[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VSDM":3,"homepage-market-summary":30,"stock-historical-VSDM":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VSDM","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 Short Duration Tax-Exempt Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0355,2.2572,"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},74.36,74.31,74.43,74.16,74.28,0.08,0.11,610195.266266,77.64,73.945,128181.56395121913,11.2,471,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},99910,36466972.551756,-0.53,"2025-04-28",[184,187,196,207,218,225,234,244,254,263,273,283,291,302,312,322,330,339,347,356,365,373,381,391,401,409,417,428,437,446,453,460,468,475,481,489,495,501,510,518,525,531,536,542,547,555,564,573,580,588,596,603,610,618,626,632,638,644,649,656,662,670,679,685,691,695,698,704,708,712,717,724,730,734,738,744,749,752,756,760,765,768,771,775,778,781,784,788,791,795,798,804,808,811,815,820,826,830,834,841,844,849,852,855,858,861,864,867,872,875,878,882,886,890,896,900,903,906,911,915,919,922,926,931,934,938,941,944,947,953,956,959,962,965,969,973,978,981,986,990,996,1000,1006,1013,1019,1024,1030,1034,1039,1044,1050,1056,1060,1065,1072,1078,1083,1089,1094,1098,1103,1110,1114,1118,1124,1128,1132,1137,1142,1148,1154,1158,1161,1165,1169,1171,1176,1180,1184,1187,1193,1197,1201,1204,1208,1212,1217,1222,1226,1229,1233,1237,1240,1243,1247,1249,1252,1257,1262,1266,1269,1272,1275,1277,1280,1283,1286,1289,1292,1295,1297,1301,1305,1308,1311,1316,1319,1323,1326,1329,1332,1335,1339,1343,1346,1350,1353,1356,1361,1364,1367,1370,1372,1375,1378,1381,1385,1389,1393,1396,1399,1402,1406,1410,1413,1415,1417,1420,1423,1429,1432,1435,1438,1441,1444,1447,1450,1453,1455,1460,1462,1466,1469,1472,1475,1478,1481,1484,1486,1489,1492,1494,1496,1500,1504,1507,1511,1515,1519,1522,1526,1529,1532,1534,1537,1539,1542,1546,1549,1552,1555,1561,1564,1567,1571,1575,1579,1582,1584,1586,1590,1593,1599,1604,1609,1616,1622,1625,1629,1634,1639,1642,1647,1650,1655,1660,1663,1669,1674,1678,1683,1689,1691,1695,1699,1705,1708,1713,1719,1723,1725,1729,1732,1737,1742,1746,1752,1757,1762,1767,1770,1775,1778,1784,1786,1794,1800,1806,1810,1815,1822,1828,1833,1838,1842,1849,1855,1858,1862,1867,1872,1877,1882,1886,1889],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},2626,74.2879,{"date":188,"open":189,"high":190,"low":20,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",74.25,74.325,-0.085,-0.11,525539.5023,1844,74.2574,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",74.4,74.41,74.29,74.365,-0.015,-0.02,1079563.172179,1693,74.3839,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",74.44,74.45,74.3,74.38,-0.06,-0.08,480713.353866,2129,74.3598,{"date":219,"open":220,"high":220,"low":198,"close":209,"change":221,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",74.76,-0.01,601586.98643,2297,74.5212,{"date":226,"open":198,"high":227,"low":228,"close":210,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",74.61,74.335,0.07,0.09,858490.13488,2669,74.5094,{"date":235,"open":236,"high":237,"low":238,"close":212,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",74.15,74.46,74.14,0.395,0.53,550062.2946,1999,74.3498,{"date":245,"open":246,"high":247,"low":26,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",74.02,74.09,73.985,-0.105,-0.14,376456.455233,1445,74.0146,{"date":255,"open":256,"high":21,"low":257,"close":247,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",74.26,74.01,-0.28,-0.38,390437.695134,1364,74.0829,{"date":264,"open":265,"high":266,"low":189,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",74.54,74.5696,74.37,-0.17,-0.23,539595.74357,1538,74.3647,{"date":274,"open":275,"high":276,"low":277,"close":265,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",74.8,74.81,74.52,-0.26,-0.35,513621.86003,1125,74.5799,{"date":284,"open":285,"high":285,"low":286,"close":275,"change":287,"percent_change":158,"volume":288,"transactions":289,"vwap":290},"2026-09-23",75.13,74.715,-0.315,301502.165046,1468,74.8558,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",75.2,75.2076,75.0925,75.115,-0.115,-0.15,1121040.6332,1343,75.1253,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",75.27,75.36,75.16,75.23,0.01,200265.745666,831,75.2188,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",75.34,75.175,75.22,-0.12,-0.16,237239.5171,1178,75.2339,{"date":323,"open":324,"high":324,"low":325,"close":314,"change":326,"percent_change":229,"volume":327,"transactions":328,"vwap":329},"2026-09-17",75.43,75.315,0.055,174187.4129,745,75.3517,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":221,"percent_change":221,"volume":336,"transactions":337,"vwap":338},"2026-09-16",75.29,75.365,75.255,75.285,227501.26833,1164,75.3015,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":214,"percent_change":192,"volume":344,"transactions":345,"vwap":346},"2026-09-15",75.39,75.275,75.295,172866.124922,704,75.3436,{"date":348,"open":305,"high":349,"low":350,"close":351,"change":352,"percent_change":221,"volume":353,