[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VGVT":3,"homepage-market-summary":30,"stock-historical-VGVT":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VGVT","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 Government Securities Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3107,3.108,"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},72.099,71.82,73.47,71.7201,71.885,0.214,0.3,20181.739495,93,71.145,6376.39882270518,4.4,316,{"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":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},6748,2132476.104499,-4.29,"2025-07-09",[183,186,194,205,216,225,235,245,255,264,273,282,291,300,309,316,326,334,341,349,360,369,380,390,398,406,415,424,433,442,450,460,469,477,485,494,503,511,517,525,533,542,549,556,561,568,578,585,593,601,608,618,627,637,644,651,658,665,674,684,693,701,707,713,718,723,729,737,745,751,758,766,773,778,785,792,800,809,817,824,832,840,846,853,857,861,868,873,879,886,892,900,906,911,917,920,925,929,934,940,946,952,957,961,965,970,976,981,986,990,994,998,1002,1007,1012,1018,1024,1030,1035,1039,1045,1052,1058,1063,1068,1074,1082,1086,1092,1098,1105,1109,1116,1121,1125,1130,1134,1139,1144,1149,1155,1161,1166,1172,1176,1183,1187,1193,1200,1207,1213,1217,1223,1229,1237,1240,1246,1253,1259,1264,1269,1275,1281,1285,1291,1296,1302,1308,1314,1322,1328,1333,1339,1344,1349,1356,1362,1367,1373,1378,1383,1387,1394,1401,1406,1410,1414,1421,1426,1429,1433,1439,1444,1449,1453,1458,1462,1468,1470,1473,1476,1480,1485,1490,1493,1496,1501,1506,1512,1516,1520,1525,1529,1534,1538,1543,1549,1556,1560,1566,1574,1578,1582,1588,1592,1595,1600,1603,1605,1611,1615,1618,1620,1623,1628,1631,1637,1643,1649,1654,1657,1660,1667,1673,1676,1680,1683,1687,1692,1698,1704,1706,1708,1711,1716,1720,1723,1726,1731,1737,1741,1747,1750,1757,1761,1765,1768,1773,1777,1780,1782,1785,1789,1791,1797,1801,1805,1811,1818,1822,1824,1829,1834,1837,1842,1845,1849,1854,1858,1860,1863,1869,1872,1875,1879,1882,1885,1887,1890,1896,1898,1903,1907,1910,1915,1918,1920,1923,1925,1930,1935,1942,1948,1951,1956,1960],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},105,72.3653,{"date":187,"open":188,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",71.73,-0.005,-0.01,10000.3128,67,71.8401,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",71.8,71.949,71.79,71.89,0.065,0.09,2776.8328,55,71.8383,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",71.77,71.87,71.74,71.825,-0.074,-0.1,6163.6752,82,71.8065,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":212,"volume":222,"transactions":223,"vwap":224},"2026-10-02",72.1101,71.83,71.899,-0.071,3757.638236,58,71.9334,{"date":226,"open":227,"high":228,"low":209,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",71.76,71.98,71.97,-0.0534,-0.07,3729.4206,44,71.898,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",72.21,71.96,72.0234,-0.0996,-0.14,3343.355,81,72.0763,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",72.165,72.04,72.123,-0.127,-0.18,1278.3085,46,72.133,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":251,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",72.325,72.2,72.25,-0.25,2010.5385,43,72.2422,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":253,"vwap":272},"2026-09-25",72.345,72.43,72.335,-0.0448,-0.06,1481.8645,72.4466,{"date":274,"open":275,"high":275,"low":26,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",72.64,72.4748,-0.1752,-0.24,7692.2555,66,72.5226,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":280,"vwap":290},"2026-09-23",73.03,72.6,72.65,-0.5072,-0.69,10171.773373,72.7829,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":67,"volume":297,"transactions":298,"vwap":299},"2026-09-22",73.25,73.08,73.1572,-0.0341,2906.149,41,73.151,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":203,"vwap":308},"2026-09-21",73.12,73.22,73.1913,0.0813,0.11,1015.190673,73.1791,{"date":310,"open":311,"high":311,"low":294,"close":312,"change":313,"percent_change":251,"volume":314,"transactions":223,"vwap":315},"2026-09-18",73.18,73.11,-0.13,4363.2475,73.1516,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",73.17,73.27,73.24,0.165,0.23,2595.0785,35,73.2023,{"date":327,"open":302,"high":320,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",73.075,0.041,0.06,5874.8045,68,73.179,{"date":335,"open":294,"high":302,"low":284,"close":336,"change":337,"percent_change":241,"volume":338,"transactions":339,"vwap":340},"2026-09-15",73.034,-0.101,2561.4751,61,73.0757,{"date":342,"open":284,"high":343,"low":284,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":332,"vwap":348},"2026-09-14",73.165,73.135,0.0059,0.01,3918.9595,73.101,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",73.245,73.26,73.125,73.1291,-0.1561,-0.21,3398.505,62,73.2461,{"date":361,"open":362,"high":362,"low":320,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",73.37,73.2852,-0.3998,-0.54,4435.8406,69,73.3247,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",73.67,73.73,73.63,73.685,-0.1149,-0.16,1201.596,39,73.6506,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":231,"volume":387,"transactions":388,"vwap":389},"2026-09-08",73.93,73.94,73.795,73.7999,-0.0501,2342.1313,54,73.893,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":330,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",74.49,73.85,0.08,722.748557,47,74.2764,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":330,"volume":403,"transactions":404,"vwap":405},"2026-09-03",74.07,73.79,0.045,5690.47531,48,73.9314,{"date":407,"open":408,"high":409,"low":410,"close":409,"change":411,"percent_change":53,"volume":412,"transactions":413,"vwap":414},"2026-09-02",73.68,73.745,73.42,0.0703,3866.991,70,73.6478,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",74.08,73.6747,-0.449,-0.61,6344.176502,65,74.0432,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":192,"vwap":432},"2026-08-31",74.01,74.13,74.1237,-0.1975,-0.27,2905.139,74.0835,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":241,"volume":440,"transactions":358,"vwap":441},"2026-08-28",74.42,74.61,74.28,74.3212,-0.1043,5517.0506,74.3832,{"date":443,"open":392,"high":392,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":298,"vwap":449},"2026-08-27",74.39,74.4255,-0.0652,-0.09,4518.293446,74.4293,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",74.46,74.52,74.4907,0.0005,0,1475.511,40,74.479,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",74.3,74.4902,0.3052,0.41,350.951,37,74.3782,