[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VGLT":3,"stock-historical-VGLT":30,"homepage-market-summary":2048},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VGLT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Long-Term Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.911,2.4624,"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},50.14,49.73,50.16,49.67,49.725,0.415,0.83,5455252.858887,58.44,49.295,2474628.9432474743,9.2,4217,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},2340118,854143164.755116,-11.6,"2025-04-28",[40,43,52,63,72,82,93,103,113,123,134,145,156,167,177,188,198,209,219,229,238,247,258,268,277,286,296,307,316,327,338,348,359,369,378,388,398,405,415,424,433,441,449,459,468,477,487,498,506,512,520,530,540,551,559,564,573,582,591,600,608,617,627,636,643,648,654,662,668,676,683,692,699,706,714,722,729,737,745,752,758,766,773,779,785,792,799,806,811,817,822,827,831,837,844,848,853,860,865,870,874,883,887,893,899,904,909,914,920,925,931,935,938,943,947,953,960,966,974,979,983,988,995,999,1004,1007,1011,1015,1022,1026,1030,1033,1040,1045,1049,1053,1058,1063,1066,1073,1079,1084,1089,1096,1101,1105,1109,1114,1122,1130,1137,1144,1152,1159,1168,1175,1182,1188,1194,1201,1208,1215,1222,1228,1233,1240,1247,1253,1257,1261,1266,1269,1273,1277,1280,1284,1289,1296,1303,1308,1311,1314,1319,1324,1329,1335,1340,1344,1347,1351,1357,1361,1366,1370,1374,1379,1382,1385,1388,1391,1394,1399,1402,1406,1411,1415,1419,1422,1426,1430,1433,1436,1442,1447,1451,1458,1464,1468,1476,1479,1485,1489,1494,1498,1502,1507,1511,1514,1518,1522,1526,1531,1535,1540,1543,1548,1553,1560,1567,1573,1580,1586,1592,1596,1602,1609,1615,1619,1623,1628,1634,1637,1641,1646,1649,1652,1655,1658,1661,1665,1668,1672,1677,1681,1684,1688,1694,1698,1702,1705,1708,1711,1715,1718,1723,1728,1731,1736,1740,1743,1747,1751,1754,1757,1761,1765,1768,1771,1775,1779,1782,1785,1788,1791,1794,1797,1800,1803,1807,1811,1813,1816,1820,1823,1827,1830,1833,1835,1839,1842,1846,1850,1853,1856,1860,1863,1867,1871,1874,1878,1881,1884,1888,1891,1894,1897,1900,1903,1906,1910,1915,1918,1921,1926,1929,1932,1935,1939,1942,1946,1951,1957,1960,1964,1967,1970,1975,1979,1984,1987,1990,1993,1998,2002,2006,2009,2012,2016,2021,2024,2027,2032,2037,2041,2044],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},17694,49.9798,{"date":44,"open":45,"high":46,"low":26,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-07",49.31,49.81,-0.065,-0.13,4548754.527235,76780,49.6124,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-06",49.735,49.9671,49.68,49.79,0.11,0.22,2891951.735286,45731,49.8455,{"date":64,"open":65,"high":57,"low":66,"close":56,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-05",49.74,49.44,-0.24,-0.48,5033714.428959,43512,49.5985,{"date":73,"open":74,"high":75,"low":57,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-10-02",50.21,50.41,49.92,-0.15,-0.3,5992024.472357,52107,50.0808,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-10-01",49.62,50.24,49.505,50.07,-0.07,-0.14,6894781.936498,66998,49.9245,{"date":94,"open":95,"high":96,"low":97,"close":17,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-30",50.35,50.36,49.9824,-0.23,-0.46,7179403.100276,62908,50.1857,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-29",50.52,50.12,50.37,-0.2,-0.4,5411240.72196,46796,50.3167,{"date":114,"open":115,"high":116,"low":95,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-28",50.56,50.69,50.57,-0.41,-0.8,4030242.185582,53406,50.5065,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-25",50.96,51.02,50.655,50.98,-0.015,-0.03,5277393.928425,60697,50.9018,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-24",51.545,51.655,50.99,50.995,-0.595,-1.15,4646178.472073,60281,51.2035,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-23",52.24,52.26,51.465,51.59,-0.82,-1.56,3668960.605426,48394,51.7213,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-22",52.49,52.52,52.28,52.41,-0.01,-0.02,7171156.460834,34872,52.4546,{"date":168,"open":169,"high":170,"low":160,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-21",52.375,52.43,52.42,0.35,0.67,1671907.582649,9378,52.3645,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-18",52.228,52.23,52.005,52.07,-0.37,-0.71,2264318.844278,12393,52.1056,{"date":189,"open":190,"high":191,"low":192,"close":191,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-17",52.295,52.44,52.22,0.55,1.06,1792799.679921,10171,52.3579,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-16",51.96,52.3,51.88,51.89,0.08,0.15,4549583.498411,17550,52.0773,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":48,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-15",51.76,51.895,51.7,51.81,-0.25,5862193.926567,14532,51.8122,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":204,"volume":226,"transactions":227,"vwap":228},"2026-09-14",51.87,52.19,51.67,51.94,0.04,3314648.885295,17606,51.9809,{"date":230,"open":231,"high":232,"low":202,"close":233,"change":234,"percent_change":225,"volume":235,"transactions":236,"vwap":237},"2026-09-11",52.171,52.2799,51.9,0.02,2557829.599247,13340,52.0366,{"date":239,"open":240,"high":147,"low":241,"close":202,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-10",52.04,51.82,-0.62,-1.18,4411762.583364,20325,52.0414,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-09",52.73,52.8,52.27,52.5,-0.26,-0.49,3908772.966824,19163,52.5448,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":163,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-08",52.9,52.905,52.6,52.76,-0.04,2590582.133956,13783,52.7594,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":204,"percent_change":205,"volume":274,"transactions":275,"vwap":276},"2026-09-04",52.81,52.93,52.755,52.78,1678150.211126,9443,52.8178,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":204,"percent_change":205,"volume":283,"transactions":284,"vwap":285},"2026-09-03",52.87,52.9088,52.695,52.7,1618858.911727,10102,52.7859,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":58,"volume":293,"transactions":294,"vwap":295},"2026-09-02",52.625,52.67,52.495,52.62,0.06,2228599.859825,9658,52.5857,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-01",52.57,52.85,52.51,52.56,-0.42,-0.79,1795783.178069,9808,52.627,{"date":308,"open":309,"high":310,"low":273,"close":311,"change":108,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-31",52.97,52.99,52.98,-0.38,2619032.481315,12432,52.8962,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-28",53.3,53.585,53.13,53.18,-0.17,-0.32,2399176.393316,12411,53.3126,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-27",53.4,53.48,53.28,53.35,-0.11,-0.21,1312736.418171,9950,53.3748,{"date":339,"open":340,"high":341,"low":342,"close":341,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-26",53.44,53.46,53.31,-0.1,-0.19,1789267.436466,8848,53.39,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-25",53.355,53.565,53.275,53.56,0.51,0.96,2622301.151907,10472,53.4532,{"date":360,"open":310,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-24",53.21,52.975,53.05,0.3,0.57,2629452.027332,12061,53.0799,{"date":370,"open":371,"high":372,"low":289,"close":373,"change":344,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-21",52.84,52.89,52.75,-0.36,1529746.570066,8783,52.7446,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":183,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-20",52.92,53.15,52.825,52.94,-0.69,2680723.06485,11318,52.9426,{"date":389,"open":390,"high":391,"low":392,"close":342,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-19",53.185,53.329,53.07,0.79,1.5,3571072.822953,12771,53.1936,{"date":399,"open":160,"high":400,"low":147,"close":159,"change":205,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-18",52.58,0.29,1939124.458191,8810,52.4869,{"date":406,"open":301,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-17",52.6399,52.325,52.37,-0.35,-0.66,2100994.103822,13541,52.4737,{"date":416,"open":279,"high":417,"low":418,"close":419,"change