"transactions":354,"vwap":355},"2026-09-14",75.4099,75.33,75.375,-0.005,269784.555453,836,75.3727,{"date":357,"open":314,"high":358,"low":359,"close":360,"change":361,"percent_change":22,"volume":362,"transactions":363,"vwap":364},"2026-09-11",75.47,75.32,75.38,0.06,222998.105683,978,75.3888,{"date":366,"open":367,"high":367,"low":359,"close":359,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",75.51,-0.305,-0.4,330893.06563,1018,75.4028,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":269,"volume":378,"transactions":379,"vwap":380},"2026-09-09",75.82,75.625,-0.175,127505.52687,553,75.7012,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":67,"volume":388,"transactions":389,"vwap":390},"2026-09-08",75.81,75.85,75.74,75.8,-0.035,174287.0676,751,75.805,{"date":392,"open":375,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",75.86,75.7897,75.835,0.015,0.02,269172.965788,1044,75.8263,{"date":402,"open":403,"high":403,"low":404,"close":375,"change":405,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",75.9,75.785,0,260803.94196,646,75.8294,{"date":410,"open":411,"high":411,"low":412,"close":375,"change":413,"percent_change":308,"volume":414,"transactions":415,"vwap":416},"2026-09-02",75.89,75.78,0.005,225827.2965,584,75.8206,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",75.91,75.93,75.765,75.815,-0.345,-0.45,202057.2328,671,75.8368,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":405,"percent_change":405,"volume":434,"transactions":435,"vwap":436},"2026-08-31",76.08,76.18,76.045,76.16,210463.327865,656,76.1087,{"date":438,"open":439,"high":440,"low":441,"close":433,"change":67,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",76.23,76.24,76.15,-0.07,277372.5092,638,76.1733,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":203,"percent_change":173,"volume":450,"transactions":451,"vwap":452},"2026-08-27",76.26,76.21,169841.3041,721,76.2363,{"date":454,"open":455,"high":455,"low":439,"close":439,"change":173,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",76.29,-0.04,147329.4403,589,76.2456,{"date":461,"open":439,"high":462,"low":463,"close":448,"change":464,"percent_change":229,"volume":465,"transactions":466,"vwap":467},"2026-08-25",76.2699,76.215,0.05,113804.4612,459,76.2465,{"date":469,"open":433,"high":439,"low":433,"close":449,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",0.03,0.04,257484.508993,579,76.2062,{"date":476,"open":431,"high":477,"low":433,"close":431,"change":202,"percent_change":203,"volume":478,"transactions":479,"vwap":480},"2026-08-21",76.2,132168.852,571,76.1801,{"date":482,"open":431,"high":483,"low":484,"close":485,"change":202,"percent_change":203,"volume":486,"transactions":487,"vwap":488},"2026-08-20",76.22,76.1516,76.195,134280.929594,516,76.2066,{"date":490,"open":431,"high":440,"low":491,"close":449,"change":361,"percent_change":22,"volume":492,"transactions":493,"vwap":494},"2026-08-19",76.17,142261.0599,582,76.1995,{"date":496,"open":491,"high":497,"low":498,"close":441,"change":456,"percent_change":67,"volume":499,"transactions":487,"vwap":500},"2026-08-18",76.1726,76.13,142757.14967,76.1536,{"date":502,"open":503,"high":455,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",76.27,76.19,-0.075,-0.1,112587.550004,431,76.1933,{"date":511,"open":455,"high":455,"low":512,"close":513,"change":514,"percent_change":173,"volume":515,"transactions":516,"vwap":517},"2026-08-14",76.2445,76.265,-0.025,124189.5067,446,76.2618,{"date":519,"open":520,"high":521,"low":448,"close":455,"change":229,"percent_change":230,"volume":522,"transactions":523,"vwap":524},"2026-08-13",76.28,76.35,139386.384524,578,76.3029,{"date":526,"open":527,"high":455,"low":483,"close":483,"change":397,"percent_change":470,"volume":528,"transactions":529,"vwap":530},"2026-08-12",76.25,83405.995482,426,76.2486,{"date":532,"open":491,"high":449,"low":491,"close":477,"change":397,"percent_change":470,"volume":533,"transactions":534,"vwap":535},"2026-08-11",74916.8846,225,76.1895,{"date":537,"open":449,"high":449,"low":538,"close":431,"change":397,"percent_change":470,"volume":539,"transactions":540,"vwap":541},"2026-08-10",76.1,74622.991321,308,76.172,{"date":543,"open":491,"high":440,"low":498,"close":433,"change":229,"percent_change":230,"volume":544,"transactions":545,"vwap":546},"2026-08-07",130781.7418,463,76.1716,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":308,"percent_change":308,"volume":552,"transactions":553,"vwap":554},"2026-08-06",76.06,76.12,76.09,109459.5729,596,76.0958,{"date":556,"open":557,"high":551,"low":558,"close":430,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",75.98,75.97,0.13,0.17,148778.734231,621,76.0496,{"date":565,"open":566,"high":567,"low":403,"close":568,"change":569,"percent_change":464,"volume":570,"transactions":571,"vwap":572},"2026-08-04",75.94,76.02,75.95,0.035,281529.244266,602,75.9352,{"date":574,"open":411,"high":575,"low":411,"close":576,"change":297,"percent_change":298,"volume":577,"transactions":578,"vwap":579},"2026-08-03",75