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":330,"volume":474,"transactions":475,"vwap":476},"2026-08-24",74.235,74.185,0.0415,2890.286,29,74.2049,{"date":478,"open":479,"high":479,"low":427,"close":480,"change":481,"percent_change":251,"volume":482,"transactions":483,"vwap":484},"2026-08-21",74.21,74.1435,-0.1315,3382.8735,60,74.1689,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":241,"volume":491,"transactions":492,"vwap":493},"2026-08-20",74.38,74.265,74.275,-0.1058,1064.902,34,74.3601,{"date":495,"open":496,"high":496,"low":462,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",74.53,74.3808,0.2608,0.35,1951.272,49,74.4019,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":492,"vwap":510},"2026-08-18",74.11,74.12,0.04,0.05,289.3661,74.114,{"date":512,"open":506,"high":479,"low":417,"close":417,"change":513,"percent_change":376,"volume":514,"transactions":515,"vwap":516},"2026-08-17",-0.1201,1063.982,38,74.1331,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":313,"volume":523,"transactions":515,"vwap":524},"2026-08-14",74.335,74.37,74.2001,-0.095,868.3581,74.2678,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":322,"volume":530,"transactions":531,"vwap":532},"2026-08-13",74.4,74.2951,0.1701,493.458,32,74.3266,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":201,"volume":539,"transactions":540,"vwap":541},"2026-08-12",74.14,74.26,74.125,0.0665,2643.3196,45,74.1661,{"date":543,"open":479,"high":479,"low":544,"close":545,"change":546,"percent_change":173,"volume":547,"transactions":515,"vwap":548},"2026-08-11",74.05,74.0585,-0.0215,298.874,74.1114,{"date":550,"open":551,"high":551,"low":552,"close":417,"change":553,"percent_change":356,"volume":554,"transactions":404,"vwap":555},"2026-08-10",74.25,74.03,-0.155,634.9207,74.1132,{"date":557,"open":535,"high":471,"low":535,"close":471,"change":558,"percent_change":201,"volume":559,"transactions":298,"vwap":560},"2026-08-07",0.07,291.31,74.1972,{"date":562,"open":505,"high":563,"low":505,"close":563,"change":564,"percent_change":278,"volume":565,"transactions":566,"vwap":567},"2026-08-06",74.165,-0.1801,493.536,36,74.1315,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",74.48,74.27,74.3451,0.1084,0.15,4927.384065,98,74.3273,{"date":579,"open":506,"high":580,"low":506,"close":581,"change":582,"percent_change":117,"volume":583,"transactions":396,"vwap":584},"2026-08-04",74.24,74.2367,0.2267,3210.586261,74.219,{"date":586,"open":587,"high":417,"low":588,"close":426,"change":589,"percent_change":67,"volume":590,"transactions":591,"vwap":592},"2026-08-03",74.002,74,-0.0396,2124.4165,53,74.0672,{"date":594,"open":506,"high":595,"low":552,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":396,"vwap":600},"2026-07-31",74.19,74.0496,-0.2844,-0.38,1733.45,74.1403,{"date":602,"open":452,"high":452,"low":603,"close":603,"change":604,"percent_change":53,"volume":605,"transactions":606,"vwap":607},"2026-07-30",74.334,0.0759,734.2447,25,74.4458,{"date":609,"open":610,"high":611,"low":551,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",74.515,75.39,74.2581,-0.2313,-0.31,3247.714,42,75.0645,{"date":619,"open":496,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":540,"vwap":626},"2026-07-28",74.5757,74.41,74.4894,0.1294,0.17,1344.8785,74.4862,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":262,"vwap":636},"2026-07-27",74.385,74.47,74.35,74.36,0.1487,0.2,12347.7307,74.3695,{"date":638,"open":639,"high":519,"low":505,"close":640,"change":305,"percent_change":306,"volume":641,"transactions":642,"vwap":643},"2026-07-24",74.295,74.2113,5188.7022,57,74.2205,{"date":645,"open":646,"high":437,"low":646,"close":427,"change":647,"percent_change":251,"volume":648,"transactions":649,"vwap":650},"2026-07-23",74.04,-0.135,6571.478702,76,74.1925,{"date":652,"open":653,"high":653,"low":488,"close":488,"change":654,"percent_change":231,"volume":655,"transactions":656,"vwap":657},"2026-07-22",74.34,-0.0533,577.9828,33,74.3153,{"date":659,"open":631,"high":631,"low":462,"close":660,"change":661,"percent_change":158,"volume":662,"transactions":663,"vwap":664},"2026-07-21",74.3183,-0.3117,1553.7859,56,74.3265,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":591,"vwap":673},"2026-07-20",74.65,74.605,74.63,-0.22,-0.29,1222.3123,74.6277,{"date":675,"open":676,"high":677,"low":436,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",74.74,76.0102,74.85,0.18,0.24,26377.5171,117,74.8118,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":394,"volume":691,"transactions":253,"vwap":692},"2026-07-16",74.55,74.72,74.5,74.67,0.0563,3354.382,74.638,{"date":694,"open":695,"high":696,"low":686,"close":697,"change":698,"percent_change":634,"volume":699,"transactions":332,"vwap":700},"2026-07-15",74.66,74.75,74.6137,0.1457,5087.2055,74.7041,{"date":702,"open":452,"high":703,"low":452,"close":703,"change":704,"percent_change":508,"volume":705,"transactions":531,"vwap":706},"2026-07-14",74.468,0.0381,232.959,74.4495,{"date":708,"open":436,"high":436,"low":444,"close":709,"change":710,"percent_change":146,"volume":711,"transactions":203,"vwap":712},"2026-07-13",74.4299,-0.1401,5380.887679,74.4138,{"date":714,"open":696,"high":696,"low":570,"close":715,"change":716,"percent_change":67,"volume":717,"transactions":9,"vwap":715},"2026-07-10",74.57,-0.04,6300,{"date":719,"open":444,"high":436,"low":444,"close":436,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":436},"2026-07-09",0.158,0.21,1100,{"date":724,"open":630,"high":630,"low":435,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-08",74.452,-0.206,-0.28,5200,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":670,"volume":736,"transactions":9,"vwap":734},"2026-07-07",74.64,74.799,74.6,74.658,-0.166,8600,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-06",74.94,74.71,74.824,0.019,0.03,1300,{"date":746,"open":689,"high":747,"low":689,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-02",74.805,0.098,0.13,3200,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-01",74.89,74.707,-0.553,-0.73,600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":430,"volume":765,"transactions":9,"vwap":763},"2026-06-30",75.36,75.57,75.18,75.26,-0.204,29700,{"date":767,"open":768,"high":761,"low":769,"close":770,"change":771,"percent_change":-6,"volume":772,"transactions":9,"vwap":770},"2026-06-29",75.46,75.38,75.464,-0.001,73500,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":749,"percent_change":624,"volume":777,"transactions":9,"vwap":776},"2026-06-26",