":420,"percent_change":242,"volume":421,"transactions":422,"vwap":423},"2026-08-14",52.9277,52.61,52.72,-0.33,1618819.186605,11164,52.7498,{"date":425,"open":426,"high":427,"low":310,"close":363,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-13",53.04,53.2886,0.31,0.59,2100808.093605,9885,53.0665,{"date":434,"open":383,"high":435,"low":436,"close":437,"change":163,"percent_change":264,"volume":438,"transactions":439,"vwap":440},"2026-08-12",52.945,52.71,52.74,1850231.963652,13888,52.829,{"date":442,"open":443,"high":444,"low":445,"close":263,"change":204,"percent_change":205,"volume":446,"transactions":447,"vwap":448},"2026-08-11",52.82,52.915,52.7301,1774785.33858,15569,52.8022,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":109,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-10",52.88,52.91,52.665,52.68,-0.75,2295718.016213,14701,52.7661,{"date":460,"open":320,"high":461,"low":383,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-07",53.17,53.08,0.14,0.26,3693950.147403,17273,53.0357,{"date":469,"open":470,"high":321,"low":471,"close":383,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-06",53.1,52.8801,-0.31,-0.58,1147669.366643,10735,52.9884,{"date":478,"open":479,"high":480,"low":320,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-05",53.22,53.33,53.25,0.09,0.17,3053212.324993,12331,53.2393,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-04",53.03,53.165,52.995,53.16,0.41,0.78,1704759.52387,12398,53.0723,{"date":499,"open":500,"high":501,"low":502,"close":373,"change":163,"percent_change":264,"volume":503,"transactions":504,"vwap":505},"2026-08-03",52.77,52.8288,52.64,2160235.690451,12451,52.7613,{"date":507,"open":372,"high":372,"low":508,"close":500,"change":420,"percent_change":242,"volume":509,"transactions":510,"vwap":511},"2026-07-31",52.565,3164118.254441,17188,52.6847,{"date":513,"open":470,"high":514,"low":515,"close":470,"change":130,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-30",53.175,52.96,-0.06,2105841.963804,11446,53.0986,{"date":521,"open":522,"high":523,"low":524,"close":320,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-29",53.81,53.84,53.06,-0.78,-1.45,2121859.277727,11080,53.5073,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":401,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-28",53.69,53.97,53.6801,53.91,0.54,967756.254794,8303,53.8477,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-27",53.61,53.6704,53.485,53.62,0.28,0.52,1806033.350585,9714,53.6016,{"date":552,"open":480,"high":553,"low":554,"close":555,"change":482,"percent_change":483,"volume":556,"transactions":557,"vwap":558},"2026-07-24",53.545,53.29,53.34,1539710.440454,9708,53.3908,{"date":560,"open":381,"high":331,"low":320,"close":481,"change":322,"percent_change":323,"volume":561,"transactions":562,"vwap":563},"2026-07-23",1541499.632913,12440,53.1941,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":322,"percent_change":323,"volume":570,"transactions":571,"vwap":572},"2026-07-22",53.54,53.59,53.405,53.42,1604362.745749,9453,53.4778,{"date":574,"open":575,"high":576,"low":577,"close":567,"change":578,"percent_change":78,"volume":579,"transactions":580,"vwap":581},"2026-07-21",53.64,53.66,53.47,-0.16,1624559.059697,11261,53.5811,{"date":583,"open":584,"high":585,"low":532,"close":586,"change":410,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-20",53.99,54,53.75,-0.65,1492744.490712,10660,53.793,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":205,"percent_change":546,"volume":597,"transactions":598,"vwap":599},"2026-07-17",54.16,54.3,54.09,54.1,1922570.190075,7448,54.1526,{"date":601,"open":602,"high":603,"low":604,"close":603,"change":163,"percent_change":264,"volume":605,"transactions":606,"vwap":607},"2026-07-16",53.72,53.95,53.681,1893304.07817,7298,53.8512,{"date":609,"open":610,"high":611,"low":523,"close":533,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-15",53.85,54.0473,0.13,0.24,1600552.101543,9114,53.9793,{"date":618,"open":619,"high":620,"low":621,"close":523,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-14",53.89,54.075,53.795,0.1,0.19,3320522.92711,11503,53.9006,{"date":628,"open":619,"high":629,"low":630,"close":631,"change":472,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-13",53.9299,53.715,53.74,-0.57,1780166.111881,9884,53.8092,{"date":637,"open":638,"high":639,"low":603,"close":640,"change":641,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-10",54.060001,54.15,54.049999,0,1517100,{"date":644,"open":603,"high":645,"low":646,"close":640,"change":482,"percent_change":483,"volume":647,"transactions":9,"vwap":640},"2026-07-09",54.18,53.93,1443200,{"date":649,"open":650,"high":651,"low":652,"close":650,"change":89,"percent_change":253,"volume":653,"transactions":9,"vwap":650},"2026-07-08",53.96,54.029999,53.79,2343200,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-07",54.44,54.47,54.099998,-0.53,-0.97,1870900,{"date":663,"open":664,"high":665,"low":657,"close":666,"change":516,"percent_change":333,"volume":667,"transactions":9,"vwap":666},"2026-07-06",54.62,54.65,54.63,1266600,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-02",54.58,54.81,54.69,0.03,0.05,1710700,{"date":677,"open":666,"high":671,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-01",54.59,54.66,-0.52,-0.94,1930300,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-30",55.6,55.62,55.16,55.18,-0.6,-1.08,2023100,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":292,"percent_change":58,"volume":698,"transactions":9,"vwap":697},"2026-06-29",55.73,55.84,55.7,55.78,2032800,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":225,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-26",55.53,55.74,55.72,0.07,2472800,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":130,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-25",55.83,55.95,55.66,55.68,-0.05,1834600,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-24",55.56,55.75,55.71,0.69,1.25,1474700,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":204,"percent_change":205,"volume":728,"transactions":9,"vwap":727},"2026-06-23",54.98,55.15,54.96,55.02,984500,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":183,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-22",55.060001,55.080002,54.87,54.94,-0.67,1475400,{"date":738,"open":739,"high":716,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-18",55.49,55.28,55.31,0.27,0.49,1633100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":162,"percent_change":163,"volume":751,"transactions":9,"vwap":750},"2026-06-17",55.12,55.26,54.9,55.040001,2373900,{"date":753,"open":754,"high":755,"low":749,"close":756,"change":742,"percent_change":743,"volume":757,"transactions":9,"vwap":756},"2026-06-16",54.92,55.17,55.049999,882900,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":234,"volume":765,"transactions":9,"vwap":763},"2026-06-15",54.93,55.0099983,54.76,54.78,0.01,1341800,{"date":767,"open":768,"high":769,"low":678,"close":770,"change":77,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-12",54.72,54.83,54.77,-0.27,1877700,{"date":774,"open":775,"high":726,"low":776,"close":754,"change":173,"percent_change":777,"volume":778,"transactions":9,"vwap":754},"2026-06-11",54.43,54.35,1.24,2638900,{"date":780,"open":781,"high":782,"low":593,"close":783,"change":89,"percent_change":253,"volume":784,"transactions":9,"vwap":783},"2026-06-10",54.4,54.51,54.25,1956900,{"date":786,"open":594,"high":787,"low":788,"close":789,"change":742,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-09",54.42,54.2,54.39,0.5,2416000,{"date":793,"open":657,"high":794,"low":795,"close":796,"change":797,"percent_change":109,"volume":798,"transactions":9,"vwap":796},"2026-06-08",54.52,54.11,54.12,-0.22,1368400,{"date":800,"open":801,"high":794,"low":802,"close":803,"change":323,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-05",54.31,54.29,54.34,-0.59,1909500,{"date":807,"open":808,"high":770,"low":809,"close":679,"change":612,"percent