.92,75.915,202200.4593,513,75.9183,{"date":581,"open":582,"high":583,"low":584,"close":582,"change":203,"percent_change":173,"volume":585,"transactions":586,"vwap":587},"2026-07-31",76.03,76.035,75.9701,89691.627837,493,76.0267,{"date":589,"open":430,"high":590,"low":591,"close":592,"change":67,"percent_change":442,"volume":593,"transactions":594,"vwap":595},"2026-07-30",76.11,76,76.05,150806.3909,387,76.0588,{"date":597,"open":551,"high":598,"low":599,"close":538,"change":202,"percent_change":203,"volume":600,"transactions":601,"vwap":602},"2026-07-29",76.175,76.0899,119375.149331,556,76.2095,{"date":604,"open":430,"high":433,"low":592,"close":605,"change":606,"percent_change":230,"volume":607,"transactions":608,"vwap":609},"2026-07-28",76.115,0.065,93890.35239,591,76.073,{"date":611,"open":612,"high":612,"low":582,"close":592,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",76.07,0.105,0.14,126481.7853,609,76.0531,{"date":619,"open":419,"high":620,"low":411,"close":621,"change":622,"percent_change":361,"volume":623,"transactions":624,"vwap":625},"2026-07-24",76.0199,75.945,0.045,159541.270759,495,75.9653,{"date":627,"open":549,"high":549,"low":628,"close":403,"change":269,"percent_change":629,"volume":630,"transactions":415,"vwap":631},"2026-07-23",75.87,-0.3,155253.7221,75.8961,{"date":633,"open":504,"high":634,"low":538,"close":498,"change":214,"percent_change":506,"volume":635,"transactions":636,"vwap":637},"2026-07-22",76.2092,111116.7348,335,76.1061,{"date":639,"open":520,"high":520,"low":449,"close":449,"change":442,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-21",-0.09,90465.2226,336,76.2226,{"date":645,"open":646,"high":646,"low":503,"close":520,"change":203,"percent_change":173,"volume":647,"transactions":586,"vwap":648},"2026-07-20",76.33,78238.184138,76.2735,{"date":650,"open":646,"high":651,"low":520,"close":652,"change":405,"percent_change":405,"volume":653,"transactions":654,"vwap":655},"2026-07-17",76.41,76.3,176806.3143,600,76.2929,{"date":657,"open":658,"high":658,"low":652,"close":652,"change":659,"percent_change":640,"volume":660,"transactions":545,"vwap":661},"2026-07-16",76.36,-0.065,127675.9692,76.3293,{"date":663,"open":664,"high":665,"low":658,"close":666,"change":202,"percent_change":203,"volume":667,"transactions":668,"vwap":669},"2026-07-15",76.42,76.44,76.365,106348.279915,303,76.3887,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":413,"percent_change":308,"volume":676,"transactions":677,"vwap":678},"2026-07-14",76.39,76.43,76.375,76.38,93521.2072,474,76.3937,{"date":680,"open":675,"high":681,"low":658,"close":674,"change":221,"percent_change":221,"volume":682,"transactions":683,"vwap":684},"2026-07-13",76.4004,84542.6431,339,76.3853,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":396,"percent_change":397,"volume":690,"transactions":9,"vwap":689},"2026-07-10",76.37,76.395,76.385,77800,{"date":692,"open":693,"high":651,"low":687,"close":687,"change":405,"percent_change":405,"volume":694,"transactions":9,"vwap":687},"2026-07-09",76.4,148000,{"date":696,"open":675,"high":664,"low":658,"close":687,"change":640,"percent_change":317,"volume":697,"transactions":9,"vwap":687},"2026-07-08",136600,{"date":699,"open":700,"high":701,"low":665,"close":702,"change":173,"percent_change":456,"volume":703,"transactions":9,"vwap":702},"2026-07-07",76.49,76.52,76.46,76800,{"date":705,"open":665,"high":706,"low":665,"close":700,"change":470,"percent_change":471,"volume":707,"transactions":9,"vwap":700},"2026-07-06",76.5,120900,{"date":709,"open":710,"high":710,"low":673,"close":702,"change":470,"percent_change":471,"volume":711,"transactions":9,"vwap":702},"2026-07-02",76.47,84400,{"date":713,"open":672,"high":714,"low":687,"close":673,"change":715,"percent_change":278,"volume":716,"transactions":9,"vwap":673},"2026-07-01",76.45,-0.2,93000,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":308,"percent_change":308,"volume":723,"transactions":9,"vwap":722},"2026-06-30",76.6,76.7,76.59,76.63,128100,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":464,"percent_change":229,"volume":729,"transactions":9,"vwap":728},"2026-06-29",76.57,76.64,76.62,109000,{"date":731,"open":719,"high":719,"low":732,"close":726,"change":405,"percent_change":405,"volume":733,"transactions":9,"vwap":726},"2026-06-26",76.54,98700,{"date":735,"open":736,"high":736,"low":732,"close":726,"change":396,"percent_change":397,"volume":737,"transactions":9,"vwap":726},"2026-06-25",76.61,105700,{"date":739,"open":740,"high":719,"low":741,"close":742,"change":622,"percent_change":361,"volume":743,"transactions":9,"vwap":742},"2026-06-24",76.58,76.542,76.555,70400,{"date":745,"open":706,"high":746,"low":706,"close":747,"change":405,"percent_change":405,"volume":748,"transactions":9,"vwap":747},"2026-06-23",76.53,76.51,112100,{"date":750,"open":719,"high":719,"low":706,"close":747,"change":405,"percent_change":405,"volume":751,"transactions":9,"vwap":747},"2026-06-22",73700,{"date":753,"open":754,"high":746,"low":754,"close":747,"change