":1200,"high":1196,"low":1201,"close":1202,"change":723,"percent_change":402,"volume":1203,"transactions":9,"vwap":1202},"2026-02-24",76.72,76.7,76.78,157300,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":773,"percent_change":505,"volume":1052,"transactions":9,"vwap":1208},"2026-02-23",76.76,76.64,76.75,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":417,"percent_change":417,"volume":1214,"transactions":9,"vwap":1213},"2026-02-20",76.67,76.59,76.62,136200,{"date":1216,"open":1217,"high":1218,"low":1212,"close":1219,"change":402,"percent_change":403,"volume":1220,"transactions":9,"vwap":1219},"2026-02-19",76.65,76.66,76.61,345400,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":417,"percent_change":417,"volume":1226,"transactions":9,"vwap":1225},"2026-02-18",76.63,76.53,76.57,272100,{"date":1228,"open":1223,"high":1223,"low":1229,"close":1179,"change":553,"percent_change":472,"volume":1230,"transactions":9,"vwap":1179},"2026-02-17",76.54,195200,{"date":1232,"open":1225,"high":1219,"low":1233,"close":1233,"change":403,"percent_change":792,"volume":1234,"transactions":9,"vwap":1233},"2026-02-13",76.5,165700,{"date":1236,"open":764,"high":1237,"low":764,"close":1238,"change":977,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-12",76.46,76.45,0.26,157800,{"date":1242,"open":1243,"high":1244,"low":763,"close":765,"change":298,"percent_change":299,"volume":1245,"transactions":9,"vwap":765},"2026-02-11",76.2,76.296,233500,{"date":1247,"open":1248,"high":784,"low":764,"close":791,"change":473,"percent_change":538,"volume":1249,"transactions":9,"vwap":791},"2026-02-10",76.41,912500,{"date":1251,"open":798,"high":764,"low":1252,"close":770,"change":773,"percent_change":505,"volume":1253,"transactions":9,"vwap":770},"2026-02-09",76.155,326600,{"date":1255,"open":763,"high":1243,"low":816,"close":777,"change":298,"percent_change":299,"volume":1256,"transactions":9,"vwap":777},"2026-02-06",220900,{"date":1258,"open":1135,"high":770,"low":1135,"close":1259,"change":773,"percent_change":505,"volume":1260,"transactions":9,"vwap":1259},"2026-02-05",76.19,281300,{"date":1262,"open":1135,"high":758,"low":834,"close":779,"change":792,"percent_change":793,"volume":1263,"transactions":9,"vwap":779},"2026-02-04",167500,{"date":1265,"open":834,"high":748,"low":830,"close":834,"change":740,"percent_change":723,"volume":1266,"transactions":9,"vwap":834},"2026-02-03",266500,{"date":1268,"open":1166,"high":1166,"low":750,"close":859,"change":759,"percent_change":751,"volume":1269,"transactions":9,"vwap":859},"2026-02-02",289300,{"date":1271,"open":857,"high":763,"low":857,"close":1272,"change":168,"percent_change":570,"volume":1273,"transactions":9,"vwap":1272},"2026-01-30",76.13,118500,{"date":1275,"open":748,"high":1135,"low":748,"close":1166,"change":202,"percent_change":202,"volume":1276,"transactions":9,"vwap":1166},"2026-01-29",129600,{"date":1278,"open":1166,"high":1135,"low":749,"close":835,"change":740,"percent_change":723,"volume":1279,"transactions":9,"vwap":835},"2026-01-28",426600,{"date":1281,"open":834,"high":1010,"low":859,"close":748,"change":740,"percent_change":723,"volume":1282,"transactions":9,"vwap":748},"2026-01-27",152700,{"date":1284,"open":857,"high":857,"low":729,"close":744,"change":472,"percent_change":473,"volume":1285,"transactions":9,"vwap":744},"2026-01-26",156200,{"date":1287,"open":738,"high":718,"low":739,"close":738,"change":792,"percent_change":793,"volume":1288,"transactions":9,"vwap":738},"2026-01-23",108900,{"date":1290,"open":875,"high":864,"low":844,"close":853,"change":417,"percent_change":417,"volume":1291,"transactions":9,"vwap":853},"2026-01-22",207800,{"date":1293,"open":852,"high":892,"low":703,"close":712,"change":417,"percent_change":417,"volume":1294,"transactions":9,"vwap":712},"2026-01-21",274400,{"date":1296,"open":857,"high":857,"low":976,"close":962,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":962},"2026-01-20",-0.24,-0.32,233200,{"date":1301,"open":772,"high":772,"low":1166,"close":1135,"change":173,"percent_change":353,"volume":1068,"transactions":9,"vwap":1135},"2026-01-16",{"date":1303,"open":798,"high":798,"low":1010,"