_change":613,"volume":810,"transactions":9,"vwap":679},"2026-06-04",54.7,54.6,1054700,{"date":812,"open":813,"high":814,"low":787,"close":815,"change":797,"percent_change":109,"volume":816,"transactions":9,"vwap":815},"2026-06-03",54.5,54.61,54.53,1539700,{"date":818,"open":819,"high":819,"low":679,"close":820,"change":612,"percent_change":613,"volume":821,"transactions":9,"vwap":820},"2026-06-02",54.84,54.75,4696300,{"date":823,"open":824,"high":825,"low":783,"close":664,"change":797,"percent_change":109,"volume":826,"transactions":9,"vwap":664},"2026-06-01",54.33,54.68,3002800,{"date":828,"open":733,"high":829,"low":768,"close":819,"change":673,"percent_change":674,"volume":830,"transactions":9,"vwap":819},"2026-05-29",54.95,2817300,{"date":832,"open":664,"high":833,"low":834,"close":671,"change":464,"percent_change":835,"volume":836,"transactions":9,"vwap":671},"2026-05-28",54.88,54.55,0.48,2180300,{"date":838,"open":839,"high":840,"low":841,"close":834,"change":58,"percent_change":842,"volume":843,"transactions":9,"vwap":834},"2026-05-27",54.54,54.67,54.48,0.2,1628000,{"date":845,"open":678,"high":678,"low":846,"close":656,"change":428,"percent_change":365,"volume":847,"transactions":9,"vwap":656},"2026-05-26",54.32,3474700,{"date":849,"open":850,"high":639,"low":851,"close":850,"change":59,"percent_change":493,"volume":852,"transactions":9,"vwap":850},"2026-05-22",54.13,53.86,2637400,{"date":854,"open":353,"high":855,"low":856,"close":535,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":535},"2026-05-21",53.92,53.38,0.18,0.34,2299300,{"date":861,"open":479,"high":652,"low":361,"close":862,"change":536,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-20",53.73,1.02,4475200,{"date":866,"open":461,"high":480,"low":867,"close":868,"change":420,"percent_change":242,"volume":869,"transactions":9,"vwap":868},"2026-05-19",53.040001,53.19,3200500,{"date":871,"open":545,"high":631,"low":347,"close":872,"change":516,"percent_change":333,"volume":873,"transactions":9,"vwap":872},"2026-05-18",53.52,2945500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-15",53.71,53.76,53.53,53.58,-0.76,-1.4,2333400,{"date":884,"open":885,"high":664,"low":803,"close":803,"change":292,"percent_change":58,"volume":886,"transactions":9,"vwap":803},"2026-05-14",54.56,1108900,{"date":888,"open":776,"high":889,"low":639,"close":890,"change":343,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-13",54.41,54.28,-0.18,1210400,{"date":894,"open":895,"high":813,"low":803,"close":896,"change":897,"percent_change":242,"volume":898,"transactions":9,"vwap":896},"2026-05-12",54.49,54.38,-0.34,1458300,{"date":900,"open":901,"high":734,"low":808,"close":768,"change":78,"percent_change":902,"volume":903,"transactions":9,"vwap":768},"2026-05-11",54.91,-0.55,1161800,{"date":905,"open":750,"high":687,"low":724,"close":727,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":727},"2026-05-08",0.23,0.42,1077800,{"date":910,"open":688,"high":688,"low":820,"close":911,"change":67,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-07",54.79,-0.44,3311400,{"date":915,"open":761,"high":916,"low":760,"close":917,"change":907,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-06",55.11,55.029999,0.77,1676500,{"date":921,"open":657,"high":665,"low":775,"close":814,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":814},"2026-05-05",0.25,0.46,1440100,{"date":926,"open":670,"high":678,"low":927,"close":928,"change":183,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-04",54.23,54.36,-0.68,2408000,{"date":932,"open":840,"high":724,"low":670,"close":933,"change":264,"percent_change":88,"volume":934,"transactions":9,"vwap":933},"2026-05-01",54.73,2043800,{"date":936,"open":901,"high":760,"low":665,"close":770,"change":163,"percent_change":264,"volume":937,"transactions":9,"vwap":770},"2026-04-30",2089600,{"date":939,"open":724,"high":724,"low":940,"close":911,"change":941,"percent_change":525,"volume":942,"transactions":9,"vwap":911},"2026-04-29",54.71,-0.43,1942100,{"date":944,"open":731,"high":945,"low":726,"close":945,"change":225,"percent_change":704,"volume":946,"transactions":9,"vwap":945},"2026-04-28",55.22,1617900,{"date":948,"open":949,"high":950,"low":747,"close":688,"change":215,"percent_change":951,"volume":952,"transactions":9,"vwap":688},"2026-04-27",55.3,55.38,-0.45,1278900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":58,"percent_change":842,"volume":959,"transactions":9,"vwap":958},"2026-04-24",55.24,55.48,55.14,55.43,1016500,{"date":961,"open":739,"high":685,"low":962,"close":963,"change":964,"percent_change":797,"volume":965,"transactions":9,"vwap":963},"2026-04-23",55.13,55.32,-0.12,1594600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":59,"volume":973,"transactions":9,"vwap":971},"2026-04-22",55.61,55.67,55.4,55.44,0.12,2817000,{"date":975,"open":976,"high":977,"low":963,"close":963,"change":323,"percent_change":473,"volume":978,"transactions":9,"vwap":963},"2026-04-21",55.57,55.64,1171700,{"date":980,"open":710,"high":711,"low":981,"close":977,"change":162,"percent_change":163,"volume":982,"transactions":9,"vwap":977},"2026-04-20",55.45,1001700,{"date":984,"open":985,"high":717,"low":716,"close":986,"change":923,"percent_change":23,"volume":987,"transactions":9,"vwap":986},"2026-04-17",55.63,55.65,1501100,{"date":989,"open":990,"high":991,"low":962,"close":992,"change":78,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-16",55.54,55.58,55.19,-0.54,1059400,{"date":996,"open":685,"high":985,"low":958,"close":739,"change":797,"percent_change":997,"volume":998,"transactions":9,"vwap":739},"2026-04-15",-0.39,655200,{"date":1000,"open":1001,"high":694,"low":1002,"close":718,"change":546,"percent_change":354,"volume":1003,"transactions":9,"vwap":718},"2026-04-14",55.42,55.37,703900,{"date":1005,"open":945,"high":981,"low":747,"close":958,"change":483,"percent_change":428,"volume":1006,"transactions":9,"vwap":958},"2026-04-13",1023300,{"date":1008,"open":1009,"high":950,"low":755,"close":748,"change":89,"percent_change":215,"volume":1010,"transactions":9,"vwap":748},"2026-04-10",55.34,1196000,{"date":1012,"open":1002,"high":986,"low":1013,"close":970,"change":343,"percent_change":891,"volume":1014,"transactions":9,"vwap":970},"2026-04-09",55.2,1181100,{"date":1016,"open":1017,"high":1018,"low":970,"close":1019,"change":842,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-08",55.76,55.77,55.5,0.36,1319900,{"date":1023,"open":955,"high":1024,"low":833,"close":949,"change":641,"percent_change":641,"volume":1025,"transactions":9,"vwap":949},"2026-04-07",55.35,1834400,{"date":1027,"open":1028,"high":1001,"low":725,"close":949,"change":88,"percent_change":48,"volume":1029,"transactions":9,"vwap":949},"2026-04-06",55.21,1376500,{"date":1031,"open":731,"high":971,"low":750,"close":1002,"change":742,"percent_change":743,"volume":1032,"transactions":9,"vwap":1002},"2026-04-02",2063500,{"date":1034,"open":916,"high":1035,"low":1036,"close":1037,"change":253,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-01",55.36,55.07,55.099998,-0.47,2604700,{"date":1041,"open":1042,"high":977,"low":1043,"close":1035,"change":162,"percent_change":163,"volume":1044,"transactions":9,"vwap":1035},"2026-03-31",55.51,55.29,2971600,{"date":1046,"open":741,"high":739,"low":945,"close":1002,"change":173,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1002},"2026-03-30",1.22,1878500,{"date":1050,"open":1051,"high":734,"low":839,"close":808,"change":67,"percent_change":912,"volume":1052,"transactions":9,"vwap":808},"2026-03-27",54.57,2903300,{"date":1054,"open":916,"high":748,"low":1055,"close":734,"change":951,"percent_change":1056,"volume":1057,"transactions":9,"vwap":734},"2026-03-26",54.86,-0.81,2351400,{"date":1059,"open":1024,"high":958,"low":1013,"close":1060,"change":743,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-25",55.39,0.89,2728100,{"date":1064,"open":940,"high":731,"low":666,"close":749,"change":797,"percent_change":109,"volume":1065,"transactions":9,"vwap":749},"2026-03-24",4330600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":747,"change":858,"percent_change":1071,"volume":1072,"transactions":9,"vwap":747},"2026-03-23",54.97,55.33,54.85,0.62,5236000,{"date":1074,"open":970,"high":1001,"low":1075,"close":763,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":763},"2026-03-20",54.74,-1.04,-1.86,17568800,{"date":1080,"open":1081,"high":709,"low":1042,"close":1082,"change":742,"percent_change":743,"volume":1083,"transactions":9,"vwap":1082},"2026-03-19",55.55,55.82,2729200,{"date":1085,"open":1086,"high":1087,"low":1081,"close":1081,"change":420,"percent_change":804,"volume":1088,"transactions":9,"vwap":1081},"2026-03-18",55.8,55.86,2149400,{"date":1090,"open":1082,"high":1091,"low":1092,"close":1093,"change":857,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-17",55.94,55.79,55.88,0.32,1557600,{"date":1097,"open":1098,"high":1018,"low":716,"close":696,"change":493,"percent_change":1099,"volume":1100,"transactions":9,"vwap":696},"2026-03-16",55.69,0.74,1901500,{"date":1102,"open":990,"high":986,"low":1103,"close":1043,"change":253,"percent_change":1038,"volume":1104,"transactions":9,"vwap":1043},"2026-03-13",55.25,7707800,{"date":1106,"open":990,"high":703,"low":1107,"close":1081,"change":77,"percent_change":771,"volume":1108,"transactions":9,"vwap":1081},"2026-03-12",55.47,2582100,{"date":1110,"open":1111,"high":1112,"low":710,"close":696,"change":587,"percent_change":141,"volume":1113,"transactions":9,"vwap":696},"2026-03-11",56.049999,56.080002,2901100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-10",56.65,56.74,56.35,-0.51,-0.9,2760100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":493,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-09",56.3,56.9,56.27,56.86,0.73,3101700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":891,"percent_change":323,"volume":1136,"transactions":9,"vwap":1135},"2026-03-06",56.34,56.71,56.17,56.45,2779900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":67,"percent_change":302,"volume":1143,"transactions":9,"vwap":1142},"2026-03-05",56.53,56.7,56.47,56.63,2964500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":578,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-04",56.95,57.040001,56.83,56.87,-0.28,2255300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":333,"percent_change":344,"volume":1158,"transactions":9,"vwap":1157},"2026-03-03",56.75,57.17,56.73,57.029999,6972100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-02",57.37,57.38,57,57.14,-0.7,-1.21,2569900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":364,"percent_change":547,"volume":1174,"transactions":9,"vwap":1173},"2026-02-27",57.8,57.9,57.72,57.84,2007500,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":59,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-02-26",57.42,57.58,57.54,0.38,1169000,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":641,"percent_change":641,"volume":1187,"transactions":9,"vwap":1186},"2026-02-25",57.22,57.43,57.32,1588200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1186,"change":292,"percent_change":622,"volume":1193,"transactions":9,"vwap":1186},"2026-02-24",57.36,57.41,57.26,1386300,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1192,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1192},"2026-02-23",57.13,57.4,0.21,0.37,8146900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":333,"percent_change":344,"volume":1207,"transactions":9,"vwap":1206},"2026-02-20",57.2,57.25,56.79,57.049999,2493700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":704,"percent_change":972,"volume":1214,"transactions":9,"vwap":1213},"2026-02-19",57.02,57.21,57.0099983,57.16,1527700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":108,"percent_change":410,"volume":1221,"transactions":9,"vwap":1220},"2026-02-18",57.19,57.28,57.060001,57.09,1519000,{"date":1223,"open":1224,"high":1177,"low":1225,"close":1226,"change":58,"percent_change":623,"volume":1227,"transactions":9,"vwap":1226},"2026-02-17",57.33,57.24,57.29,9994200,{"date":1229,"open":1196,"high":1192,"low":1230,"close":1231,"change":546,"percent_change":743,"volume":1232,"transactions":9,"vwap":1231},"2026-02-13",57.099998,57.18,2404700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1125,"change":173,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1125},"2026-02-12",56.41,56.94,56.4,1.19,2218100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":771,"percent_change":68,"volume":1246,"transactions":9,"vwap":1245},"2026-02-11",56.22,56.48,56.18,56.23,2014700,{"date":1248,"open":1118,"high":1249,"low":1132,"close":1250,"change":1251,"percent_change":32,"volume":1252,"transactions":9,"vwap":1250},"2026-02-10",56.52,56.5,0.56,2025800,{"date":1254,"open":1018,"high":1255,"low":969,"close":1091,"change":234,"percent_change":225,"volume":1256,"transactions":9,"vwap":1091},"2026-02-09",55.97,2023000,{"date":1258,"open":1259,"high":709,"low":1017,"close":1259,"change":764,"percent_change":234,"volume":1260,"transactions":9,"vwap":1259},"2026-02-06",55.92,1782500,{"date":1262,"open":968,"high":1259,"low":1042,"close":1263,"change":1251,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-05",55.91,1.01,3127500,{"date":1267,"open":1060,"high":1107,"low":741,"close":1024,"change":964,"percent_change":797,"volume":1268,"transactions":9,"vwap":1024},"2026-02-04",2799600,{"date":1270,"open":963,"high":1019,"low":1043,"close":1107,"change":482,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1107},"2026-02-03",0.16,2825800,{"date":1274,"open":985,"high":977,"low":1002,"close":950,"change":410,"percent_change":1275,"volume":1276,"transactions":9,"vwap":950},"2026-02-02",-0.63,3079600,{"date":1278,"open":708,"high":709,"low":696,"close":694,"change":67,"percent_change":941,"volume":1279,"transactions":9,"vwap":694},"2026-01-30",3298000,{"date":1281,"open":696,"high":1282,"low":969,"close":1255,"change":234,"percent_change":225,"volume":1283,"transactions":9,"vwap":1255},"2026-01-29",56.029999,2801000,{"date":1285,"open":1286,"high":1287,"low":697,"close":709,"change":964,"percent_change":334,"volume":1288,"transactions":9,"vwap":709},"2026-01-28",55.9,56,2322000,{"date":1290,"open":1291,"high":1292,"low":1287,"close":1293,"change":1294,"percent_change":1119,"volume":1295,"transactions":9,"vwap":1293},"2026-01-27",56.24,56.32,56.07,-0.29,1756700,{"date":1297,"open":1298,"high":1135,"low":1299,"close":1300,"change":922,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-01-26",56.39,56.28,56.36,0.45,2098500,{"date":1304,"open":1293,"high":1134,"low":1305,"close":1306,"change":58,"percent_change":842,"volume":1307,"transactions":9,"vwap":1306},"2026-01-23",55.89,56.11,2454700,{"date":1309,"open":1018,"high":1282,"low":696,"close":1287,"change":842,"percent_change":1020,"volume":1310,"transactions":9,"vwap":1287},"2026-01-22",2557100,{"date":1312,"open":739,"high":1305,"low":970,"close":1086,"change":1180,"percent_change":719,"volume":1313,"transactions":9,"vwap":1086},"2026-01-21",3590100,{"date":1315,"open":1316,"high":985,"low":1035,"close":1001,"change":587,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1001},"2026-01-20",55.41,-1.16,4502300,{"date":1320,"open":1321,"high":1322,"low":1282,"close":1293,"change":420,"percent_change":804,"volume":1323,"transactions":9,"vwap":1293},"2026-01-16",56.29,56.38,3531500,{"date":1325,"open":1326,"high":1327,"low":1298,"close":1237,"change":130,"percent_change":712,"volume":1328,"transactions":9,"vwap":1237},"2026-01-15",56.58,56.6,2238900,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1094,"percent_change":365,"volume":1334,"transactions":9,"vwap":1333},"2026-01-14",56.19,56.49,56.43,3441100,{"date":1336,"open":1134,"high":1337,"low":1338,"close":1306,"change":204,"percent_change":463,"volume":1339,"transactions":9,"vwap":1306},"2026-01-13",56.2,55.99,3675900,{"date":1341,"open":1342,"high":1331,"low":1263,"close":1282,"change":89,"percent_change":215,"volume":1343,"transactions":9,"vwap":1282},"2026-01-12",55.96,2475900,{"date":1345,"open":695,"high":1242,"low":694,"close":1134,"change":428,"percent_change":193,"volume":1346,"transactions":9,"vwap":1134},"2026-01-09",4674800,{"date":1348,"open":1087,"high":1287,"low":1082,"close":1087,"change":1150,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1087},"2026-01-08",-0.5,1898200,{"date":1352,"open":1353,"high":1354,"low":1342,"close":1355,"change":364,"percent_change":536,"volume":1356,"transactions":9,"vwap":1355},"2026-01-07",56.15,56.25,56.14,4820700,{"date":1358,"open":1017,"high":1087,"low":968,"close":695,"change":1359,"percent_change":578,"volume":1360,"transactions":9,"vwap":695},"2026-01-06",-0.09,2361700,{"date":1362,"open":717,"high":1342,"low":703,"close":1363,"change":613,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-05",55.93,0.43,4329800,{"date":1367,"open":1368,"high":1305,"low":710,"close":1098,"change":333,"percent_change":108,"volume":1369,"transactions":9,"vwap":1098},"2026-01-02",55.87,2467000,{"date":1371,"open":1282,"high":1353,"low":1018,"close":1086,"change":897,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1086},"2025-12-31",-0.61,2230200,{"date":1375,"open":1111,"high":1245,"low":1376,"close":1355,"change":1377,"percent_change":89,"volume":1378,"transactions":9,"vwap":1355},"2025-12-30",56.0099983,-0.08,1559200,{"date":1380,"open":1134,"high":1291,"low":1112,"close":1242,"change":483,"percent_change":364,"volume":1381,"transactions":9,"vwap":1242},"2025-12-29",1954300,{"date":1383,"open":1337,"high":1354,"low":709,"close":1111,"change":343,"percent_change":891,"volume":1384,"transactions":9,"vwap":1111},"2025-12-26",1560300,{"date":1386,"open":1376,"high":1331,"low":1342,"close":1353,"change":401,"percent_change":547,"volume":1387,"transactions":9,"vwap":1353},"2025-12-24",1200400,{"date":1389,"open":968,"high":1286,"low":991,"close":1087,"change":704,"percent_change":612,"volume":1390,"transactions":9,"vwap":1087},"2025-12-23",1992800,{"date":1392,"open":1082,"high":695,"low":694,"close":1092,"change":516,"percent_change":333,"volume":1393,"transactions":9,"vwap":1092},"2025-12-22",1794200,{"date":1395,"open":1363,"high":1396,"low":1082,"close":1397,"change":797,"percent_change":997,"volume":1398,"transactions":9,"vwap":1397},"2025-12-19",56.02,55.85,1999800,{"date":1400,"open":1282,"high":1134,"low":1287,"close":1293,"change":234,"percent_change":225,"volume":1401,"transactions":9,"vwap":1293},"2025-12-18",1985300,{"date":1403,"open":1091,"high":1404,"low":1259,"close":1111,"change":712,"percent_change":1359,"volume":1405,"transactions":9,"vwap":1111},"2025-12-17",56.16,1592900,{"date":1407,"open":711,"high":1408,"low":969,"close":1409,"change":546,"percent_change":790,"volume":1410,"transactions":9,"vwap":1409},"2025-12-16",56.12,56.099998,2373300,{"date":1412,"open":1413,"high":1293,"low":1086,"close":1082,"change":292,"percent_change":58,"volume":1414,"transactions":9,"vwap":1082},"2025-12-15",55.98,2025700,{"date":1416,"open":1017,"high":695,"low":969,"close":1017,"change":68,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1017},"2025-12-12",-0.85,2271700,{"date":1420,"open":1249,"high":1327,"low":1242,"close":1291,"change":264,"percent_change":88,"volume":1421,"transactions":9,"vwap":1291},"2025-12-11",1615800,{"date":1423,"open":1293,"high":1322,"low":1287,"close":1299,"change":59,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1299},"2025-12-10",0.39,2808100,{"date":1427,"open":1321,"high":1124,"low":1376,"close":1428,"change":673,"percent_change":674,"volume":1429,"transactions":9,"vwap":1428},"2025-12-09",56.060001,2064800,{"date":1431,"open":1242,"high":1245,"low":1397,"close":1282,"change":344,"percent_change":897,"volume":1432,"transactions":9,"vwap":1282},"2025-12-08",1817100,{"date":1434,"open":1333,"high":1135,"low":1353,"close":1242,"change":67,"percent_change":941,"volume":1435,"transactions":9,"vwap":1242},"2025-12-05",1664400,{"date":1437,"open":1438,"high":1439,"low":1235,"close":1440,"change":1150,"percent_change":254,"volume":1441,"transactions":9,"vwap":1440},"2025-12-04",56.64,56.66,56.46,1476900,{"date":1443,"open":1439,"high":1444,"low":1445,"close":1117,"change":463,"percent_change":922,"volume":1446,"transactions":9,"vwap":1117},"2025-12-03",56.8,56.56,1523300,{"date":1448,"open":1449,"high":1439,"low":1322,"close":1327,"change":674,"percent_change":482,"volume":1450,"transactions":9,"vwap":1327},"2025-12-02",56.44,1820300,{"date":1452,"open":1453,"high":1454,"low":1249,"close":1455,"change":1417,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-01",56.62,56.69,56.55,-1.48,3198100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1197,"change":253,"percent_change":951,"volume":1463,"transactions":9,"vwap":1197},"2025-11-28",57.59,57.6,57.27,2015300,{"date":1465,"open":1197,"high":1466,"low":1184,"close":1466,"change":842,"percent_change":172,"volume":1467,"transactions":9,"vwap":1466},"2025-11-26",57.66,1626600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":623,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-11-25",57.47,57.64,57.39,57.46,0.33,2249800,{"date":1477,"open":1204,"high":1224,"low":1155,"close":1462,"change":546,"percent_change":743,"volume":1478,"transactions":9,"vwap":1462},"2025-11-24",1786000,{"date":1480,"open":1230,"high":1481,"low":1482,"close":1483,"change":463,"percent_change":922,"volume":1484,"transactions":9,"vwap":1483},"2025-11-21",57.12,56.84,56.99,2326100,{"date":1486,"open":1140,"high":1236,"low":1454,"close":1487,"change":842,"percent_change":172,"volume":1488,"transactions":9,"vwap":1487},"2025-11-20",56.85,1565900,{"date":1490,"open":1491,"high":1149,"low":1492,"close":1116,"change":516,"percent_change":333,"volume":1493,"transactions":9,"vwap":1116},"2025-11-19",56.82,56.61,2211100,{"date":1495,"open":1496,"high":1146,"low":1326,"close":1133,"change":264,"percent_change":88,"volume":1497,"transactions":9,"vwap":1133},"2025-11-18",56.89,2386100,{"date":1499,"open":1500,"high":1487,"low":1116,"close":1154,"change":205,"percent_change":742,"volume":1501,"transactions":9,"vwap":1154},"2025-11-17",56.72,1612300,{"date":1503,"open":1481,"high":1504,"low":1505,"close":1327,"change":1294,"percent_change":1119,"volume":1506,"transactions":9,"vwap":1327},"2025-11-14",57.15,56.59,2000500,{"date":1508,"open":1230,"high":1203,"low":1509,"close":1496,"change":109,"percent_change":1165,"volume":1510,"transactions":9,"vwap":1496},"2025-11-13",56.88,2312200,{"date":1512,"open":1203,"high":1191,"low":1155,"close":1226,"change":622,"percent_change":483,"volume":1513,"transactions":9,"vwap":1226},"2025-11-12",1674500,{"date":1515,"open":1155,"high":1204,"low":1220,"close":1217,"change":922,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1217},"2025-11-11",0.44,1160700,{"date":1519,"open":1520,"high":1157,"low":1149,"close":1236,"change":130,"percent_change":712,"volume":1521,"transactions":9,"vwap":1236},"2025-11-10",56.92,1410800,{"date":1523,"open":1482,"high":1504,"low":1482,"close":1524,"change":333,"percent_change":344,"volume":1525,"transactions":9,"vwap":1524},"2025-11-07",56.97,1587200,{"date":1527,"open":1146,"high":1196,"low":1236,"close":1528,"change":790,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-11-06",57.080002,0.88,1212900,{"date":1532,"open":1520,"high":1236,"low":1455,"close":1326,"change":804,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1326},"2025-11-05",-1.03,1633800,{"date":1536,"open":1537,"high":1538,"low":1219,"close":1155,"change":972,"percent_change":1198,"volume":1539,"transactions":9,"vwap":1155},"2025-11-04",57.07,57.23,1654300,{"date":1541,"open":1210,"high":1230,"low":1149,"close":1206,"change":897,"percent_change":804,"volume":1542,"transactions":9,"vwap":1206},"2025-11-03",2621200,{"date":1544,"open":1545,"high":1546,"low":1224,"close":1472,"change":89,"percent_change":67,"volume":1547,"transactions":9,"vwap":1472},"2025-10-31",57.52,57.57,2493600,{"date":1549,"open":1472,"high":1550,"low":1162,"close