":22,"percent_change":53,"volume":755,"transactions":9,"vwap":747},"2026-06-18",76.48,115400,{"date":757,"open":754,"high":746,"low":664,"close":673,"change":758,"percent_change":442,"volume":759,"transactions":9,"vwap":673},"2026-06-17",-0.055,88500,{"date":761,"open":665,"high":762,"low":665,"close":763,"change":396,"percent_change":397,"volume":764,"transactions":9,"vwap":763},"2026-06-16",76.559,76.485,81400,{"date":766,"open":651,"high":706,"low":651,"close":710,"change":361,"percent_change":22,"volume":767,"transactions":9,"vwap":710},"2026-06-15",109500,{"date":769,"open":664,"high":673,"low":521,"close":651,"change":308,"percent_change":308,"volume":770,"transactions":9,"vwap":651},"2026-06-12",74600,{"date":772,"open":673,"high":773,"low":658,"close":693,"change":405,"percent_change":405,"volume":774,"transactions":9,"vwap":693},"2026-06-11",76.445,242800,{"date":776,"open":747,"high":747,"low":675,"close":693,"change":173,"percent_change":456,"volume":777,"transactions":9,"vwap":693},"2026-06-10",246700,{"date":779,"open":710,"high":754,"low":664,"close":673,"change":308,"percent_change":308,"volume":780,"transactions":9,"vwap":673},"2026-06-09",129500,{"date":782,"open":702,"high":710,"low":693,"close":664,"change":352,"percent_change":221,"volume":783,"transactions":9,"vwap":664},"2026-06-08",59200,{"date":785,"open":687,"high":665,"low":687,"close":786,"change":514,"percent_change":173,"volume":787,"transactions":9,"vwap":786},"2026-06-05",76.425,151100,{"date":789,"open":693,"high":754,"low":693,"close":714,"change":464,"percent_change":229,"volume":790,"transactions":9,"vwap":714},"2026-06-04",94300,{"date":792,"open":521,"high":793,"low":521,"close":693,"change":405,"percent_change":405,"volume":794,"transactions":9,"vwap":693},"2026-06-03",76.415,93300,{"date":796,"open":675,"high":664,"low":687,"close":693,"change":22,"percent_change":53,"volume":797,"transactions":9,"vwap":693},"2026-06-02",96700,{"date":799,"open":520,"high":800,"low":448,"close":801,"change":146,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-01",76.348,76.32,-0.25,110200,{"date":805,"open":706,"high":806,"low":754,"close":747,"change":229,"percent_change":230,"volume":807,"transactions":9,"vwap":747},"2026-05-29",76.56,130000,{"date":809,"open":658,"high":763,"low":658,"close":665,"change":470,"percent_change":471,"volume":810,"transactions":9,"vwap":665},"2026-05-28",114800,{"date":812,"open":813,"high":651,"low":813,"close":651,"change":22,"percent_change":53,"volume":814,"transactions":9,"vwap":651},"2026-05-27",76.31,99400,{"date":816,"open":448,"high":646,"low":448,"close":646,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":646},"2026-05-26",0.191,0.25,80100,{"date":821,"open":498,"high":477,"low":822,"close":823,"change":824,"percent_change":397,"volume":825,"transactions":9,"vwap":823},"2026-05-22",76.125,76.139,0.019,79600,{"date":827,"open":828,"high":441,"low":828,"close":550,"change":397,"percent_change":470,"volume":829,"transactions":9,"vwap":550},"2026-05-21",76.029999,113400,{"date":831,"open":612,"high":590,"low":591,"close":832,"change":22,"percent_change":23,"volume":833,"transactions":9,"vwap":832},"2026-05-20",76.099998,171600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":640,"percent_change":317,"volume":840,"transactions":9,"vwap":839},"2026-05-19",76.059998,76.074997,75.96,76.019997,110100,{"date":842,"open":491,"high":491,"low":836,"close":590,"change":470,"percent_change":471,"volume":843,"transactions":9,"vwap":590},"2026-05-18",133700,{"date":845,"open":483,"high":483,"low":828,"close":846,"change":318,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-15",76.080002,-0.21,192300,{"date":850,"open":527,"high":801,"low":439,"close":440,"change":221,"percent_change":221,"volume":851,"transactions":9,"vwap":440},"2026-05-14",109100,{"date":853,"open":503,"high":652,"low":439,"close":527,"change":67,"percent_change":442,"volume":854,"transactions":9,"vwap":527},"2026-05-13",97800,{"date":856,"open":687,"high":687,"low":455,"close":652,"change":214,"percent_change":506,"volume":857,"transactions":9,"vwap":652},"2026-05-12",87500,{"date":859,"open":672,"high":651,"low":658,"close":675,"change":308,"percent_change":308,"volume":860,"transactions":9,"vwap":675},"2026-05-11",105900,{"date":862,"open":673,"high":673,"low":687,"close":687,"change":413,"percent_change":308,"volume":863,"transactions":9,"vwap":687},"2026-05-08",68700,{"date":865,"open":693,"high":693,"low":521,"close":666,"change":308,"percent_change":308,"volume":866,"transactions":9,"vwap":666},"2026-05-07",64600,{"date":868,"open":651,"high":651,"low":646,"close":869,"change":870,"percent_change":23,"volume":871,"transactions":9,"vwap":869},"2026-05-06",76.355,0.085,115500,{"date":873,"open":521,"high":521,"low":440,"close":503,"change":470,"percent_change":471,"volume":874,"transactions":9,"vwap":503},"2026-05-05",83300,{"date":876,"open":448,"high":652,"low":504,"close":440,"change":456,"percent_change":67,"volume":877,"transactions":9,"vwap":440