close":816,"change":921,"percent_change":611,"volume":1304,"transactions":9,"vwap":816},"2026-01-15",192600,{"date":1306,"open":779,"high":1307,"low":1308,"close":821,"change":1309,"percent_change":539,"volume":1310,"transactions":9,"vwap":821},"2026-01-14",76.119,76.035004,0.145,103100,{"date":1312,"open":779,"high":779,"low":721,"close":710,"change":202,"percent_change":202,"volume":1313,"transactions":9,"vwap":710},"2026-01-13",150400,{"date":1315,"open":848,"high":1166,"low":738,"close":840,"change":611,"percent_change":173,"volume":1316,"transactions":9,"vwap":840},"2026-01-12",146300,{"date":1318,"open":844,"high":835,"low":844,"close":744,"change":168,"percent_change":570,"volume":1319,"transactions":9,"vwap":744},"2026-01-09",166600,{"date":1321,"open":710,"high":834,"low":844,"close":892,"change":298,"percent_change":299,"volume":1322,"transactions":9,"vwap":892},"2026-01-08",145400,{"date":1324,"open":720,"high":710,"low":749,"close":710,"change":538,"percent_change":883,"volume":1325,"transactions":9,"vwap":710},"2026-01-07",99400,{"date":1327,"open":844,"high":712,"low":1055,"close":962,"change":553,"percent_change":472,"volume":1328,"transactions":9,"vwap":962},"2026-01-06",197400,{"date":1330,"open":875,"high":739,"low":684,"close":957,"change":22,"percent_change":977,"volume":1331,"transactions":9,"vwap":957},"2026-01-05",277600,{"date":1333,"open":1334,"high":1334,"low":900,"close":905,"change":723,"percent_change":402,"volume":1335,"transactions":9,"vwap":905},"2026-01-02",75.67,204400,{"date":1337,"open":676,"high":1338,"low":1339,"close":676,"change":417,"percent_change":417,"volume":1340,"transactions":9,"vwap":676},"2025-12-31",75.699,75.535,173500,{"date":1342,"open":984,"high":1343,"low":948,"close":1047,"change":403,"percent_change":792,"volume":1344,"transactions":9,"vwap":1047},"2025-12-30",75.62,235100,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1060,"change":402,"percent_change":403,"volume":1349,"transactions":9,"vwap":1060},"2025-12-29",75.47,75.559,111400,{"date":1351,"open":1140,"high":984,"low":678,"close":1347,"change":402,"percent_change":403,"volume":1352,"transactions":9,"vwap":1347},"2025-12-26",105800,{"date":1354,"open":900,"high":900,"low":635,"close":1355,"change":766,"percent_change":766,"volume":1356,"transactions":9,"vwap":1355},"2025-12-24",75.43,124600,{"date":1358,"open":678,"high":907,"low":1359,"close":1355,"change":611,"percent_change":173,"volume":1360,"transactions":9,"vwap":1355},"2025-12-23",75.38,216900,{"date":1362,"open":1144,"high":1144,"low":1355,"close":1125,"change":417,"percent_change":417,"volume":1363,"transactions":9,"vwap":1125},"2025-12-22",232800,{"date":1365,"open":1359,"high":1366,"low":1367,"close":678,"change":766,"percent_change":766,"volume":1368,"transactions":9,"vwap":678},"2025-12-19",75.456,75.345,224800,{"date":1370,"open":984,"high":984,"low":1371,"close":678,"change":1372,"percent_change":146,"volume":1373,"transactions":9,"vwap":678},"2025-12-18",75.39,-0.145,160400,{"date":1375,"open":1343,"high":1334,"low":947,"close":1376,"change":921,"percent_change":611,"volume":1377,"transactions":9,"vwap":1376},"2025-12-17",75.585,182100,{"date":1379,"open":947,"high":1334,"low":947,"close":905,"change":740,"percent_change":723,"volume":1380,"transactions":9,"vwap":905},"2025-12-16",172200,{"date":1382,"open":1343,"high":906,"low":947,"close":1383,"change":473,"percent_change":22,"volume":1384,"transactions":9,"vwap":1383},"2025-12-15",75.58,147000,{"date":1386,"open":1371,"high":1140,"low":1371,"close":1347,"change":213,"percent_change":628,"volume":1387,"transactions":9,"vwap":1347},"2025-12-12",121500,{"date":1389,"open":1383,"high":887,"low":686,"close":676,"change":472,"percent_change":473,"volume":788,"transactions":9,"vwap":676},"2025-12-11",{"date":1391,"open":678,"high":1383,"low":678,"close":1144,"change":417,"percent_change":417,"volume":1392,"transactions":9,"vwap":1144},"2025-12-10",136000,{"date":1394,"open":1123,"high":1123,"low":1125,"close":907,"change":417,"percent_change":417,"volume":1395,"transactions":9,"vwap":907},"2025-12-09",170800,{"date":1397,"open":686,"high":686,"low":1359,"close