75.35,75.465,1800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":200,"percent_change":201,"volume":784,"transactions":9,"vwap":783},"2026-06-25",75.3,75.42,75.24,75.335,12300,{"date":786,"open":787,"high":788,"low":789,"close":788,"change":790,"percent_change":73,"volume":791,"transactions":9,"vwap":788},"2026-06-24",75.22,75.27,75.14,0.245,9400,{"date":793,"open":794,"high":795,"low":739,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-23",75.15,75.16,75.025002,0.163,0.22,2600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-22",74.9,74.96,74.792,74.862,-0.124,-0.17,12600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":716,"volume":816,"transactions":9,"vwap":814},"2026-06-18",75.169,75.17,74.95,74.986,-0.032,6800,{"date":818,"open":819,"high":787,"low":820,"close":821,"change":822,"percent_change":807,"volume":823,"transactions":9,"vwap":821},"2026-06-17",75.21,74.92,75.017998,-0.126,6600,{"date":825,"open":826,"high":787,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-16",74.98,74.97,75.144,0.209,0.28,11500,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-15",74.82,75.010002,74.935,-0.014,-0.02,2200,{"date":841,"open":802,"high":842,"low":843,"close":842,"change":844,"percent_change":716,"volume":845,"transactions":9,"vwap":842},"2026-06-12",74.949,74.84,-0.028,3700,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-11",74.68,74.977,0.357,0.48,2700,{"date":854,"open":667,"high":667,"low":855,"close":855,"change":221,"percent_change":212,"volume":856,"transactions":9,"vwap":855},"2026-06-10",74.62,200,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":321,"percent_change":798,"volume":860,"transactions":9,"vwap":859},"2026-06-09",74.691,100,{"date":862,"open":848,"high":863,"low":688,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-08",74.69,74.526,-0.224,-0.3,48800,{"date":869,"open":870,"high":870,"low":669,"close":696,"change":807,"percent_change":871,"volume":872,"transactions":9,"vwap":696},"2026-06-05",74.81,-0.23,12100,{"date":874,"open":875,"high":875,"low":876,"close":820,"change":877,"percent_change":508,"volume":878,"transactions":9,"vwap":820},"2026-06-04",75.099998,74.88,0.035,700,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-03",75.089996,74.885,-0.11,-0.15,4000,{"date":887,"open":888,"high":889,"low":813,"close":890,"change":891,"percent_change":306,"volume":839,"transactions":9,"vwap":890},"2026-06-02",75.11,75.12,74.995,0.084,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":727,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-01",75,76.12,74.76,74.911,-0.37,6500,{"date":901,"open":794,"high":763,"low":902,"close":903,"change":904,"percent_change":743,"volume":905,"transactions":9,"vwap":903},"2026-05-29",75.13,75.191,0.025,900,{"date":907,"open":908,"high":908,"low":835,"close":909,"change":910,"percent_change":330,"volume":845,"transactions":9,"vwap":909},"2026-05-28",75.37,75.166,0.046,{"date":912,"open":913,"high":789,"low":913,"close":889,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":889},"2026-05-27",75.040001,0.185,0.25,1200,{"date":918,"open":819,"high":819,"low":678,"close":836,"change":201,"percent_change":168,"volume":919,"transactions":9,"vwap":836},"2026-05-26",7600,{"date":921,"open":922,"high":923,"low":689,"close":923,"change":748,"percent_change":749,"volume":924,"transactions":9,"vwap":923},"2026-05-22",74.73,74.845,8300,{"date":926,"open":392,"high":927,"low":392,"close":927,"change":558,"percent_change":201,"volume":928,"transactions":9,"vwap":927},"2026-05-21",74.747,1500,{"date":930,"open":686,"high":931,"low":686,"close":931,"change":932,"percent_change":933,"volume":722,"transactions":9,"vwap":931},"2026-05-20",74.677,0.312,0.42,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":727,"volume":717,"transactions":9,"vwap":938},"2026-05-19",74.45,74.29,74.365,-0.208,{"date":941,"open":753,"high":753,"low":942,"close":943,"change":944,"percent_change":270,"volume":945,"transactions":9,"vwap":943},"2026-05-18",74.481,74.573,-0.042,8000,{"date":947,"open":948,"high":948,"low":686,"close":949,"change":112,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-15",74.755,74.615,-0.52,11300,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":346,"percent_change":346,"volume":956,"transactions":9,"vwap":955},"2026-05-14",75.074997,75.0049973,500,{"date":958,"open":835,"high":835,"low":959,"close":890,"change":960,"percent_change":231,"volume":777,"transactions":9,"vwap":890},"2026-05-13",74.93,-0.055,{"date":962,"open":889,"high":889,"low":963,"close":963,"change":964,"percent_change":430,"volume":956,"transactions":9,"vwap":963},"2026-05-12",75.050003,-0.2,{"date":966,"open":967,"high":967,"low":762,"close":968,"change":969,"percent_change":807,"volume":744,"transactions":9,"vwap":968},"2026-05-11",75.32,75.25,-0.125,{"date":971,"open":972,"high":972,"low":780,"close":973,"change":974,"percent_change":975,"volume":956,"transactions":9,"vwap":973},"2026-05-08",75.49,75.375,0.117,0.16,{"date":977,"open":761,"high":761,"low":978,"close":978,"change":979,"percent_change":980,"volume":878,"transactions":9,"vwap":978},"2026-05-07",75.258,-0.087,-0.12,{"date":982,"open":782,"high":983,"low":782,"close":983,"change":984,"percent_change":117,"volume":985,"transactions":9,"vwap":983},"2026-05-06",75.345,0.235,300,{"date":987,"open":795,"high":988,"low":888,"close":888,"change":53,"percent_change":749,"volume":989,"transactions":9,"vwap":888},"2026-05-05",75.179,4900,{"date":991,"open":992,"high":795,"low":894,"close":835,"change":993,"percent_change":866,"volume":916,"transactions":9,"vwap":835},"2026-05-04",75.059998,-0.226,{"date":995,"open":996,"high":996,"low":762,"close":997,"change":189,"percent_change":190,"volume":956,"transactions":9,"vwap":997},"2026-05-01",75.43,75.236,{"date":999,"open":967,"high":967,"low":1000,"close":1000,"change":1001,"percent_change":146,"volume":985,"transactions":9,"vwap":1000},"2026-04-30",75.241,-0.146,{"date":1003,"open":1004,"high":776,"low":1005,"close":1005,"change":1006,"percent_change":614,"volume":878,"transactions":9,"vwap":1005},"2026-04-29",75.41,75.387,-0.238,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":838,"percent_change":173,"volume":722,"transactions":9,"vwap":1010},"2026-04-28",75.605,75.625,75.59,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":67,"percent_change":231,"volume":1017,"transactions":9,"vwap":1016},"2026-04-27",75.61,75.71,75.645,1400,{"date":1019,"open":1010,"high":1020,"low":1010,