},"2026-05-04",68800,{"date":879,"open":658,"high":658,"low":520,"close":520,"change":847,"percent_change":880,"volume":881,"transactions":9,"vwap":520},"2026-05-01",-0.27,97100,{"date":883,"open":746,"high":746,"low":884,"close":700,"change":405,"percent_change":405,"volume":885,"transactions":9,"vwap":700},"2026-04-30",76.475,94200,{"date":887,"open":706,"high":732,"low":888,"close":700,"change":213,"percent_change":214,"volume":889,"transactions":9,"vwap":700},"2026-04-29",76.455,150500,{"date":891,"open":740,"high":892,"low":732,"close":893,"change":894,"percent_change":213,"volume":895,"transactions":9,"vwap":893},"2026-04-28",76.585,76.55,-0.045,64400,{"date":897,"open":727,"high":727,"low":726,"close":898,"change":352,"percent_change":221,"volume":899,"transactions":9,"vwap":898},"2026-04-27",76.595,82700,{"date":901,"open":722,"high":722,"low":740,"close":719,"change":471,"percent_change":464,"volume":902,"transactions":9,"vwap":719},"2026-04-24",37000,{"date":904,"open":719,"high":728,"low":701,"close":806,"change":905,"percent_change":67,"volume":854,"transactions":9,"vwap":806},"2026-04-23",-0.039,{"date":907,"open":719,"high":736,"low":740,"close":908,"change":909,"percent_change":308,"volume":910,"transactions":9,"vwap":908},"2026-04-22",76.599,0.009,69900,{"date":912,"open":913,"high":913,"low":806,"close":721,"change":203,"percent_change":173,"volume":914,"transactions":9,"vwap":721},"2026-04-21",76.67,112300,{"date":916,"open":722,"high":917,"low":721,"close":736,"change":308,"percent_change":308,"volume":918,"transactions":9,"vwap":736},"2026-04-20",76.638,115700,{"date":920,"open":726,"high":728,"low":893,"close":719,"change":230,"percent_change":168,"volume":921,"transactions":9,"vwap":719},"2026-04-17",70000,{"date":923,"open":747,"high":701,"low":706,"close":747,"change":924,"percent_change":308,"volume":925,"transactions":9,"vwap":747},"2026-04-16",0.011,69300,{"date":927,"open":740,"high":740,"low":754,"close":928,"change":929,"percent_change":173,"volume":930,"transactions":9,"vwap":928},"2026-04-15",76.499,-0.021,117300,{"date":932,"open":701,"high":732,"low":747,"close":701,"change":221,"percent_change":221,"volume":933,"transactions":9,"vwap":701},"2026-04-14",90800,{"date":935,"open":710,"high":936,"low":710,"close":746,"change":361,"percent_change":22,"volume":937,"transactions":9,"vwap":746},"2026-04-13",76.545,176200,{"date":939,"open":701,"high":746,"low":710,"close":710,"change":456,"percent_change":67,"volume":940,"transactions":9,"vwap":710},"2026-04-10",43600,{"date":942,"open":651,"high":701,"low":687,"close":747,"change":230,"percent_change":168,"volume":943,"transactions":9,"vwap":747},"2026-04-09",117400,{"date":945,"open":722,"high":722,"low":687,"close":664,"change":613,"percent_change":614,"volume":946,"transactions":9,"vwap":664},"2026-04-08",75100,{"date":948,"open":652,"high":949,"low":503,"close":950,"change":951,"percent_change":168,"volume":952,"transactions":9,"vwap":950},"2026-04-07",76.34,76.315,0.095,85000,{"date":954,"open":520,"high":646,"low":483,"close":483,"change":214,"percent_change":506,"volume":955,"transactions":9,"vwap":483},"2026-04-06",141100,{"date":957,"open":455,"high":813,"low":449,"close":652,"change":22,"percent_change":53,"volume":958,"transactions":9,"vwap":652},"2026-04-02",110900,{"date":960,"open":652,"high":652,"low":431,"close":483,"change":442,"percent_change":640,"volume":961,"transactions":9,"vwap":483},"2026-04-01",98900,{"date":963,"open":813,"high":521,"low":503,"close":455,"change":606,"percent_change":230,"volume":964,"transactions":9,"vwap":455},"2026-03-31",191400,{"date":966,"open":440,"high":448,"low":449,"close":967,"change":361,"percent_change":22,"volume":968,"transactions":9,"vwap":967},"2026-03-30",76.225,93900,{"date":970,"open":431,"high":431,"low":612,"close":971,"change":470,"percent_change":471,"volume":972,"transactions":9,"vwap":971},"2026-03-27",76.165,99900,{"date":974,"open":483,"high":439,"low":550,"close":975,"change":976,"percent_change":317,"volume":977,"transactions":9,"vwap":975},"2026-03-26",76.135,-0.095,43000,{"date":979,"open":439,"high":527,"low":504,"close":439,"change":23,"percent_change":614,"volume":980,"transactions":9,"vwap":439},"2026-03-25",85400,{"date":982,"open":658,"high":675,"low":846,"close":550,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":550},"2026-03-24",-0.33,-0.43,119300,{"date":987,"open":693,"high":988,"low":693,"close":714,"change":53,"percent_change":559,"volume":989,"transactions":9,"vwap":714},"2026-03-23",76.535,113900,{"date":991,"open":992,"high":993,"low":521,"close":521,"change":279,"percent_change":994,"volume":995,"transactions":9,"vwap":521},"2026-03-20",76.66,76.69,-0.46,122900,{"date":997,"open":998,"high":998,"low":992,"close":720,"change":213,"percent_change":214,"volume":999,"transactions":9,"vwap":720},"2026-03-19",76.73,88000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1004,"change":203,"percent_change":173,"volume":1005,"transactions":9,"vwap":1004},"2026-03-18",76.84,76