":1347,"change":766,"percent_change":766,"volume":1398,"transactions":9,"vwap":1347},"2025-12-08",137700,{"date":1400,"open":1140,"high":686,"low":1401,"close":1347,"change":740,"percent_change":723,"volume":1240,"transactions":9,"vwap":1347},"2025-12-05",75.46,{"date":1403,"open":1347,"high":1144,"low":1355,"close":1125,"change":878,"percent_change":446,"volume":1404,"transactions":9,"vwap":1125},"2025-12-04",116900,{"date":1406,"open":676,"high":1407,"low":1347,"close":1060,"change":766,"percent_change":766,"volume":1408,"transactions":9,"vwap":1060},"2025-12-03",75.595,115100,{"date":1410,"open":905,"high":1123,"low":1125,"close":1060,"change":878,"percent_change":446,"volume":1411,"transactions":9,"vwap":1060},"2025-12-02",96400,{"date":1413,"open":703,"high":703,"low":1347,"close":676,"change":1108,"percent_change":1180,"volume":1414,"transactions":9,"vwap":676},"2025-12-01",104200,{"date":1416,"open":710,"high":816,"low":710,"close":1166,"change":792,"percent_change":793,"volume":1417,"transactions":9,"vwap":1166},"2025-11-28",44200,{"date":1419,"open":875,"high":1420,"low":875,"close":729,"change":723,"percent_change":402,"volume":1421,"transactions":9,"vwap":729},"2025-11-26",76.0049973,81200,{"date":1423,"open":848,"high":857,"low":892,"close":721,"change":882,"percent_change":883,"volume":1424,"transactions":9,"vwap":721},"2025-11-25",75400,{"date":1426,"open":1010,"high":1010,"low":984,"close":1427,"change":436,"percent_change":621,"volume":1428,"transactions":9,"vwap":1427},"2025-11-24",75.775,57400,{"date":1430,"open":738,"high":748,"low":1431,"close":858,"change":949,"percent_change":740,"volume":1432,"transactions":9,"vwap":858},"2025-11-21",75.866,83200,{"date":1434,"open":840,"high":840,"low":962,"close":738,"change":766,"percent_change":766,"volume":1435,"transactions":9,"vwap":738},"2025-11-20",65200,{"date":1437,"open":748,"high":1438,"low":1439,"close":738,"change":766,"percent_change":766,"volume":1440,"transactions":9,"vwap":738},"2025-11-19",76.016998,75.675,62300,{"date":1442,"open":892,"high":834,"low":700,"close":738,"change":505,"percent_change":594,"volume":1443,"transactions":9,"vwap":738},"2025-11-18",56000,{"date":1445,"open":906,"high":730,"low":906,"close":692,"change":22,"percent_change":977,"volume":1421,"transactions":9,"vwap":692},"2025-11-17",{"date":1447,"open":962,"high":712,"low":1383,"close":1383,"change":759,"percent_change":751,"volume":1448,"transactions":9,"vwap":1383},"2025-11-14",69300,{"date":1450,"open":957,"high":962,"low":971,"close":976,"change":213,"percent_change":628,"volume":1451,"transactions":9,"vwap":976},"2025-11-13",78800,{"date":1453,"open":1454,"high":830,"low":962,"close":875,"change":202,"percent_change":202,"volume":1455,"transactions":9,"vwap":875},"2025-11-12",75.895,79200,{"date":1457,"open":961,"high":848,"low":961,"close":739,"change":538,"percent_change":883,"volume":1458,"transactions":9,"vwap":739},"2025-11-11",63600,{"date":1460,"open":961,"high":962,"low":896,"close":703,"change":334,"percent_change":298,"volume":1461,"transactions":9,"vwap":703},"2025-11-10",107000,{"date":1463,"open":1039,"high":739,"low":905,"close":852,"change":740,"percent_change":723,"volume":865,"transactions":9,"vwap":852},"2025-11-07",{"date":1465,"open":998,"high":1466,"low":1467,"close":1039,"change":570,"percent_change":23,"volume":1468,"transactions":9,"vwap":1039},"2025-11-06",75.787,75.705,62700,{"date":1470,"open":971,"high":703,"low":1383,"close":905,"change":299,"percent_change":759,"volume":1471,"transactions":9,"vwap":905},"2025-11-05",66000,{"date":1473,"open":684,"high":1474,"low":676,"close":1055,"change":202,"percent_change":202,"volume":1475,"transactions":9,"vwap":1055},"2025-11-04",75.837,213600,{"date":1477,"open":971,"high":712,"low":906,"close":692,"change":317,"percent_change":1478,"volume":1479,"transactions":9,"vwap":692},"2025-11-03",-0.36,93500,{"date":1481,"open":840,"high":1016,"low":830,"close":748,"change":1086,"percent_change":653,"volume":1482,"transactions":9,"vwap":748},"2025-10-31",107300,{"date":1484,"open":852,"high":1485,"low":1334,"close":1039,"change":621,"percent_change":1297,"volume":1486,"transactions":9,"vwap":1039},"2025-10-30",75.956,127600,{"date":1488,"open":772,"high":772,"low":875,"close":729,"change":212,"percent_change":213,"volume":1489,"transactions":9,"vwap":729},"2025-10-29",127100,{"date":1491,"open":1272,"high":756,"low":718,"close":1492,"change":877,"percent_change":878,"volume":1493,"transactions":9,"vwap":1492},"2025-10-28",76.014999,54400,{"date":1495,"open":1016,"high":1496,"low":1492,"close":779,"change":766,"percent_change":766,"volume":1497,"transactions":9,"vwap":779},"2025-10-27",76.22,124500,{"date":1499,"open":825,"high":1165,"low":1166,"close":779,"change":553,"percent_change":472,"volume":1500,"transactions":9,"vwap":779},"2025-10-24",55300,{"date":1502,"open":1010,"high":1010,"low":710,"close":748,"change":878,"percent_change":446,"volume":1503,"transactions":9,"vwap":748},"2025-10-23",39900,{"date":1505,"open":857,"high":772,"low":748,"close":779,"change":553,"percent_change":472,"volume":1506,"transactions":9,"vwap":779},"2025-10-22",46800,{"date":1508,"open":758,"high":758,"low":875,"close":748,"change":417,"percent_change":417,"volume":1509,"transactions":9,"vwap":748},"2025-10-21",75700,{"date":1511,"open":1135,"high":758,"low":718,"close":834,"change":472,"percent_change":473,"volume":1512,"transactions":9,"vwap":834},"2025-10-20",57800,{"date":1514,"open":739,"high":718,"low":852,"close":721,"change":538,"percent_change":883,"volume":1515,"transactions":9,"vwap":721},"2025-10-17",108800,{"date":1517,"open":684,"high":738,"low":684,"close":844,"change":53,"percent_change":773,"volume":1432,"transactions":9,"vwap":844},"2025-10-16",{"date":1519,"open":1343,"high":700,"low":888,"close":1334,"change":538,"percent_change":539,"volume":1520,"transactions":9,"vwap":1334},"2025-10-15",271100,{"date":1522,"open":991,"high":1343,"low":1140,"close":986,"change":759,"percent_change":751,"volume":1486,"transactions":9,"vwap":986},"2025-10-14",{"date":1524,"open":1525,"high":971,"low":1125,"close":887,"change":1239,"percent_change":326,"volume":1526,"transactions":9,"vwap":887},"2025-10-13",75.475,48100,{"date":1528,"open":907,"high":1140,"low":1071,"close":1355,"change":539,"percent_change":325,"volume":865,"transactions":9,"vwap":1355},"2025-10-10",{"date":1530,"open":559,"high":1117,"low":1531,"close":634,"change":792,"percent_change":793,"volume":1532,"transactions":9,"vwap":634},"2025-10-09",75.215,123700,{"date":1534,"open":1535,"high":939,"low":566,"close":566,"change":628,"percent_change":1024,"volume":1536,"transactions":9,"vwap":566},"2025-10-08",75.3,135300,{"date":1538,"open":519,"high":537,"low":550,"close":1535,"change":773,"percent_change":505,"volume":1539,"transactions":9,"vwap":1535},"2025-10-07",329000,{"date":1541,"open":934,"high":519,"low":1542,"close":566,"change":402,"percent_change":403,"volume":1543,"transactions":9,"vwap":566},"2025-10-06",75.059998,111600,{"date":1545,"open":1546,"high":551,"low":1107,"close":552,"change":723,"percent_change":402,"volume":1547,"transactions":9,"vwap":552},"2025-10-03",75.16,87400,{"date":1549,"open":552,"high":569,"low":1081,"close":935,"change":67,"percent_change":334,"volume":1550,"transactions":9,"vwap":935},"2025-10-02",64900,{"date":1552,"open":551,"high":635,"low":552,"close":934,"change":213,"percent_change":628,"volume":1553,"transactions":9,"vwap":934},"2025-10-01",141500,{"date":1555,"open":641,"high":1359,"low":670,"close":670,"change":417,"percent_change":417,"volume":1556,"transactions":9,"vwap":670},"2025-09-30",151700,{"date":1558,"open":566,"high":939,"low":566,"close":634,"change":22,"percent_change":977,"volume":1559,"transactions":9,"vwap":634},"2025-09-29",278300,{"date":1561,"open":519,"high":558,"low":576,"close":1107,"change":878,"percent_change":446,"volume":1562,"transactions":9,"vwap":1107},"2025-09-26",341400,{"date":1564,"open":519,"high":558,"low":1565,"close":934,"change":53,"percent_change":773,"volume":1566,"transactions":9,"vwap":934},"2025-09-25",75.114,104500,{"date":1568,"open":939,"high":939,"low":576,"close":1106,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1106},"2025-09-24",-0.31,-0.41,126700,{"date":1573,"open":1574,"high":1574,"low":635,"close