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-24",75.695,0.015,0.02,800,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":883,"volume":1029,"transactions":9,"vwap":1027},"2026-04-23",75.85,75.68,-0.08,1900,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":456,"volume":856,"transactions":9,"vwap":1033},"2026-04-22",75.873,75.76,0.002,{"date":1036,"open":1026,"high":1026,"low":1037,"close":1037,"change":1038,"percent_change":313,"volume":777,"transactions":9,"vwap":1037},"2026-04-21",75.758,-0.102,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":67,"percent_change":231,"volume":1044,"transactions":9,"vwap":1043},"2026-04-20",76.16,75.8,75.86,2300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":777,"transactions":9,"vwap":1049},"2026-04-17",75.93,76.059998,75.91,0.27,0.36,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":146,"volume":1057,"transactions":9,"vwap":1055},"2026-04-16",75.705,75.64,-0.144,400,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":221,"percent_change":447,"volume":176,"transactions":9,"vwap":1062},"2026-04-15",75.88,75.745,75.784,{"date":1064,"open":761,"high":1065,"low":761,"close":1065,"change":1066,"percent_change":1067,"volume":905,"transactions":9,"vwap":1065},"2026-04-14",75.855,0.195,0.26,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":507,"volume":1029,"transactions":9,"vwap":1072},"2026-04-13",75.48,75.67,75.66,0.029,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":173,"volume":1081,"transactions":9,"vwap":1079},"2026-04-10",75.581,75.649,75.55,75.631,-0.024,2900,{"date":1083,"open":1078,"high":1084,"low":996,"close":1084,"change":1085,"percent_change":558,"volume":736,"transactions":9,"vwap":1084},"2026-04-09",75.655,0.056,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":634,"volume":839,"transactions":9,"vwap":1090},"2026-04-08",75.69,75.44,75.599,0.149,{"date":1093,"open":787,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":507,"volume":1097,"transactions":9,"vwap":1094},"2026-04-07",75.45,75.2,0.028,8900,{"date":1099,"open":1100,"high":1101,"low":967,"close":1102,"change":1103,"percent_change":190,"volume":1104,"transactions":9,"vwap":1102},"2026-04-06",76.029999,76.21,75.422,-0.008,6100,{"date":1106,"open":1100,"high":1100,"low":996,"close":996,"change":1107,"percent_change":168,"volume":1108,"transactions":9,"vwap":996},"2026-04-02",0.092,7500,{"date":1110,"open":1004,"high":1111,"low":968,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-01",75.51,75.338,-0.312,-0.41,14400,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":975,"percent_change":721,"volume":1120,"transactions":9,"vwap":1119},"2026-03-31",75.619,75.65,3600,{"date":1122,"open":1123,"high":761,"low":1123,"close":972,"change":1124,"percent_change":851,"volume":989,"transactions":9,"vwap":972},"2026-03-30",75.365,0.363,{"date":1126,"open":888,"high":788,"low":1127,"close":1128,"change":806,"percent_change":376,"volume":1129,"transactions":9,"vwap":1128},"2026-03-27",75.014999,75.127,3100,{"date":1131,"open":1089,"high":1089,"low":1132,"close":1132,"change":866,"percent_change":1133,"volume":1023,"transactions":9,"vwap":1132},"2026-03-26",75.251,-0.4,{"date":1135,"open":1136,"high":1119,"low":1136,"close":1137,"change":1138,"percent_change":680,"volume":916,"transactions":9,"vwap":1137},"2026-03-25",75.423,75.551,0.184,{"date":1140,"open":611,"high":1070,"low":1141,"close":1142,"change":1143,"percent_change":112,"volume":1115,"transactions":9,"vwap":1142},"2026-03-24",75.321,75.367,-0.293,{"date":1145,"open":1111,"high":1146,"low":1147,"close":1072,"change":1148,"percent_change":465,"volume":736,"transactions":9,"vwap":1072},"2026-03-23",75.685,75.395,0.306,{"date":1150,"open":1088,"high":1088,"low":967,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-20",75.354,-0.538,-0.71,9600,{"date":1156,"open":1042,"high":1157,"low":1158,"close":1159,"change":904,"percent_change":743,"volume":1160,"transactions":9,"vwap":1159},"2026-03-19",75.9,75.77,75.892,10700,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1006,"percent_change":614,"volume":717,"transactions":9,"vwap":1165},"2026-03-18",76.019997,75.83,75.867,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":720,"percent_change":721,"volume":1171,"transactions":9,"vwap":1169},"2026-03-17",76.065002,76.105,76.050003,1600,{"date":1173,"open":1174,"high":649,"low":1174,"close":1175,"change":1066,"percent_change":1067,"volume":799,"transactions":9,"vwap":1175},"2026-03-16",75.7,75.947,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":146,"volume":919,"transactions":9,"vwap":1181},"2026-03-13",75.851,75.901,75.718,75.752,-0.142,{"date":1184,"open":1027,"high":1185,"low":1027,"close":1186,"change":250,"percent_change":807,"volume":839,"transactions":9,"vwap":1186},"2026-03-12",75.95,75.894,{"date":1188,"open":1189,"high":1189,"low":649,"close":1190,"change":1191,"percent_change":1192,"volume":1120,"transactions":9,"vwap":1190},"2026-03-11",76.074997,76.021004,-0.383,-0.5,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":1198,"percent_change":447,"volume":1199,"transactions":9,"vwap":1196},"2026-03-10",76.36,76.404,76.34,-0.068,5600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":915,"volume":1206,"transactions":9,"vwap":1203},"2026-03-09",76.3,76.472,76.25,0.194,3000,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":313,"volume":744,"transactions":9,"vwap":1211},"2026-03-06",76.2,76.29,76.278,-0.099,{"date":1214,"open":1210,"high":1215,"low":1210,"close":1216,"change":1182,"percent_change":146,"volume":777,"transactions":9,"vwap":1216},"2026-03-05",76.38,76.377,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":964,"volume":1222,"transactions":9,"vwap":1220},"2026-03-04",76.67,76.519,-0.151,2400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1219,"change":884,"percent_change":964,"volume":1228,"transactions":9,"vwap":1219},"2026-03-03",76.62,76.745,76.57,20700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":365,"volume":1236,"transactions":9,"vwap":1234},"2026-03-02",77,84.38,76.75,76.82,-0.415,12500,{"date":1238,"open":1231,"high":1239,"low":1231,"close":1239,"change":721,"percent_change":1050,"volume":1171,"transactions":9,"vwap":1239},"2026-02-27",77.235,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":394,"percent_change":53,"volume":1199,"transactions":9,"vwap":1245},"2026-02-26",76.985,77.12,76.86,77.025002,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1028,"percent_change":212,"volume":1252,"transactions":9,"vwap":1251},"2026-02-25