.85,76.76,46300,{"date":1007,"open":1003,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":-6,"volume":1012,"transactions":9,"vwap":1010},"2026-03-17",76.9,76.71,76.78,-0.003,85700,{"date":1014,"open":1015,"high":1015,"low":1009,"close":1016,"change":1017,"percent_change":221,"volume":1018,"transactions":9,"vwap":1016},"2026-03-16",77.010002,76.783,-0.007,117600,{"date":1020,"open":1004,"high":1021,"low":1009,"close":1022,"change":464,"percent_change":229,"volume":1023,"transactions":9,"vwap":1022},"2026-03-13",76.81,76.79,190600,{"date":1025,"open":1004,"high":1026,"low":1009,"close":1027,"change":506,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-03-12",76.89,76.74,-0.13,97900,{"date":1031,"open":1032,"high":1008,"low":1033,"close":1002,"change":173,"percent_change":456,"volume":910,"transactions":9,"vwap":1002},"2026-03-11",76.87,76.825,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1032,"change":387,"percent_change":67,"volume":1038,"transactions":9,"vwap":1032},"2026-03-10",76.95,76.86,65400,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":352,"percent_change":221,"volume":790,"transactions":9,"vwap":1043},"2026-03-09",76.98,76.862,76.905,{"date":1045,"open":1026,"high":1046,"low":1047,"close":1048,"change":387,"percent_change":67,"volume":1049,"transactions":9,"vwap":1048},"2026-03-06",76.946,76.88,76.91,125400,{"date":1051,"open":1052,"high":1053,"low":1026,"close":1054,"change":202,"percent_change":203,"volume":1055,"transactions":9,"vwap":1054},"2026-03-05",76.92,76.96,76.945,143600,{"date":1057,"open":1026,"high":1058,"low":1026,"close":1053,"change":308,"percent_change":308,"volume":1059,"transactions":9,"vwap":1053},"2026-03-04",76.99,95400,{"date":1061,"open":1062,"high":1062,"low":1026,"close":1036,"change":1063,"percent_change":802,"volume":1064,"transactions":9,"vwap":1036},"2026-03-03",77.13,-0.195,103000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":368,"percent_change":112,"volume":1071,"transactions":9,"vwap":1070},"2026-03-02",77.23,77.239,77.11,77.145,155200,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":464,"percent_change":361,"volume":1077,"transactions":9,"vwap":1076},"2026-02-27",77.36,77.5,77.45,71600,{"date":1079,"open":1080,"high":1076,"low":1081,"close":1081,"change":413,"percent_change":308,"volume":1082,"transactions":9,"vwap":1081},"2026-02-26",77.43,77.4,52500,{"date":1084,"open":1085,"high":1080,"low":1086,"close":1087,"change":352,"percent_change":221,"volume":1088,"transactions":9,"vwap":1087},"2026-02-25",77.41,77.35,77.395,69000,{"date":1090,"open":1091,"high":1085,"low":1092,"close":1081,"change":569,"percent_change":464,"volume":1093,"transactions":9,"vwap":1081},"2026-02-24",77.37,77.365,57300,{"date":1095,"open":1086,"high":1091,"low":1096,"close":1092,"change":569,"percent_change":464,"volume":1097,"transactions":9,"vwap":1092},"2026-02-23",77.34,71700,{"date":1099,"open":1096,"high":1074,"low":1100,"close":1101,"change":229,"percent_change":230,"volume":1102,"transactions":9,"vwap":1101},"2026-02-20",77.315,77.33,47400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":442,"percent_change":640,"volume":1109,"transactions":9,"vwap":1108},"2026-02-19",77.31,77.335,77.24,77.26,49000,{"date":1111,"open":1085,"high":1085,"low":1112,"close":1101,"change":464,"percent_change":361,"volume":1113,"transactions":9,"vwap":1101},"2026-02-18",77.25,80800,{"date":1115,"open":1091,"high":1091,"low":1116,"close":1116,"change":221,"percent_change":221,"volume":1117,"transactions":9,"vwap":1116},"2026-02-17",77.28,77900,{"date":1119,"open":1116,"high":1120,"low":1121,"close":1122,"change":470,"percent_change":471,"volume":1123,"transactions":9,"vwap":1122},"2026-02-13",77.32,77.27,77.29,82800,{"date":1125,"open":1126,"high":1108,"low":1126,"close":1108,"change":22,"percent_change":53,"volume":1127,"transactions":9,"vwap":1108},"2026-02-12",77.18,117200,{"date":1129,"open":1069,"high":1130,"low":1069,"close":1126,"change":229,"percent_change":230,"volume":1131,"transactions":9,"vwap":1126},"2026-02-11",77.19,67700,{"date":1133,"open":1130,"high":1134,"low":1135,"close":1069,"change":203,"percent_change":173,"volume":1136,"transactions":9,"vwap":1069},"2026-02-10",77.21,77.099998,123300,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1062,"change":470,"percent_change":471,"volume":1141,"transactions":9,"vwap":1062},"2026-02-09",77.14,77.059998,123800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1135,"change":464,"percent_change":361,"volume":1147,"transactions":9,"vwap":1135},"2026-02-06",77.080002,77.125,77.063004,105000,{"date":1149,"open":1140,"high":1150,"low":1151,"close":1152,"change":464,"percent_change":361,"volume":1153,"transactions":9,"vwap":1152},"2026-02-05",77.089996,77,77.050003,134500,{"date":1155,"open":1052,"high":1156,"low":1052,"close":1151,"change":464,"percent_change":361,"volume":1157,"transactions":9,"vwap":1151},"2026-02-04",77.040001,141800,{"date":1159,"open":1053,"high":1053,"low":1047,"close":1036,"change":230,"percent_change":168,"volume":1160,"transactions":9,"vwap":1036},"2026-02-03",151700,{"date":1162,"open":1052,"high":1052,"low":1003,"close":1037,"change":1163,"percent_change":715,"volume":1164,"transactions":9,"vwap":1037},"2026-02-02",-0.155,100000,{"date":1166,"open":1151,"high":1156,"low":1151,"close":1167,"change":326,"percent_change":229,"volume":1168,"transactions":9,"vwap":1167},"2026-01-30",77.014999,71900,{"date":1170,"open":1015,"high":1015,"low":1053,"close":1053,"change":221,"percent_change":221,"volume":1055,"transactions":9,"vwap":1053},"2026-01-29",{"date":1172,"open":1036,"high":1058,"low":1173,"close":1174,"change":622,"percent_change":361,"volume":1175,"transactions":9,"vwap":1174},"2026-01-28",76.93,76.97,110600,{"date":1177,"open":1048,"high":1174,"low":1037,"close":1178,"change":221,"percent_change":221,"volume":1179,"transactions":9,"vwap":1178},"2026-01-27",76.925,68600,{"date":1181,"open":1048,"high":1036,"low":1008,"close":1182,"change":870,"percent_change":23,"volume":1183,"transactions":9,"vwap":1182},"2026-01-26",76.935,60800,{"date":1185,"open":1037,"high":1047,"low":1002,"close":1003,"change":413,"percent_change":308,"volume":1186,"transactions":9,"vwap":1003},"2026-01-23",85500,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":352,"percent_change":221,"volume":1192,"transactions":9,"vwap":1191},"2026-01-22",76.94,76.83,76.845,101900,{"date":1194,"open":1002,"high":1195,"low":1021,"close":1003,"change":470,"percent_change":471,"volume":1196,"transactions":9,"vwap":1003},"2026-01-21",76.855,70500,{"date":1198,"open":25,"high":25,"low":1021,"close":1199,"change":173,"percent_change":456,"volume":1200,"transactions":9,"vwap":1199},"2026-01-20",76.82,112000,{"date":1202,"open":1037,"high":1026,"low":1003,"close":1003,"change":203,"percent_change":173,"volume":1203,"transactions":9,"vwap":1003},"2026-01-16",76300,{"date":1205,"open":1008,"high":1008,"low":1033,"close":1032,"change":1206,"percent_change":470,"volume":1207,"transactions":9,"vwap":1032},"2026-01-15",0.025,203500,{"date":1209,"open":1199,"high":1003,"low":1210,"close":1191,"change":606,"percent_change":22,"volume":1211,"transactions":9,"vwap":1191},"2026-01-14",76.785,52600,{"date":1213,"open":1010,"high":1214,"low":1215,"close":1010,"change":308,"percent_change":308,"volume":1216,"transactions":9,"vwap":1010},"2026-01-13",76.8,76.765,54200,{"date":1218,"open":1219,"high":1220,"low":1004,"close":1219,"change":405,"percent_change":405,"volume":1221,"transactions":9,"vwap":1219},"2026-01-12",76.77,76.799,72500,{"date":1223,"open":1004,"high":1224,"low":1027,"close":1219,"change":470,"percent_change":471,"volume":1225,"transactions":9,"vwap":1219},"2026-01-09",76.787,73300,{"date":1227,"open":1228,"high":1010,"low":1009,"close":1027,"change":352,"percent_change":221,"volume":1131,"transactions":9,"vwap":1027},"2026-01-08",76.72,{"date":1230,"open":728,"high":1231,"low":728,"close":1231,"change":23,"percent_change":614,"volume":1232,"transactions":9,"vwap":1231},"2026-01-07",76.745,86800,{"date":1234,"open":992,"high":992,"low":893,"close":1235,"change":870,"percent_change":23,"volume":1236,"transactions":9,"vwap":1235},"2026-01-06",76.635,69100,{"date":1238,"open":651,"high":726,"low":651,"close":893,"change":53,"percent_change":559,"volume":1239,"transactions":9,"vwap":893},"2026-01-05",96000,{"date":1241,"open":706,"high":706,"low":665,"close":714,"change":405,"percent_change":405,"volume":1242,"transactions":9,"vwap":714},"2026-01-02",80500,{"date":1244,"open":747,"high":747,"low":1245,"close":714,"change":53,"percent_change":559,"volume":1246,"transactions":9,"vwap":714},"2025-12-31",76.394,139400,{"date":1248,"open":664,"high":673,"low":652,"close":521,"change":173,"percent_change":456,"volume":1232,"transactions":9,"vwap":521},"2025-12-30",{"date":1250,"open":520,"high":651,"low":520,"close":675,"change":622,"percent_change":361,"volume":1251,"transactions":9,"vwap":675},"2025-12-29",66500,{"date":1253,"open":651,"high":651,"low":1254,"close":1254,"change":1255,"percent_change":173,"volume":1256,"transactions":9,"vwap":1254},"2025-12-26",76.335,-0.026,47900,{"date":1258,"open":520,"high":674,"low":520,"close":1259,"change":1260,"percent_change":471,"volume":1261,"transactions":9,"vwap":1259},"2025-12-24",76.361,0.031,39000,{"date":1263,"open":949,"high":1264,"low":813,"close":646,"change":405,"percent_change":405,"volume":1265,"transactions":9,"vwap":646},"2025-12-23",76.343,37300,{"date":1267,"open":701,"high":701,"low":950,"close":646,"change":506,"percent_change":1028,"volume":1268,"transactions":9,"vwap":646},"2025-12-22",92400,{"date":1270,"open":687,"high":700,"low":801,"close":673,"change":569,"percent_change":464,"volume":1271,"transactions":9,"vwap":673},"2025-12-19",82500,{"date":1273,"open":714,"high":714,"low":813,"close":688,"change":191,"percent_change":192,"volume":1274,"transactions":9,"vwap":688},"2025-12-18",83400,{"date":1276,"open":746,"high":732,"low":710,"close":754,"change":397,"percent_change":470,"volume":857,"transactions":9,"vwap":754},"2025-12