":527,"change":611,"percent_change":173,"volume":1575,"transactions":9,"vwap":527},"2025-09-23",75.435,71300,{"date":1577,"open":1359,"high":1125,"low":668,"close":1359,"change":553,"percent_change":472,"volume":1578,"transactions":9,"vwap":1359},"2025-09-22",62500,{"date":1580,"open":1581,"high":1347,"low":670,"close":1582,"change":740,"percent_change":723,"volume":1583,"transactions":9,"vwap":1582},"2025-09-19",75.295,75.32,100900,{"date":1585,"open":641,"high":1359,"low":558,"close":1535,"change":353,"percent_change":67,"volume":1586,"transactions":9,"vwap":1535},"2025-09-18",77500,{"date":1588,"open":1367,"high":684,"low":670,"close":537,"change":417,"percent_change":417,"volume":1589,"transactions":9,"vwap":537},"2025-09-17",134400,{"date":1591,"open":536,"high":1117,"low":670,"close":1071,"change":53,"percent_change":773,"volume":1592,"transactions":9,"vwap":1071},"2025-09-16",90900,{"date":1594,"open":566,"high":668,"low":935,"close":559,"change":506,"percent_change":117,"volume":1595,"transactions":9,"vwap":559},"2025-09-15",99700,{"date":1597,"open":512,"high":935,"low":470,"close":576,"change":878,"percent_change":446,"volume":1598,"transactions":9,"vwap":576},"2025-09-12",144400,{"date":1600,"open":1601,"high":569,"low":1602,"close":1542,"change":506,"percent_change":117,"volume":1603,"transactions":9,"vwap":1542},"2025-09-11",75.029999,75.0049973,117600,{"date":1605,"open":1606,"high":481,"low":1606,"close":1607,"change":1031,"percent_change":1032,"volume":1608,"transactions":9,"vwap":1607},"2025-09-10",74.68,74.83,229300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":417,"percent_change":417,"volume":1615,"transactions":9,"vwap":1614},"2025-09-09",74.54,74.72,74.47,74.56,137200,{"date":1617,"open":1618,"high":1619,"low":424,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-09-08",74.33,74.575,74.55,0.42,0.57,287100,{"date":1625,"open":1626,"high":1627,"low":390,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-09-05",74.080002,74.27,74.13,0.47,0.64,144200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1635},"2025-09-04",73.6,73.66,73.55,0.3,0.41,107500,{"date":1641,"open":314,"high":1642,"low":314,"close":1643,"change":22,"percent_change":977,"volume":1644,"transactions":9,"vwap":1643},"2025-09-03",73.47,73.36,147300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":369,"change":279,"percent_change":112,"volume":1650,"transactions":9,"vwap":369},"2025-09-02",73.19,73.28,73.059998,130400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":877,"percent_change":878,"volume":1657,"transactions":9,"vwap":1656},"2025-08-29",73.54,73.605,73.46,73.495,135100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1653,"change":402,"percent_change":403,"volume":1663,"transactions":9,"vwap":1653},"2025-08-28",73.5,73.56,73.48,103000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1660,"change":740,"percent_change":723,"volume":1669,"transactions":9,"vwap":1660},"2025-08-27",73.41,73.51,73.4,111500,{"date":1671,"open":1643,"high":1672,"low":1643,"close":1662,"change":792,"percent_change":53,"volume":1673,"transactions":9,"vwap":1662},"2025-08-26",73.57,192700,{"date":1675,"open":349,"high":1676,"low":349,"close":1666,"change":553,"percent_change":472,"volume":1677,"transactions":9,"vwap":1666},"2025-08-25",73.475,65500,{"date":1679,"open":1680,"high":1662,"low":305,"close":349,"change":505,"percent_change":506,"volume":1681,"transactions":9,"vwap":349},"2025-08-22",73.29,99300,{"date":1683,"open":1647,"high":340,"low":286,"close":1684,"change":67,"percent_change":334,"volume":1685,"transactions":9,"vwap":1684},"2025-08-21",73.18,73600,{"date":1687,"open":349,"high":1666,"low":369,"close":1688,"change":213,"percent_change":436,"volume":1689,"transactions":9,"vwap":1688},"2025-08-20",73.23,102500,{"date":1691,"open":1642,"high":1642,"low":1688,"close":1692,"change":417,"percent_change":417,"volume":1693,"transactions":9,"vwap":1692},"2025-08-19",73.33,265700,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":447,"percent_change":704,"volume":1699,"transactions":9,"vwap":1698},"2025-08-18",73.43,73.31,73.32,180700,{"date":1701,"open":1702,"high":1696,"low":