",76.915,77.050003,76.83,76.945,15000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1245,"change":330,"percent_change":394,"volume":1258,"transactions":9,"vwap":1245},"2026-02-24",77.13,77.18,76.87,12200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1262,"change":624,"percent_change":798,"volume":1017,"transactions":9,"vwap":1262},"2026-02-23",76.825,76.965,76.815,{"date":1265,"open":1266,"high":1257,"low":1267,"close":1268,"change":969,"percent_change":376,"volume":823,"transactions":9,"vwap":1268},"2026-02-20",76.751,76.7,76.795,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":402,"percent_change":330,"volume":1274,"transactions":9,"vwap":1273},"2026-02-19",76.98,76.84,76.92,7800,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":647,"percent_change":251,"volume":1280,"transactions":9,"vwap":1279},"2026-02-18",76.93,76.76,76.875,2500,{"date":1282,"open":1283,"high":1283,"low":1277,"close":1284,"change":53,"percent_change":749,"volume":1023,"transactions":9,"vwap":1284},"2026-02-17",77.11,77.010002,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":915,"volume":1206,"transactions":9,"vwap":1289},"2026-02-13",76.72,76.99,76.91,0.193,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":933,"volume":1029,"transactions":9,"vwap":1294},"2026-02-12",76.4,76.717,0.322,{"date":1297,"open":1298,"high":1299,"low":1204,"close":1300,"change":1301,"percent_change":1028,"volume":1280,"transactions":9,"vwap":1300},"2026-02-11",76.49,76.53,76.395,-0.061,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":634,"volume":989,"transactions":9,"vwap":1305},"2026-02-10",76.41,76.456,76.33,0.151,{"date":1309,"open":1202,"high":1310,"low":1311,"close":1310,"change":1312,"percent_change":201,"volume":1313,"transactions":9,"vwap":1310},"2026-02-09",76.305,75.81,0.069,5100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":743,"volume":1321,"transactions":9,"vwap":1319},"2026-02-06",76.213,76.31,76.080002,76.236,0.026,10100,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1101,"change":23,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1101},"2026-02-05",76.011002,76.234,0.4,2100,{"date":1329,"open":1330,"high":1330,"low":1158,"close":1049,"change":1331,"percent_change":67,"volume":1332,"transactions":9,"vwap":1049},"2026-02-04",76.07,-0.037,6700,{"date":1334,"open":1335,"high":1175,"low":1336,"close":1175,"change":1337,"percent_change":306,"volume":1338,"transactions":9,"vwap":1175},"2026-02-03",75.875,75.75,0.087,3500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1043,"change":1114,"percent_change":365,"volume":1081,"transactions":9,"vwap":1043},"2026-02-02",75.84,75.925,75.79,{"date":1345,"open":1346,"high":1346,"low":1041,"close":1347,"change":743,"percent_change":507,"volume":1348,"transactions":9,"vwap":1347},"2026-01-30",76.56,76.27,3400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1021,"percent_change":1022,"volume":1355,"transactions":9,"vwap":1354},"2026-01-29",76.245,76.324,76.13,76.24,4500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1359,"change":1361,"percent_change":447,"volume":1129,"transactions":9,"vwap":1359},"2026-01-28",76.19,76.225,76.165,-0.065,{"date":1363,"open":1215,"high":1364,"low":1365,"close":1210,"change":1366,"percent_change":173,"volume":1222,"transactions":9,"vwap":1210},"2026-01-27",76.39,76.279,-0.025,{"date":1368,"open":1209,"high":1369,"low":1370,"close":1371,"change":394,"percent_change":53,"volume":1372,"transactions":9,"vwap":1371},"2026-01-26",83.285,76.15,76.315,14700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":975,"percent_change":721,"volume":1274,"transactions":9,"vwap":1376},"2026-01-23",76.18,76.235,76.010002,{"date":1379,"open":1380,"high":1189,"low":1178,"close":1189,"change":1381,"percent_change":53,"volume":1382,"transactions":9,"vwap":1189},"2026-01-22",75.965,0.075,9500,{"date":1384,"open":1385,"high":1353,"low":1342,"close":649,"change":679,"percent_change":680,"volume":1386,"transactions":9,"vwap":649},"2026-01-21",75.955,8500,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1389,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1389},"2026-01-20",75.82,75.994,-0.362,-0.48,4400,{"date":1395,"open":1370,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":671,"volume":1400,"transactions":9,"vwap":1398},"2026-01-16",76.46,76.040001,76.182,-0.223,4800,{"date":1402,"open":1403,"high":1403,"low":1210,"close":1404,"change":190,"percent_change":190,"volume":1405,"transactions":9,"vwap":1404},"2026-01-15",76.69,76.405,6900,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":975,"volume":860,"transactions":9,"vwap":1408},"2026-01-14",76.415,0.125,{"date":1411,"open":1364,"high":1412,"low":1210,"close":1210,"change":558,"percent_change":201,"volume":1413,"transactions":9,"vwap":1210},"2026-01-13",76.44,5300,{"date":1415,"open":1195,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":190,"volume":1420,"transactions":9,"vwap":1418},"2026-01-12",76.37,75.94,76.22,-0.004,14900,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":891,"percent_change":306,"volume":1413,"transactions":9,"vwap":1425},"2026-01-09",76.125,76.35,76.224,{"date":1427,"open":1375,"high":1375,"low":1318,"close":1428,"change":67,"percent_change":231,"volume":1023,"transactions":9,"vwap":1428},"2026-01-08",76.14,{"date":1430,"open":1397,"high":1101,"low":1397,"close":1358,"change":1431,"percent_change":1432,"volume":924,"transactions":9,"vwap":1358},"2026-01-07",0.148,0.19,{"date":1434,"open":1163,"high":1288,"low":1435,"close":1436,"change":1437,"percent_change":394,"volume":1438,"transactions":9,"vwap":1436},"2026-01-06",75.96,76.042,0.058,33700,{"date":1440,"open":649,"high":649,"low":1441,"close":1442,"change":1443,"percent_change":190,"volume":928,"transactions":9,"vwap":1442},"2026-01-05",75.98,75.984,-0.011,{"date":1445,"open":1446,"high":1397,"low":1446,"close":1447,"change":67,"percent_change":231,"volume":1448,"transactions":9,"vwap":1447},"2026-01-02",75.87,75.995,17900,{"date":1450,"open":1204,"high":1204,"low":1397,"close":1451,"change":1452,"percent_change":670,"volume":765,"transactions":9,"vwap":1451},"2025-12-31",76.044998,-0.165,{"date":1454,"open":1318,"high":1455,"low":1456,"close":1101,"change":1381,"percent_change":53,"volume":1457,"transactions":9,"vwap":1101},"2025-12-30",76.625,76.036003,55400,{"date":1459,"open":1170,"high":1370,"low":1170,"close":1460,"change":748,"percent_change":749,"volume":1461,"transactions":9,"vwap":1460},"2025-12-29",76.135,16700,{"date":1463,"open":1353,"high