":1551,"change":771,"percent_change":1038,"volume":1552,"transactions":9,"vwap":1551},"2025-10-30",57.73,57.53,2052200,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1170,"change":993,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1170},"2025-10-29",58.26,58.27,57.76,-0.93,5096100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":972,"percent_change":1198,"volume":1566,"transactions":9,"vwap":1565},"2025-10-28",58.25,58.43,58.23,58.34,1494200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":857,"percent_change":428,"volume":1572,"transactions":9,"vwap":1570},"2025-10-27",57.95,58.22,57.82,1580500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":764,"percent_change":234,"volume":1579,"transactions":9,"vwap":1578},"2025-10-24",58.11,58.12,57.87,58.040001,1445700,{"date":1581,"open":1576,"high":1582,"low":1583,"close":1584,"change":410,"percent_change":689,"volume":1585,"transactions":9,"vwap":1584},"2025-10-23",58.21,57.94,58.029999,1353600,{"date":1587,"open":1588,"high":25,"low":1589,"close":1590,"change":225,"percent_change":704,"volume":1591,"transactions":9,"vwap":1590},"2025-10-22",58.33,58.24,58.38,1322100,{"date":1593,"open":1565,"high":25,"low":1594,"close":1565,"change":464,"percent_change":1301,"volume":1595,"transactions":9,"vwap":1565},"2025-10-21",58.29,1231900,{"date":1597,"open":1598,"high":1599,"low":1583,"close":1600,"change":59,"percent_change":1180,"volume":1601,"transactions":9,"vwap":1600},"2025-10-20",58.02,58.09,58.080002,987300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":48,"percent_change":797,"volume":1608,"transactions":9,"vwap":1607},"2025-10-17",57.92,57.93,57.71,57.86,1775300,{"date":1610,"open":1611,"high":1612,"low":1470,"close":1613,"change":907,"percent_change":1128,"volume":1614,"transactions":9,"vwap":1613},"2025-10-16",57.5,58.07,57.99,1665300,{"date":1616,"open":1617,"high":1569,"low":1470,"close":1546,"change":48,"percent_change":98,"volume":1618,"transactions":9,"vwap":1546},"2025-10-15",57.75,2101200,{"date":1620,"open":1178,"high":1550,"low":1473,"close":1621,"change":842,"percent_change":172,"volume":1622,"transactions":9,"vwap":1621},"2025-10-14",57.7,1960500,{"date":1624,"open":1625,"high":1545,"low":1626,"close":1611,"change":130,"percent_change":712,"volume":1627,"transactions":9,"vwap":1611},"2025-10-13",57.35,57.11,1315300,{"date":1629,"open":1211,"high":1630,"low":1504,"close":1551,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1551},"2025-10-10",57.61,0.8,1.41,1770100,{"date":1635,"open":1156,"high":1444,"low":1438,"close":1156,"change":712,"percent_change":1359,"volume":1636,"transactions":9,"vwap":1156},"2025-10-09",1044200,{"date":1638,"open":1483,"high":1163,"low":1133,"close":1639,"change":225,"percent_change":704,"volume":1640,"transactions":9,"vwap":1639},"2025-10-08",56.78,1494500,{"date":1642,"open":1492,"high":1149,"low":1643,"close":1117,"change":364,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1117},"2025-10-07",56.54,0.53,1319100,{"date":1647,"open":1243,"high":1156,"low":1333,"close":1449,"change":312,"percent_change":735,"volume":1648,"transactions":9,"vwap":1449},"2025-10-06",1755700,{"date":1650,"open":1163,"high":1206,"low":1205,"close":1491,"change":48,"percent_change":98,"volume":1651,"transactions":9,"vwap":1491},"2025-10-03",1745700,{"date":1653,"open":1491,"high":1147,"low":1154,"close":1146,"change":1271,"percent_change":546,"volume":1654,"transactions":9,"vwap":1146},"2025-10-02",1428400,{"date":1656,"open":1125,"high":1210,"low":1454,"close":1205,"change":88,"percent_change":964,"volume":1657,"transactions":9,"vwap":1205},"2025-10-01",2405500,{"date":1659,"open":1212,"high":1184,"low":1205,"close":1127,"change":964,"percent_change":334,"volume":1660,"transactions":9,"vwap":1127},"2025-09-30",2219300,{"date":1662,"open":1444,"high":1206,"low":1639,"close":1663,"change":907,"percent_change":1099,"volume":1664,"transactions":9,"vwap":1663},"2025-09-29",56.98,1055000,{"date":1666,"open":1453,"high":1496,"low":1141,"close":1445,"change":88,"percent_change":964,"volume":1667,"transactions":9,"vwap":1445},"2025-09-26",1805200,{"date":1669,"open":1670,"high":1116,"low":1132,"close":1142,"change":264,"percent_change":88,"volume":1671,"transactions":9,"vwap":1142},"2025-09-25",56.57,1261800,{"date":1673,"open":1156,"high":1674,"low":1249,"close":1675,"change":108,"percent_change":410,"volume":1676,"transactions":9,"vwap":1675},"2025-09-24",56.76,56.67,882800,{"date":1678,"open":1116,"high":1509,"low":1643,"close":1149,"change":1199,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1149},"2025-09-23",0.65,1671300,{"date":1682,"open":1670,"high":1438,"low":1235,"close":1250,"change":891,"percent_change":323,"volume":1683,"transactions":9,"vwap":1250},"2025-09-22",1563100,{"date":1685,"open":1454,"high":1205,"low":1643,"close":1686,"change":1359,"percent_change":578,"volume":1687,"transactions":9,"vwap":1686},"2025-09-19",56.68,1213800,{"date":1689,"open":1690,"high":1236,"low":1492,"close":1691,"change":1119,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-09-18",56.81,56.77,-0.89,1802300,{"date":1695,"open":1696,"high":1173,"low":1504,"close":1218,"change":48,"percent_change":98,"volume":1697,"transactions":9,"vwap":1218},"2025-09-17",57.62,3055900,{"date":1699,"open":1226,"high":1700,"low":1462,"close":1191,"change":204,"percent_change":463,"volume":1701,"transactions":9,"vwap":1191},"2025-09-16",57.51,2938200,{"date":1703,"open":1186,"high":1470,"low":1218,"close":1224,"change":205,"percent_change":464,"volume":1704,"transactions":9,"vwap":1224},"2025-09-15",1312800,{"date":1706,"open":1196,"high":1184,"low":1146,"close":1231,"change":98,"percent_change":109,"volume":1707,"transactions":9,"vwap":1231},"2025-09-12",1687800,{"date":1709,"open":1203,"high":1551,"low":1203,"close":1191,"change":364,"percent_change":1644,"volume":1710,"transactions":9,"vwap":1191},"2025-09-11",1826600,{"date":1712,"open":1146,"high":1713,"low":1491,"close":1626,"change":401,"percent_change":354,"volume":1714,"transactions":9,"vwap":1626},"2025-09-10",57.31,2526000,{"date":1716,"open":1236,"high":1210,"low":1140,"close":1491,"change":253,"percent_change":99,"volume":1717,"transactions":9,"vwap":1491},"2025-09-09",1889700,{"date":1719,"open":1690,"high":1626,"low":1639,"close":1528,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1528},"2025-09-08",0.63,1.12,2829300,{"date":1724,"open":1321,"high":1250,"low":1354,"close":1135,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1135},"2025-09-05",0.76,1.36,2260400,{"date":1729,"open":991,"high":696,"low":1069,"close":1098,"change":1020,"percent_change":1679,"volume":1730,"transactions":9,"vwap":1098},"2025-09-04",4873800,{"date":1732,"open":734,"high":1733,"low":754,"close":1069,"change":547,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1069},"2025-09-03",55.46,0.95,1832900,{"date":1737,"open":763,"high":749,"low":808,"close":671,"change":473,"percent_change":1738,"volume":1739,"transactions":9,"vwap":671},"2025-09-02",-1.05,2273800,{"date":1741,"open":971,"high":1019,"low":748,"close":1060,"change":1294,"percent_change":680,"volume":1742,"transactions":9,"vwap":1060},"2025-08-29",4658500,{"date":1744,"open":971,"high":718,"low":1002,"close":711,"change":1094,"percent_change":1745,"volume":1746,"transactions":9,"vwap":711},"2025-08-28",0.58,2221400,{"date":1748,"open":756,"high":1002,"low":1749,"close":1035,"change":264,"percent_change":88,"volume":1750,"transactions":9,"vwap":1035},"2025-08-27",54.99,1659800,{"date":1752,"open":748,"high":1001,"low":916,"close":970,"change":162,"percent_change":163,"volume":1753,"transactions":9,"vwap":970},"2025-08-26",1596900,{"date":1755,"open":1035,"high":990,"low":741,"close":1316,"change":964,"percent_change":797,"volume":1756,"transactions":9,"vwap":1316},"2025-08-25",1275600,{"date":1758,"open":1002,"high":711,"low":963,"close":701,"change":1759,"percent_change":1128,"volume":1760,"transactions":9,"vwap":701},"2025-08-22",0.4,2712200,{"date":1762,"open":