1703,"close":1696,"change":792,"percent_change":53,"volume":1704,"transactions":9,"vwap":1696},"2025-08-15",73.39,73.315,98100,{"date":1706,"open":1707,"high":1707,"low":1697,"close":1643,"change":1708,"percent_change":1569,"volume":1709,"transactions":9,"vwap":1643},"2025-08-14",73.68,-0.23,303300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":22,"percent_change":977,"volume":1716,"transactions":9,"vwap":1715},"2025-08-13",73.53,73.69,73.412,73.59,264800,{"date":1718,"open":1696,"high":359,"low":1692,"close":359,"change":740,"percent_change":723,"volume":1719,"transactions":9,"vwap":359},"2025-08-12",85300,{"date":1721,"open":1722,"high":1662,"low":323,"close":1723,"change":793,"percent_change":168,"volume":1724,"transactions":9,"vwap":1723},"2025-08-11",73.45,73.42,190600,{"date":1726,"open":1692,"high":1702,"low":305,"close":1692,"change":417,"percent_change":417,"volume":1727,"transactions":9,"vwap":1692},"2025-08-08",75500,{"date":1729,"open":1648,"high":1722,"low":1730,"close":1698,"change":793,"percent_change":168,"volume":1731,"transactions":9,"vwap":1698},"2025-08-07",73.255,167700,{"date":1733,"open":1734,"high":1697,"low":1735,"close":1688,"change":611,"percent_change":173,"volume":1736,"transactions":9,"vwap":1688},"2025-08-06",73.217,73.099998,70300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":723,"percent_change":402,"volume":1743,"transactions":9,"vwap":1742},"2025-08-05",73.14,73.3,73.125,73.25,109900,{"date":1745,"open":1702,"high":1702,"low":1647,"close":332,"change":223,"percent_change":621,"volume":1746,"transactions":9,"vwap":332},"2025-08-04",114800,{"date":1748,"open":1680,"high":1723,"low":1749,"close":1750,"change":1751,"percent_change":1113,"volume":1752,"transactions":9,"vwap":1750},"2025-08-01",73.24,73.355,0.375,70700,{"date":1754,"open":324,"high":324,"low":1755,"close":1756,"change":168,"percent_change":570,"volume":1757,"transactions":9,"vwap":1756},"2025-07-31",72.96,72.98,185800,{"date":1759,"open":1649,"high":1760,"low":1761,"close":1762,"change":751,"percent_change":521,"volume":1763,"transactions":9,"vwap":1762},"2025-07-30",73.13,72.83,72.86,92000,{"date":1765,"open":1766,"high":1760,"low":371,"close":285,"change":168,"percent_change":570,"volume":1767,"transactions":9,"vwap":285},"2025-07-29",72.95,123000,{"date":1769,"open":306,"high":306,"low":1770,"close":1766,"change":173,"percent_change":353,"volume":1771,"transactions":9,"vwap":1766},"2025-07-28",72.71,152300,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1756,"change":539,"percent_change":1239,"volume":1777,"transactions":9,"vwap":1756},"2025-07-25",72.81,73.010002,72.8,193100,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":883,"percent_change":325,"volume":1783,"transactions":9,"vwap":1782},"2025-07-24",72.63,72.89,72.79,187100,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":146,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-07-23",72.818,72.9,72.51,72.61,-0.26,177000,{"date":1793,"open":1761,"high":1781,"low":1776,"close":1776,"change":202,"percent_change":202,"volume":1794,"transactions":9,"vwap":1776},"2025-07-22",67800,{"date":1796,"open":1787,"high":306,"low":1774,"close":1774,"change":539,"percent_change":1239,"volume":1797,"transactions":9,"vwap":1774},"2025-07-21",59500,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":213,"percent_change":436,"volume":1526,"transactions":9,"vwap":1803},"2025-07-18",72.72,72.73,72.55,72.62,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1800,"change":759,"percent_change":520,"volume":1809,"transactions":9,"vwap":1800},"2025-07-17",72.88,72.903,72.66,70600,{"date":1811,"open":1812,"high":1812,"low":1806,"close":1806,"change":316,"percent_change":317,"volume":1813,"transactions":9,"vwap":1806},"2025-07-16",73.089996,104800,{"date":1815,"open":1749,"high":340,"low":1816,"close":1817,"change":704,"percent_change":316,"volume":1818,"transactions":9,"vwap":1817},"2025-07-15",72.933,73.080002,71900,{"date":1820,"open":1697,"high":1703,"low":286,"close":1688,"change":723,"percent_change":402,"volume":1821,"transactions":9,"vwap":1688},"2025-07-14",22800,{"date":1823,"open":1643,"high":1643,"low":314,"close