":1353,"low":1464,"close":1465,"change":1466,"percent_change":838,"volume":1467,"transactions":9,"vwap":1465},"2025-12-26",76.025002,76.037003,-0.013,42000,{"date":1469,"open":1043,"high":1170,"low":1043,"close":1170,"change":624,"percent_change":798,"volume":1044,"transactions":9,"vwap":1170},"2025-12-24",{"date":1471,"open":1026,"high":1060,"low":1472,"close":1060,"change":838,"percent_change":173,"volume":839,"transactions":9,"vwap":1060},"2025-12-23",75.822,{"date":1474,"open":1435,"high":1435,"low":1026,"close":1157,"change":67,"percent_change":231,"volume":1475,"transactions":9,"vwap":1157},"2025-12-22",7200,{"date":1477,"open":1478,"high":649,"low":1478,"close":1185,"change":1028,"percent_change":883,"volume":1479,"transactions":9,"vwap":1185},"2025-12-19",75.907,4300,{"date":1481,"open":1049,"high":1100,"low":1049,"close":1100,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1100},"2025-12-18",-0.436,-0.57,8700,{"date":1486,"open":1412,"high":1487,"low":1488,"close":1489,"change":329,"percent_change":508,"volume":1120,"transactions":9,"vwap":1489},"2025-12-17",76.47,76.435,76.466,{"date":1491,"open":1365,"high":1487,"low":1365,"close":1492,"change":1381,"percent_change":53,"volume":1081,"transactions":9,"vwap":1492},"2025-12-16",76.425,{"date":1494,"open":1412,"high":1412,"low":1424,"close":1424,"change":1495,"percent_change":306,"volume":1484,"transactions":9,"vwap":1424},"2025-12-15",0.085,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1498,"change":1500,"percent_change":356,"volume":956,"transactions":9,"vwap":1498},"2025-12-12",76.265,76.23,-0.158,{"date":1502,"open":1364,"high":1503,"low":1364,"close":1503,"change":1504,"percent_change":168,"volume":1505,"transactions":9,"vwap":1503},"2025-12-11",76.423,0.089,2000,{"date":1507,"open":1424,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":394,"volume":852,"transactions":9,"vwap":1510},"2025-12-10",77.059998,76.285,76.334,0.059,{"date":1513,"open":1499,"high":1514,"low":1101,"close":1515,"change":944,"percent_change":270,"volume":1129,"transactions":9,"vwap":1515},"2025-12-09",76.349,76.275,{"date":1517,"open":1195,"high":1195,"low":1518,"close":1519,"change":979,"percent_change":883,"volume":1081,"transactions":9,"vwap":1519},"2025-12-08",76.255,76.317,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1196,"change":1524,"percent_change":964,"volume":1120,"transactions":9,"vwap":1196},"2025-12-05",76.55,76.402,-0.156,{"date":1526,"open":1527,"high":1527,"low":1346,"close":1346,"change":1528,"percent_change":212,"volume":1017,"transactions":9,"vwap":1346},"2025-12-04",76.63,-0.073,{"date":1530,"open":1531,"high":1403,"low":1227,"close":1532,"change":1533,"percent_change":53,"volume":1199,"transactions":9,"vwap":1532},"2025-12-03",76.58,76.633,0.073,{"date":1535,"open":1346,"high":1225,"low":1536,"close":1346,"change":456,"percent_change":456,"volume":1537,"transactions":9,"vwap":1346},"2025-12-02",76.5,6000,{"date":1539,"open":1540,"high":1403,"low":1298,"close":1346,"change":1541,"percent_change":1153,"volume":1542,"transactions":9,"vwap":1346},"2025-12-01",76.65,-0.551,36300,{"date":1544,"open":1255,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":270,"volume":1405,"transactions":9,"vwap":1547},"2025-11-28",77.2,77.099998,77.111,-0.043,{"date":1550,"open":1551,"high":25,"low":1552,"close":1553,"change":1554,"percent_change":634,"volume":1555,"transactions":9,"vwap":1553},"2025-11-26",84.7,76.61,77.154,0.154,61600,{"date":1557,"open":1271,"high":1558,"low":1251,"close":1231,"change":749,"percent_change":624,"volume":1559,"transactions":9,"vwap":1231},"2025-11-25",79.23,53000,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1257,"change":1564,"percent_change":1432,"volume":1565,"transactions":9,"vwap":1257},"2025-11-24",76.77,76.88,0.146,7000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":394,"volume":1573,"transactions":9,"vwap":1571},"2025-11-21",76.729,76.74,76.68,76.724,0.064,5800,{"date":1575,"open":1576,"high":1577,"low":1299,"close":1577,"change":1307,"percent_change":634,"volume":899,"transactions":9,"vwap":1577},"2025-11-20",76.6,76.66,{"date":1579,"open":1527,"high":1527,"low":1580,"close":1581,"change":743,"percent_change":507,"volume":176,"transactions":9,"vwap":1581},"2025-11-19",76.492,76.509,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":904,"percent_change":743,"volume":1587,"transactions":9,"vwap":1586},"2025-11-18",76.59,76.432,76.479,5400,{"date":1589,"open":1364,"high":1580,"low":1364,"close":1590,"change":1591,"percent_change":168,"volume":1537,"transactions":9,"vwap":1590},"2025-11-17",76.454,0.094,{"date":1593,"open":1299,"high":1299,"low":1195,"close":1195,"change":1594,"percent_change":251,"volume":989,"transactions":9,"vwap":1195},"2025-11-14",-0.138,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1599,"change":1182,"percent_change":146,"volume":905,"transactions":9,"vwap":1599},"2025-11-13",76.54,76.565,76.498,{"date":1601,"open":1527,"high":1577,"low":1346,"close":1602,"change":346,"percent_change":346,"volume":1484,"transactions":9,"vwap":1602},"2025-11-12",76.64,{"date":1604,"open":1527,"high":1527,"low":1527,"close":1527,"change":797,"percent_change":721,"volume":1057,"transactions":9,"vwap":1527},"2025-11-11",{"date":1606,"open":1607,"high":1608,"low":1396,"close":1609,"change":1548,"percent_change":270,"volume":1610,"transactions":9,"vwap":1609},"2025-11-10",76.505,76.529,76.467,11600,{"date":1612,"open":1613,"high":1299,"low":1412,"close":1614,"change":330,"percent_change":394,"volume":1405,"transactions":9,"vwap":1614},"2025-11-07",76.445,76.51,{"date":1616,"open":1617,"high":1536,"low":1293,"close":1617,"change":721,"percent_change":830,"volume":989,"transactions":9,"vwap":1617},"2025-11-06",76.45,{"date":1619,"open":1304,"high":1304,"low":1354,"close":1354,"change":807,"percent_change":670,"volume":736,"transactions":9,"vwap":1354},"2025-11-05",{"date":1621,"open":1197,"high":1622,"low":1306,"close":1304,"change":507,"percent_change":508,"volume":951,"transactions":9,"vwap":1304},"2025-11-04",76.43,{"date":1624,"open":1197,"high":1416,"low":1351,"close":1416,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1416},"2025-11-03",-0.201,-0.26,16100,{"date":1629,"open":1540,"high":1577,"low":1522,"close":1630,"change":1038,"percent_change":313,"volume":1274,"transactions":9,"vwap":1630},"2025-10-31",76.571,{"date":1632,"open":1633,"high":1568,"low":1633,"close":1634,"change":1635,"percent_change":614,"volume":1636,"transactions":9,"vwap":1634