1763,"high":1043,"low":726,"close":962,"change":253,"percent_change":1038,"volume":1764,"transactions":9,"vwap":962},"2025-08-21",55.23,1488500,{"date":1766,"open":1103,"high":1107,"low":1763,"close":1060,"change":482,"percent_change":1271,"volume":1767,"transactions":9,"vwap":1060},"2025-08-20",1150200,{"date":1769,"open":957,"high":1069,"low":957,"close":949,"change":401,"percent_change":1644,"volume":1770,"transactions":9,"vwap":949},"2025-08-19",1458800,{"date":1772,"open":688,"high":1013,"low":1773,"close":761,"change":48,"percent_change":67,"volume":1774,"transactions":9,"vwap":761},"2025-08-18",54.89,1510300,{"date":1776,"open":1777,"high":1024,"low":756,"close":957,"change":897,"percent_change":1372,"volume":1778,"transactions":9,"vwap":957},"2025-08-15",55.27,1175300,{"date":1780,"open":1018,"high":1018,"low":1001,"close":956,"change":997,"percent_change":1165,"volume":1781,"transactions":9,"vwap":956},"2025-08-14",1392400,{"date":1783,"open":1017,"high":709,"low":702,"close":1368,"change":1364,"percent_change":494,"volume":1784,"transactions":9,"vwap":1368},"2025-08-13",1447600,{"date":1786,"open":1001,"high":1733,"low":1763,"close":971,"change":253,"percent_change":1038,"volume":1787,"transactions":9,"vwap":971},"2025-08-12",2364400,{"date":1789,"open":1018,"high":1397,"low":985,"close":696,"change":292,"percent_change":58,"volume":1790,"transactions":9,"vwap":696},"2025-08-11",973000,{"date":1792,"open":710,"high":711,"low":1081,"close":977,"change":334,"percent_change":312,"volume":1793,"transactions":9,"vwap":977},"2025-08-08",854200,{"date":1795,"open":1255,"high":1404,"low":1086,"close":1397,"change":88,"percent_change":48,"volume":1796,"transactions":9,"vwap":1397},"2025-08-07",2450300,{"date":1798,"open":1091,"high":1111,"low":1002,"close":1259,"change":78,"percent_change":659,"volume":1799,"transactions":9,"vwap":1259},"2025-08-06",3493800,{"date":1801,"open":1255,"high":1124,"low":1259,"close":1242,"change":205,"percent_change":742,"volume":1802,"transactions":9,"vwap":1242},"2025-08-05",1630000,{"date":1804,"open":1396,"high":1805,"low":1397,"close":1293,"change":463,"percent_change":922,"volume":1806,"transactions":9,"vwap":1293},"2025-08-04",56.13,1350300,{"date":1808,"open":717,"high":1287,"low":702,"close":1363,"change":547,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1363},"2025-08-01",0.94,2553500,{"date":1812,"open":1042,"high":986,"low":1024,"close":1316,"change":482,"percent_change":1271,"volume":1618,"transactions":9,"vwap":1316},"2025-07-31",{"date":1814,"open":1043,"high":1001,"low":688,"close":963,"change":78,"percent_change":993,"volume":1815,"transactions":9,"vwap":963},"2025-07-30",2852700,{"date":1817,"open":1749,"high":686,"low":724,"close":686,"change":23,"percent_change":1818,"volume":1819,"transactions":9,"vwap":686},"2025-07-29",1.51,2475200,{"date":1821,"open":1070,"high":726,"low":820,"close":911,"change":1294,"percent_change":659,"volume":1822,"transactions":9,"vwap":911},"2025-07-28",1956700,{"date":1824,"open":820,"high":1825,"low":808,"close":732,"change":401,"percent_change":1644,"volume":1826,"transactions":9,"vwap":732},"2025-07-25",55.09,1259400,{"date":1828,"open":885,"high":1068,"low":839,"close":911,"change":88,"percent_change":48,"volume":1829,"transactions":9,"vwap":911},"2025-07-24",1567900,{"date":1831,"open":1773,"high":1068,"low":1075,"close":1055,"change":1150,"percent_change":1119,"volume":1832,"transactions":9,"vwap":1055},"2025-07-23",1612100,{"date":1834,"open":760,"high":740,"low":901,"close":957,"change":364,"percent_change":193,"volume":1446,"transactions":9,"vwap":957},"2025-07-22",{"date":1836,"open":1068,"high":962,"low":1837,"close":819,"change":1364,"percent_change":393,"volume":1838,"transactions":9,"vwap":819},"2025-07-21",54.82,1200500,{"date":1840,"open":841,"high":782,"low":801,"close":889,"change":972,"percent_change":59,"volume":1841,"transactions":9,"vwap":889},"2025-07-18",1573100,{"date":1843,"open":776,"high":813,"low":1844,"close":802,"change":163,"percent_change":264,"volume":1845,"transactions":9,"vwap":802},"2025-07-17",54.21,1663500,{"date":1847,"open":896,"high":678,"low":1848,"close":801,"change":622,"percent_change":857,"volume":1849,"transactions":9,"vwap":801},"2025-07-16",53.77,6400300,{"date":1851,"open":1075,"high":820,"low":639,"close":1844,"change":183,"percent_change":929,"volume":1852,"transactions":9,"vwap":1844},"2025-07-15",3113100,{"date":1854,"open":815,"high":1075,"low":781,"close":670,"change":1377,"percent_change":77,"volume":1855,"transactions":9,"vwap":670},"2025-07-14",1371500,{"date":1857,"open":754,"high":829,"low":809,"close":679,"change":1165,"percent_change":1858,"volume":1859,"transactions":9,"vwap":679},"2025-07-11",-1.26,1183000,{"date":1861,"open":740,"high":1316,"low":1825,"close":1035,"change":674,"percent_change":482,"volume":1862,"transactions":9,"vwap":1035},"2025-07-10",1121900,{"date":1864,"open":1773,"high":963,"low":1773,"close":741,"change":1644,"percent_change":1865,"volume":1866,"transactions":9,"vwap":741},"2025-07-09",0.97,2086500,{"date":1868,"open":794,"high":1869,"low":657,"close":763,"change":1377,"percent_change":77,"volume":1870,"transactions":9,"vwap":763},"2025-07-08",54.8,1220300,{"date":1872,"open":1825,"high":916,"low":1075,"close":1055,"change":1349,"percent_change":1120,"volume":1873,"transactions":9,"vwap":1055},"2025-07-07",1717700,{"date":1875,"open":1733,"high":1876,"low":1777,"close":1035,"change":78,"percent_change":993,"volume":1877,"transactions":9,"vwap":1035},"2025-07-03",55.52,1808600,{"date":1879,"open":1107,"high":969,"low":1001,"close":710,"change":323,"percent_change":632,"volume":1880,"transactions":9,"vwap":710},"2025-07-02",2063800,{"date":1882,"open":1376,"high":1805,"low":702,"close":1413,"change":89,"percent_change":215,"volume":1883,"transactions":9,"vwap":1413},"2025-07-01",2228400,{"date":1885,"open":1305,"high":1242,"low":702,"close":1408,"change":354,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1408},"2025-06-30",0.92,2636900,{"date":1889,"open":694,"high":1111,"low":701,"close":968,"change":472,"percent_change":902,"volume":1890,"transactions":9,"vwap":968},"2025-06-27",1654800,{"date":1892,"open":694,"high":1091,"low":1876,"close":1259,"change":613,"percent_change":1364,"volume":1893,"transactions":9,"vwap":1259},"2025-06-26",1494600,{"date":1895,"open":1733,"high":1098,"low":949,"close":711,"change":673,"percent_change":674,"volume":1896,"transactions":9,"vwap":711},"2025-06-25",1191800,{"date":1898,"open":916,"high":702,"low":732,"close":986,"change":1020,"percent_change":1679,"volume":1899,"transactions":9,"vwap":986},"2025-06-24",1691000,{"date":1901,"open":1024,"high":710,"low":748,"close":1043,"change":1198,"percent_change":1180,"volume":1902,"transactions":9,"vwap":1043},"2025-06-23",2171600,{"date":1904,"open":1055,"high":748,"low":762,"close":732,"change":88,"percent_change":48,"volume":1905,"transactions":9,"vwap":732},"2025-06-20",1333700,{"date":1907,"open":949,"high":1001,"low":1908,"close":725,"change":292,"percent_change":58,"volume":1909,"transactions":9,"vwap":725},"2025-06-18",55,1959400,{"date":1911,"open":1869,"high":687,"low":665,"close":1825,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1825},"2025-06-17",0.6,1.1,1525500,{"date":1916,"open":671,"high":750,"low":841,"close":895,"change":951,"percent_change":151,"volume":1917,"transactions":9,"vwap":895},"2025-06-16",1957900,{"date":1919,"open":1013,"high":740,"low":665,"close":734,"change":680,"percent_change":681,"volume":1920,"transactions":9,"vwap":734},"2025-06-13",1954600,{"date":1922,"open":741,"high":956,"low":725,"close":1733,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1733},"2025-06-12",0.61,1.11,1891200,{"date":1927,"open":679,"high":1908,"low":809,"close":1070,"change":842,"percent_change":1199,"volume":1928,"transactions":9,"vwap":1070},"2025-06-11",1989500,{"date":1930,"open":769,"high":1070,"low":841,"close":665,"change":906,"percent_change":907,"volume":1931,"transactions":9,"vwap":665},"2025-06-10",1292000,{"date":1933,"open":645,"high":839,"low":645,"close":787,"change":704,"percent_change":612,"volume":1934,"transactions":9,"vwap":787},"2025-06-09",1701000,{"date":1936,"open":678,"high":825,"low":801,"close":776,"change":735,"percent_change":1937,"volume":1938,"transactions":9,"vwap":776},"2025-06-06",-1.22,1733600,{"date":1940,"open":687,"high":741,"low":901,"close":727,"change":641,"percent_change":641,"volume":1941,"transactions":9,"vwap":727},"2025-06-05",1875600,{"date":1943,"open":665,"high":687,"low":885,"close":727,"change":23,"percent_change":1944,"volume":1945,"transactions":9,"vwap":727},"2025-06-04",1.53,2625100,{"date":1947,"open":1948,"high":814,"low":796,"close":1949,"change":88,"percent_change":48,"volume":1950,"transactions":9,"vwap":1949},"2025-06-03",54.45,54.19,1915800,{"date":1952,"open":776,"high":657,"low":1953,"close":1954,"change":184,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-06-02",54.07,54.26,-1.29,3013800,{"date":1958,"open":1837,"high":750,"low":940,"close":1068,"change":205,"percent_change":742,"volume":1959,"transactions":9,"vwap":1068},"2025-05-30",3092500,{"date":1961,"open":809,"high":754,"low":834,"close":1837,"change":923,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1837},"2025-05-29",0.85,2345500,{"date":1965,"open":896,"high":657,"low":639,"close":928,"change":215,"percent_change":99,"volume":1966,"transactions":9,"vwap":928},"2025-05-28",2973700,{"date":1968,"open":803,"high":820,"low":927,"close":814,"change":173,"percent_change":777,"volume":1969,"transactions":9,"vwap":814},"2025-05-27",3460900,{"date":1971,"open":640,"high":1972,"low":652,"close":1973,"change":612,"percent_change":613,"volume":1974,"transactions":9,"vwap":1973},"2025-05-23",54.080002,53.94,3110400,{"date":1976,"open":342,"high":1977,"low":321,"close":522,"change":742,"percent_change":790,"volume":1978,"transactions":9,"vwap":522},"2025-05-22",53.83,4235600,{"date":1980,"open":533,"high":645,"low":569,"close":566,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":566},"2025-05-21",-0.84,-1.54,4402100,{"date":1985,"open":889,"high":813,"low":645,"close":896,"change":374,"percent_change":411,"volume":1986,"transactions":9,"vwap":896},"2025-05-20",2584100,{"date":1988,"open":1972,"high":763,"low":640,"close":1075,"change":578,"percent_change":1294,"volume":1989,"transactions":9,"vwap":1075},"2025-05-19",3610500,{"date":1991,"open":1763,"high":748,"low":1070,"close":749,"change":622,"percent_change":857,"volume":1992,"transactions":9,"vwap":749},"2025-05-16",2401800,{"date":1994,"open":813,"high":901,"low":775,"close":1869,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1869},"2025-05-15",0.47,0.87,2919200,{"date":1999,"open":834,"high":666,"low":2000,"close":824,"change":472,"percent_change":632,"volume":2001,"transactions":9,"vwap":824},"2025-05-14",54.24,3209000,{"date":2003,"open":911,"high":833,"low":1948,"close":2004,"change":98,"percent_change":302,"volume":2005,"transactions":9,"vwap":2004},"2025-05-13",54.64,2722700,{"date":2007,"open":760,"high":687,"low":769,"close":733,"change":254,"percent_change":1692,"volume":2008,"transactions":9,"vwap":733},"2025-05-12",1723100,{"date":2010,"open":1069,"high":1019,"low":1777,"close":1035,"change":482,"percent_change":1271,"volume":2011,"transactions":9,"vwap":1035},"2025-05-09",877000,{"date":2013,"open":1305,"high":1363,"low":1103,"close":1777,"change":804,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1777},"2025-05-08",-1.06,1221400,{"date":2017,"open":1368,"high":2018,"low":2019,"close":1087,"change":613,"percent_change":1364,"volume":2020,"transactions":9,"vwap":1087},"2025-05-07",56.040001,55.81,2184400,{"date":2022,"open":1777,"high":985,"low":747,"close":686,"change":463,"percent_change":922,"volume":2023,"transactions":9,"vwap":686},"2025-05-06",1635900,{"date":2025,"open":1081,"high":976,"low":945,"close":956,"change":253,"percent_change":1038,"volume":2026,"transactions":9,"vwap":956},"2025-05-05",1736700,{"date":2028,"open":717,"high":709,"low":985,"close":702,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":702},"2025-05-02",-0.56,-0.99,1705200,{"date":2033,"open":1438,"high":1140,"low":2034,"close":1124,"change":993,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1124},"2025-05-01",56.09,-0.95,1788600,{"date":2038,"open":2039,"high":1230,"low":1500,"close":1482,"change":323,"percent_change":2029,"volume":2040,"transactions":9,"vwap":1482},"2025-04-30",56.96,2741000,{"date":2042,"open":1454,"high":1231,"low":1116,"close":1213,"change":1516,"percent_change":494,"volume":2043,"transactions":9,"vwap":1213},"2025-04-29",1207700,{"date":38,"open":2045,"high":1205,"low":2045,"close":1500,"change":923,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1500},56.26,0.82,1064500,{"status":2049,"indices":2050,"watchlist":2090,"sectors":2111,"benchmarks":2158},"success",[2051,2058,2065,2071,2078,2084],{"symbol":2052,"name":2053,"price":2054,"change":2055,"pct_change":1038,"is_up":2056,"sparkline":2057,"date":5},"SPX","S&P 500",7765.36,-36.41,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":2059,"name":2060,"price":2061,"change":2062,"pct_change":2063,"is_up":2056,"sparkline":2064,"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":2066,"name":2067,"price":2068,"change":2069,"pct_change":622,"is_up":11,"sparkline":2070,"date":5},"DJI","DOW JONES",51232,52,"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":2072,"name":2073,"price":2074,"change":2075,"pct_change":2076,"is_up":2056,"sparkline":2077,"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":2079,"name":2080,"price":2081,"change":2082,"pct_change":712,"is_up":2056,"sparkline":2083,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"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":2085,"name":2086,"price":2087,"change":1474,"pct_change":2088,"is_up":11,"sparkline":2089,"date":5},"VIX","CBOE VIX",15.41,2.19,"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",[2091,2098,2104],{"symbol":2092,"name":2093,"price":2094,"change":2095,"pct_change":2096,"is_up":2056,"sparkline":2097,"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":2099,"name":2100,"price":2101,"change":2102,"pct_change":1721,"is_up":11,"sparkline":2103,"date":5},"AAPL","Apple Inc",340.43,3.76,"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":2105,"name":2106,"price":2107,"change":2108,"pct_change":2109,"is_up":2056,"sparkline":2110,"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",[2112,2117,2120,2124,2128,2133,2138,2142,2146,2150,2154],{"name":2113,"etf":2114,"change":2115,"price":2116,"is_up":2056},"Technology","XLK",-1.79,197.78,{"name":2118,"etf":2119,"change":1061,"price":927,"is_up":11},"Financials","XLF",{"name":2121,"etf":2122,"change":997,"price":2123,"is_up":2056},"Healthcare","XLV",168.16,{"name":2125,"etf":2126,"change":428,"price":2127,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2129,"etf":2130,"change":2131,"price":2132,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2134,"etf":2135,"change":2136,"price":2137,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2139,"etf":2140,"change":1474,"price":2141,"is_up":11},"Industrials","XLI",168.4,{"name":2143,"etf":2144,"change":429,"price":2145,"is_up":11},"Materials","XLB",49.27,{"name":2147,"etf":2148,"change":719,"price":2149,"is_up":11},"Real Estate","XLRE",40.85,{"name":2151,"etf":2152,"change":344,"price":2153,"is_up":2056},"Utilities","XLU",41.07,{"name":2155,"etf":2156,"change":1128,"price":2157,"is_up":11},"Comm Services","XLC",112.07,[2159,2163,2168,2172],{"ticker":2160,"name":2161,"price":2162,"change":302,"is_up":2056},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2164,"name":2165,"price":2166,"change":2167,"is_up":2056},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2169,"name":2170,"price":2171,"change":972,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2173,"name":2174,"price":2175,"change":130,"is_up":2056},"IWM","iShares Russell 2000",277.63]