":314,"change":1024,"percent_change":1708,"volume":1824,"transactions":9,"vwap":314},"2025-07-11",114100,{"date":1826,"open":1662,"high":1662,"low":1698,"close":323,"change":740,"percent_change":723,"volume":1827,"transactions":9,"vwap":323},"2025-07-10",72300,{"date":1829,"open":1668,"high":1655,"low":1830,"close":349,"change":403,"percent_change":792,"volume":1831,"transactions":9,"vwap":349},"2025-07-09",73.34,57600,{"date":1833,"open":1834,"high":381,"low":1648,"close":1740,"change":298,"percent_change":299,"volume":1835,"transactions":9,"vwap":1740},"2025-07-08",73.38,103500,{"date":1837,"open":1834,"high":1723,"low":1735,"close":1702,"change":67,"percent_change":334,"volume":1838,"transactions":9,"vwap":1702},"2025-07-07",131800,{"date":1840,"open":1668,"high":1661,"low":1841,"close":359,"change":402,"percent_change":403,"volume":1842,"transactions":9,"vwap":359},"2025-07-03",73.325,163600,{"date":1844,"open":1740,"high":1722,"low":1845,"close":1668,"change":538,"percent_change":539,"volume":1846,"transactions":9,"vwap":1668},"2025-07-02",73.285,55500,{"date":1848,"open":1655,"high":1660,"low":340,"close":340,"change":1569,"percent_change":158,"volume":1849,"transactions":9,"vwap":340},"2025-07-01",58300,{"date":1851,"open":1653,"high":1852,"low":1642,"close":1672,"change":505,"percent_change":506,"volume":1853,"transactions":9,"vwap":1672},"2025-06-30",73.61,66100,{"date":1855,"open":1666,"high":1662,"low":1692,"close":1668,"change":202,"percent_change":202,"volume":1856,"transactions":9,"vwap":1668},"2025-06-27",48400,{"date":1858,"open":1666,"high":359,"low":1697,"close":1666,"change":402,"percent_change":403,"volume":1859,"transactions":9,"vwap":1666},"2025-06-26",60700,{"date":1861,"open":1668,"high":1668,"low":314,"close":323,"change":417,"percent_change":417,"volume":1862,"transactions":9,"vwap":323},"2025-06-25",117300,{"date":1864,"open":323,"high":381,"low":1692,"close":1643,"change":611,"percent_change":173,"volume":1865,"transactions":9,"vwap":1643},"2025-06-24",94400,{"date":1867,"open":1698,"high":1660,"low":1845,"close":1834,"change":792,"percent_change":53,"volume":1868,"transactions":9,"vwap":1834},"2025-06-23",52400,{"date":1870,"open":332,"high":1830,"low":1684,"close":1697,"change":539,"percent_change":1239,"volume":1871,"transactions":9,"vwap":1697},"2025-06-20",36300,{"date":1873,"open":305,"high":349,"low":360,"close":360,"change":878,"percent_change":446,"volume":1506,"transactions":9,"vwap":360},"2025-06-18",{"date":1875,"open":1688,"high":1876,"low":1760,"close":1684,"change":538,"percent_change":539,"volume":1877,"transactions":9,"vwap":1684},"2025-06-17",73.245,14700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":740,"percent_change":723,"volume":1884,"transactions":9,"vwap":1883},"2025-06-16",73.050003,73.157,73.019997,73.040001,19100,{"date":1886,"open":305,"high":305,"low":297,"close":1882,"change":751,"percent_change":521,"volume":1887,"transactions":9,"vwap":1882},"2025-06-13",94500,{"date":1889,"open":1890,"high":1648,"low":286,"close":1688,"change":506,"percent_change":653,"volume":1891,"transactions":9,"vwap":1688},"2025-06-12",73.189,71200,{"date":1893,"open":1894,"high":285,"low":1762,"close":306,"change":773,"percent_change":883,"volume":1895,"transactions":9,"vwap":306},"2025-06-11",72.945,34300,{"date":1897,"open":1787,"high":1756,"low":1898,"close":1899,"change":740,"percent_change":723,"volume":1900,"transactions":9,"vwap":1899},"2025-06-10",72.84,72.87,46000,{"date":1902,"open":1903,"high":1756,"low":1904,"close":1905,"change":792,"percent_change":53,"volume":1906,"transactions":9,"vwap":1905},"2025-06-09",72.78,72.745,72.85,41600,{"date":1908,"open":1776,"high":1898,"low":1909,"close":1903,"change":146,"percent_change":1790,"volume":1910,"transactions":9,"vwap":1903},"2025-06-06",72.69,71800,{"date":1912,"open":1775,"high":285,"low":1899,"close":297,"change":472,"percent_change":473,"volume":1809,"transactions":9,"vwap":297},"2025-06-05",{"date":1914,"open":1775,"high":1775,"low":1776,"close":1781,"change":882,"percent_change":539,"volume":1915,"transactions":9,"vwap":1781},"2025-06-04",115400,{"date":1917,"open":1918,"high":1899,