},"2025-10-30",76.631,76.673,-0.239,7400,{"date":1638,"open":1545,"high":1545,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-10-29",76.912,-0.248,-0.32,19600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1646,"change":558,"percent_change":201,"volume":1648,"transactions":9,"vwap":1646},"2025-10-28",77.14,77.16,77.135,2800,{"date":1650,"open":1231,"high":1546,"low":1651,"close":1652,"change":838,"percent_change":173,"volume":1653,"transactions":9,"vwap":1652},"2025-10-27",76.992,77.089996,9900,{"date":1655,"open":1256,"high":1256,"low":1656,"close":1283,"change":508,"percent_change":330,"volume":1348,"transactions":9,"vwap":1283},"2025-10-24",77.040001,{"date":1658,"open":1647,"high":1659,"low":1508,"close":1508,"change":313,"percent_change":807,"volume":1199,"transactions":9,"vwap":1508},"2025-10-23",77.15,{"date":1661,"open":1662,"high":1663,"low":1255,"close":1664,"change":1665,"percent_change":330,"volume":1666,"transactions":9,"vwap":1664},"2025-10-22",77.189,77.229,77.19,0.049,6400,{"date":1668,"open":1243,"high":1669,"low":1546,"close":1670,"change":1671,"percent_change":201,"volume":1672,"transactions":9,"vwap":1670},"2025-10-21",77.21,77.141,0.071,12700,{"date":1674,"open":1675,"high":1675,"low":1284,"close":1675,"change":394,"percent_change":53,"volume":1479,"transactions":9,"vwap":1675},"2025-10-20",77.07,{"date":1677,"open":1678,"high":1288,"low":1678,"close":1288,"change":1679,"percent_change":173,"volume":1327,"transactions":9,"vwap":1288},"2025-10-17",76.94,-0.021,{"date":1681,"open":1233,"high":1682,"low":1233,"close":1682,"change":1432,"percent_change":915,"volume":1573,"transactions":9,"vwap":1682},"2025-10-16",77.011002,{"date":1684,"open":1251,"high":1251,"low":1268,"close":1685,"change":1686,"percent_change":270,"volume":1044,"transactions":9,"vwap":1685},"2025-10-15",76.821,-0.049,{"date":1688,"open":1689,"high":1257,"low":1690,"close":1257,"change":1691,"percent_change":679,"volume":722,"transactions":9,"vwap":1257},"2025-10-14",76.845,76.79,0.135,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":975,"volume":916,"transactions":9,"vwap":1696},"2025-10-13",76.8,76.588,76.735,0.119,{"date":1699,"open":1576,"high":1700,"low":1576,"close":1701,"change":1702,"percent_change":1703,"volume":1017,"transactions":9,"vwap":1701},"2025-10-10",76.617,76.616,0.416,0.55,{"date":1705,"open":1210,"high":1210,"low":1209,"close":1209,"change":838,"percent_change":173,"volume":1120,"transactions":9,"vwap":1209},"2025-10-09",{"date":1707,"open":1293,"high":1293,"low":1101,"close":1418,"change":456,"percent_change":456,"volume":1280,"transactions":9,"vwap":1418},"2025-10-08",{"date":1709,"open":1499,"high":1710,"low":1418,"close":1418,"change":558,"percent_change":201,"volume":750,"transactions":9,"vwap":1418},"2025-10-07",76.28,{"date":1712,"open":1713,"high":1714,"low":1423,"close":1370,"change":964,"percent_change":1626,"volume":1715,"transactions":9,"vwap":1370},"2025-10-06",76.17,76.215,6200,{"date":1717,"open":1412,"high":1412,"low":1197,"close":1424,"change":1718,"percent_change":456,"volume":1719,"transactions":9,"vwap":1424},"2025-10-03",0.001,10300,{"date":1721,"open":1347,"high":1215,"low":1722,"close":1514,"change":1312,"percent_change":201,"volume":816,"transactions":9,"vwap":1514},"2025-10-02",76.269,{"date":1724,"open":1202,"high":1202,"low":1499,"close":1710,"change":1725,"percent_change":313,"volume":1081,"transactions":9,"vwap":1710},"2025-10-01",-0.096,{"date":1727,"open":1364,"high":1728,"low":1729,"close":1729,"change":200,"percent_change":201,"volume":1730,"transactions":9,"vwap":1729},"2025-09-30",76.81,76.376,41000,{"date":1732,"open":1710,"high":1733,"low":1710,"close":1734,"change":1735,"percent_change":574,"volume":1736,"transactions":9,"vwap":1734},"2025-09-29",80.495,76.311,0.111,29600,{"date":1738,"open":1354,"high":1354,"low":1739,"close":1209,"change":1740,"percent_change":241,"volume":799,"transactions":9,"vwap":1209},"2025-09-26",76.185,-0.104,{"date":1742,"open":1202,"high":1197,"low":1743,"close":1744,"change":1745,"percent_change":270,"volume":1746,"transactions":9,"vwap":1744},"2025-09-25",76.205,76.304,-0.046,13600,{"date":1748,"open":1304,"high":1304,"low":1306,"close":1424,"change":1749,"percent_change":884,"volume":1104,"transactions":9,"vwap":1424},"2025-09-24",-0.112,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1753,"change":1755,"percent_change":634,"volume":1756,"transactions":9,"vwap":1753},"2025-09-23",76.359,76.462,76.335,0.152,3300,{"date":1758,"open":1225,"high":1225,"low":1759,"close":1317,"change":1760,"percent_change":883,"volume":1382,"transactions":9,"vwap":1317},"2025-09-22",76.295,-0.081,{"date":1762,"open":1617,"high":1617,"low":1317,"close":1763,"change":1764,"percent_change":1028,"volume":799,"transactions":9,"vwap":1763},"2025-09-19",76.391,-0.059,{"date":1766,"open":1767,"high":1487,"low":1613,"close":1617,"change":146,"percent_change":260,"volume":744,"transactions":9,"vwap":1617},"2025-09-18",76.455,{"date":1769,"open":1770,"high":1770,"low":1584,"close":1602,"change":1771,"percent_change":270,"volume":1772,"transactions":9,"vwap":1602},"2025-09-17",76.809,-0.045,4200,{"date":1774,"open":1267,"high":1287,"low":1775,"close":1775,"change":1776,"percent_change":168,"volume":1081,"transactions":9,"vwap":1775},"2025-09-16",76.685,0.095,{"date":1778,"open":1584,"high":1552,"low":1522,"close":1584,"change":346,"percent_change":346,"volume":1779,"transactions":9,"vwap":1584},"2025-09-15",30400,{"date":1781,"open":1576,"high":1576,"low":1299,"close":1531,"change":980,"percent_change":376,"volume":1327,"transactions":9,"vwap":1531},"2025-09-12",{"date":1783,"open":1570,"high":1784,"low":1634,"close":1267,"change":330,"percent_change":394,"volume":1756,"transactions":9,"vwap":1267},"2025-09-11",76.765,{"date":1786,"open":1225,"high":1787,"low":1614,"close":1602,"change":624,"percent_change":798,"volume":1788,"transactions":9,"vwap":1602},"2025-09-10",76.649,9100,{"date":1790,"open":1576,"high":1576,"low":1487,"close":1487,"change":647,"percent_change":251,"volume":1505,"transactions":9,"vwap":1487},"2025-09-09",{"date":1792,"open":1522,"high":1793,"low":1794,"close":1793,"change":798,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-09-08",76.605,76.515,0.29,4700,{"date":1798,"open":1416,"high":1293,"low":1195,"close":1799,"change":1800,"percent_change":1703,"volume":1479,"transactions":9,"vwap":1799},"2025-09-05",76.385,0.415,{"date":1802,"open":1435,"high":1441,"low":1060,"close":1803,"change":1432,"