"low":1803,"close":1919,"change":1920,"percent_change":793,"volume":1921,"transactions":9,"vwap":1919},"2025-06-03",72.74,72.755,0.065,34600,{"date":1923,"open":1806,"high":1806,"low":1924,"close":1909,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1909},"2025-06-02",72.67,-0.49,-0.67,41300,{"date":1929,"open":1760,"high":1930,"low":1649,"close":1684,"change":723,"percent_change":402,"volume":1931,"transactions":9,"vwap":1684},"2025-05-30",73.198,23900,{"date":1933,"open":1812,"high":1834,"low":1934,"close":286,"change":403,"percent_change":792,"volume":1935,"transactions":9,"vwap":286},"2025-05-29",73.061996,39600,{"date":1937,"open":360,"high":314,"low":1817,"close":1735,"change":298,"percent_change":299,"volume":1938,"transactions":9,"vwap":1735},"2025-05-28",46300,{"date":1940,"open":1742,"high":1742,"low":1941,"close":1647,"change":473,"percent_change":22,"volume":1942,"transactions":9,"vwap":1647},"2025-05-27",73.11,101000,{"date":1944,"open":1945,"high":1735,"low":1894,"close":1817,"change":1086,"percent_change":73,"volume":1946,"transactions":9,"vwap":1817},"2025-05-23",72.99,79500,{"date":1948,"open":371,"high":371,"low":1949,"close":1898,"change":878,"percent_change":446,"volume":1950,"transactions":9,"vwap":1898},"2025-05-22",72.75,48500,{"date":1952,"open":305,"high":1953,"low":1806,"close":1787,"change":1108,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1787},"2025-05-21",73.283,-0.6,55000,{"date":1957,"open":1723,"high":1723,"low":1740,"close":1830,"change":173,"percent_change":353,"volume":1958,"transactions":9,"vwap":1830},"2025-05-20",119400,{"date":1960,"open":369,"high":1723,"low":1684,"close":323,"change":447,"percent_change":704,"volume":1961,"transactions":9,"vwap":323},"2025-05-19",97000,{"date":1963,"open":1636,"high":1964,"low":1742,"close":1662,"change":723,"percent_change":402,"volume":1965,"transactions":9,"vwap":1662},"2025-05-16",73.556,109600,{"date":1967,"open":1830,"high":1661,"low":1830,"close":1722,"change":539,"percent_change":1239,"volume":1968,"transactions":9,"vwap":1722},"2025-05-15",123600,{"date":1970,"open":1642,"high":1642,"low":1742,"close":340,"change":621,"percent_change":603,"volume":1971,"transactions":9,"vwap":340},"2025-05-14",57500,{"date":1973,"open":1722,"high":1660,"low":1742,"close":359,"change":553,"percent_change":472,"volume":1974,"transactions":9,"vwap":359},"2025-05-13",42600,{"date":1976,"open":1660,"high":1660,"low":1692,"close":1834,"change":67,"percent_change":334,"volume":1977,"transactions":9,"vwap":1834},"2025-05-12",77400,{"date":1979,"open":1656,"high":1980,"low":1666,"close":1696,"change":723,"percent_change":402,"volume":1981,"transactions":9,"vwap":1696},"2025-05-09",73.534,48700,{"date":1983,"open":1984,"high":1985,"low":1668,"close":1668,"change":436,"percent_change":146,"volume":1986,"transactions":9,"vwap":1668},"2025-05-08",73.58,73.632,88200,{"date":1988,"open":359,"high":1989,"low":359,"close":1653,"change":473,"percent_change":22,"volume":1990,"transactions":9,"vwap":1653},"2025-05-07",73.82,48600,{"date":1992,"open":305,"high":381,"low":1749,"close":1696,"change":723,"percent_change":402,"volume":1993,"transactions":9,"vwap":1696},"2025-05-06",61100,{"date":1995,"open":1742,"high":1668,"low":369,"close":1668,"change":473,"percent_change":22,"volume":1996,"transactions":9,"vwap":1668},"2025-05-05",134000,{"date":1998,"open":1697,"high":1999,"low":1648,"close":1680,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1680},"2025-05-02",73.74,-0.275,-0.37,46200,{"date":2004,"open":1667,"high":2005,"low":1830,"close":2006,"change":393,"percent_change":173,"volume":2007,"transactions":9,"vwap":2006},"2025-05-01",73.637,73.565,155900,{"date":2009,"open":1653,"high":2010,"low":2011,"close":1715,"change":977,"percent_change":1031,"volume":1752,"transactions":9,"vwap":1715},"2025-04-30",73.675,73.382,{"date":2013,"open":1662,"high":1984,"low":323,"close":1702,"change":446,"percent_change":447,"volume":2014,"transactions":9,"vwap":1702},"2025-04-29",75300,{"date":182,"open":1830,"high":2016,"low":1749,"close":1642,"change":773,"percent_change":883,"volume":2017,"transactions":9,"vwap":1642},73.489,52600]