percent_change":915,"volume":1804,"transactions":9,"vwap":1803},"2025-09-04",75.97,9800,{"date":1806,"open":1807,"high":1065,"low":1807,"close":1808,"change":1809,"percent_change":1050,"volume":1810,"transactions":9,"vwap":1808},"2025-09-03",75.6,75.78,0.205,7900,{"date":1812,"open":1807,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1120,"transactions":9,"vwap":1815},"2025-09-02",75.63,75.545,75.575,-0.446,-0.59,{"date":1819,"open":1435,"high":1100,"low":1820,"close":1190,"change":1821,"percent_change":838,"volume":799,"transactions":9,"vwap":1190},"2025-08-29",75.945,-0.019,{"date":1823,"open":1047,"high":1318,"low":1047,"close":1397,"change":749,"percent_change":624,"volume":1810,"transactions":9,"vwap":1397},"2025-08-28",{"date":1825,"open":1808,"high":1826,"low":1827,"close":1049,"change":1828,"percent_change":507,"volume":1097,"transactions":9,"vwap":1049},"2025-08-27",75.92,75.74,0.034,{"date":1830,"open":1158,"high":1157,"low":1158,"close":1831,"change":1832,"percent_change":749,"volume":1833,"transactions":9,"vwap":1831},"2025-08-26",75.876,0.096,4600,{"date":1835,"open":1033,"high":1343,"low":1336,"close":1808,"change":1028,"percent_change":883,"volume":1836,"transactions":9,"vwap":1808},"2025-08-25",15800,{"date":1838,"open":1164,"high":1060,"low":1164,"close":1043,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1043},"2025-08-22",0.285,0.38,3900,{"date":1843,"open":1174,"high":1174,"low":1844,"close":1815,"change":647,"percent_change":251,"volume":744,"transactions":9,"vwap":1815},"2025-08-21",75.535,{"date":1846,"open":1174,"high":1847,"low":1848,"close":1015,"change":877,"percent_change":508,"volume":823,"transactions":9,"vwap":1015},"2025-08-20",75.73,75.657,{"date":1850,"open":1851,"high":1033,"low":1851,"close":1852,"change":1853,"percent_change":1432,"volume":1772,"transactions":9,"vwap":1852},"2025-08-19",75.637,75.675,0.14,{"date":1855,"open":761,"high":1856,"low":1857,"close":1844,"change":1771,"percent_change":270,"volume":845,"transactions":9,"vwap":1844},"2025-08-18",75.58,75.5,{"date":1859,"open":1119,"high":1174,"low":1856,"close":1856,"change":807,"percent_change":670,"volume":1565,"transactions":9,"vwap":1856},"2025-08-15",{"date":1861,"open":1446,"high":1446,"low":1827,"close":1336,"change":1862,"percent_change":807,"volume":1715,"transactions":9,"vwap":1336},"2025-08-14",-0.131,{"date":1864,"open":1865,"high":1185,"low":1446,"close":1866,"change":1867,"percent_change":915,"volume":1868,"transactions":9,"vwap":1866},"2025-08-13",75.89,75.881,0.191,5500,{"date":1870,"open":1088,"high":1871,"low":1807,"close":1088,"change":838,"percent_change":173,"volume":799,"transactions":9,"vwap":1088},"2025-08-12",75.691,{"date":1873,"open":1015,"high":1164,"low":1015,"close":1015,"change":173,"percent_change":716,"volume":1874,"transactions":9,"vwap":1015},"2025-08-11",8800,{"date":1876,"open":1877,"high":1158,"low":1878,"close":1827,"change":969,"percent_change":376,"volume":845,"transactions":9,"vwap":1827},"2025-08-08",75.747,75.713,{"date":1880,"open":1047,"high":1417,"low":1164,"close":1881,"change":904,"percent_change":743,"volume":1222,"transactions":9,"vwap":1881},"2025-08-07",75.865,{"date":1883,"open":1049,"high":1826,"low":1311,"close":1341,"change":969,"percent_change":376,"volume":1884,"transactions":9,"vwap":1341},"2025-08-06",3800,{"date":1886,"open":1446,"high":649,"low":1446,"close":1380,"change":1691,"percent_change":679,"volume":1129,"transactions":9,"vwap":1380},"2025-08-05",{"date":1888,"open":1341,"high":1865,"low":1061,"close":1164,"change":200,"percent_change":201,"volume":1889,"transactions":9,"vwap":1164},"2025-08-04",27100,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1017,"transactions":9,"vwap":1893},"2025-08-01",75.669,75.765,0.375,0.5,{"date":1897,"open":1094,"high":1111,"low":611,"close":611,"change":67,"percent_change":231,"volume":1756,"transactions":9,"vwap":611},"2025-07-31",{"date":1899,"open":1004,"high":1900,"low":1901,"close":1089,"change":1902,"percent_change":212,"volume":885,"transactions":9,"vwap":1089},"2025-07-30",75.47,75.384,-0.079,{"date":1904,"open":1004,"high":1905,"low":1004,"close":1905,"change":1906,"percent_change":1326,"volume":905,"transactions":9,"vwap":1905},"2025-07-29",75.519,0.299,{"date":1908,"open":1909,"high":1909,"low":787,"close":787,"change":231,"percent_change":447,"volume":823,"transactions":9,"vwap":787},"2025-07-28",75.23,{"date":1911,"open":795,"high":1912,"low":795,"close":1913,"change":53,"percent_change":749,"volume":1914,"transactions":9,"vwap":1913},"2025-07-25",75.31,75.29,4100,{"date":1916,"open":789,"high":968,"low":789,"close":1917,"change":883,"percent_change":884,"volume":1206,"transactions":9,"vwap":1917},"2025-07-24",75.19,{"date":1919,"open":967,"high":967,"low":780,"close":780,"change":447,"percent_change":980,"volume":1648,"transactions":9,"vwap":780},"2025-07-23",{"date":1921,"open":1922,"high":611,"low":1922,"close":611,"change":975,"percent_change":721,"volume":1222,"transactions":9,"vwap":611},"2025-07-22",75.33,{"date":1924,"open":1912,"high":1922,"low":1909,"close":1909,"change":679,"percent_change":680,"volume":1355,"transactions":9,"vwap":1909},"2025-07-21",{"date":1926,"open":963,"high":1927,"low":1928,"close":963,"change":1929,"percent_change":1432,"volume":1648,"transactions":9,"vwap":963},"2025-07-18",75.080002,75.030998,0.143,{"date":1931,"open":826,"high":835,"low":1932,"close":1933,"change":1934,"percent_change":67,"volume":1386,"transactions":9,"vwap":1933},"2025-07-17",74.899,74.907,-0.038,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":306,"percent_change":574,"volume":1941,"transactions":9,"vwap":1940},"2025-07-16",74.966,74.969,74.83,74.945,1700,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":871,"percent_change":614,"volume":1947,"transactions":9,"vwap":1946},"2025-07-15",75.019997,74.8,74.835,10200,{"date":1949,"open":1927,"high":875,"low":894,"close":1950,"change":173,"percent_change":716,"volume":1475,"transactions":9,"vwap":1950},"2025-07-14",75.065002,{"date":1952,"open":812,"high":1917,"low":1953,"close":1953,"change":1954,"percent_change":866,"volume":1955,"transactions":9,"vwap":1953},"2025-07-11",75.095001,-0.225,14800,{"date":1957,"open":1913,"high":1922,"low":1958,"close":967,"change":190,"percent_change":190,"volume":1959,"transactions":9,"vwap":967},"2025-07-10",75.225,17400,{"date":181,"open":902,"high":1922,"low":1927,"close":1922,"change":634,"percent_change":1050,"volume":1961,"transactions":9,"vwap":1922},80900]