-17",{"date":1278,"open":673,"high":763,"low":673,"close":702,"change":308,"percent_change":308,"volume":1279,"transactions":9,"vwap":702},"2025-12-16",48000,{"date":1281,"open":714,"high":710,"low":664,"close":714,"change":413,"percent_change":308,"volume":1282,"transactions":9,"vwap":714},"2025-12-15",114900,{"date":1284,"open":693,"high":702,"low":693,"close":773,"change":396,"percent_change":397,"volume":1285,"transactions":9,"vwap":773},"2025-12-12",77300,{"date":1287,"open":664,"high":702,"low":664,"close":673,"change":464,"percent_change":229,"volume":1288,"transactions":9,"vwap":673},"2025-12-11",34400,{"date":1290,"open":675,"high":651,"low":675,"close":675,"change":405,"percent_change":405,"volume":1291,"transactions":9,"vwap":675},"2025-12-10",36800,{"date":1293,"open":687,"high":665,"low":687,"close":675,"change":396,"percent_change":397,"volume":1294,"transactions":9,"vwap":675},"2025-12-09",39800,{"date":1296,"open":675,"high":675,"low":521,"close":666,"change":352,"percent_change":221,"volume":1102,"transactions":9,"vwap":666},"2025-12-08",{"date":1298,"open":672,"high":1299,"low":801,"close":687,"change":405,"percent_change":405,"volume":1300,"transactions":9,"vwap":687},"2025-12-05",76.428,76100,{"date":1302,"open":521,"high":1303,"low":521,"close":687,"change":397,"percent_change":470,"volume":1304,"transactions":9,"vwap":687},"2025-12-04",76.405,32900,{"date":1306,"open":687,"high":693,"low":1254,"close":521,"change":352,"percent_change":221,"volume":1307,"transactions":9,"vwap":521},"2025-12-03",54600,{"date":1309,"open":646,"high":869,"low":813,"close":869,"change":405,"percent_change":405,"volume":1310,"transactions":9,"vwap":869},"2025-12-02",32700,{"date":1312,"open":813,"high":666,"low":813,"close":869,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":869},"2025-12-01",-0.225,-0.29,62100,{"date":1317,"open":726,"high":736,"low":706,"close":740,"change":308,"percent_change":308,"volume":1318,"transactions":9,"vwap":740},"2025-11-28",68500,{"date":1320,"open":1321,"high":740,"low":706,"close":726,"change":464,"percent_change":229,"volume":1322,"transactions":9,"vwap":726},"2025-11-26",76.525,63900,{"date":1324,"open":701,"high":893,"low":747,"close":701,"change":308,"percent_change":308,"volume":1325,"transactions":9,"vwap":701},"2025-11-25",39200,{"date":1327,"open":727,"high":727,"low":714,"close":747,"change":464,"percent_change":229,"volume":1328,"transactions":9,"vwap":747},"2025-11-24",35400,{"date":1330,"open":747,"high":806,"low":673,"close":702,"change":203,"percent_change":173,"volume":1331,"transactions":9,"vwap":702},"2025-11-21",29200,{"date":1333,"open":700,"high":746,"low":710,"close":754,"change":397,"percent_change":470,"volume":1334,"transactions":9,"vwap":754},"2025-11-20",34100,{"date":1336,"open":1337,"high":893,"low":702,"close":702,"change":456,"percent_change":67,"volume":1338,"transactions":9,"vwap":702},"2025-11-19",76.505,27000,{"date":1340,"open":700,"high":1341,"low":710,"close":706,"change":397,"percent_change":470,"volume":1342,"transactions":9,"vwap":706},"2025-11-18",76.512,17500,{"date":1344,"open":706,"high":706,"low":702,"close":754,"change":396,"percent_change":397,"volume":1345,"transactions":9,"vwap":754},"2025-11-17",37700,{"date":1347,"open":706,"high":701,"low":702,"close":1348,"change":514,"percent_change":173,"volume":1349,"transactions":9,"vwap":1348},"2025-11-14",76.465,30000,{"date":1351,"open":701,"high":701,"low":702,"close":700,"change":221,"percent_change":221,"volume":1352,"transactions":9,"vwap":700},"2025-11-13",44300,{"date":1354,"open":665,"high":701,"low":665,"close":706,"change":221,"percent_change":221,"volume":1355,"transactions":9,"vwap":706},"2025-11-12",35700,{"date":1357,"open":700,"high":1358,"low":1359,"close":747,"change":22,"percent_change":53,"volume":1360,"transactions":9,"vwap":747},"2025-11-11",76.515,76.474,23800,{"date":1362,"open":672,"high":673,"low":672,"close":673,"change":405,"percent_change":405,"volume":1363,"transactions":9,"vwap":673},"2025-11-10",36700,{"date":1365,"open":732,"high":732,"low":651,"close":673,"change":470,"percent_change":471,"volume":1366,"transactions":9,"vwap":673},"2025-11-07",40200,{"date":1368,"open":651,"high":714,"low":672,"close":693,"change":229,"percent_change":230,"volume":1369,"transactions":9,"vwap":693},"2025-11-06",23600,{"date":1371,"open":664,"high":710,"low":646,"close":646,"change":640,"percent_change":317,"volume":1291,"transactions":9,"vwap":646},"2025-11-05",{"date":1373,"open":664,"high":893,"low":693,"close":664,"change":464,"percent_change":229,"volume":1374,"transactions":9,"vwap":664},"2025-11-04",43300,{"date":1376,"open":673,"high":673,"low":521,"close":687,"change":269,"percent_change":629,"volume":1377,"transactions":9,"vwap":687},"2025-11-03",19600,{"date":1379,"open":721,"high":727,"low":892,"close":719,"change":470,"percent_change":471,"volume":1380,"transactions":9,"vwap":719},"2025-10-31",41800,{"date":1382,"open":746,"high":726,"low":1383,"close":726,"change":514,"percent_change":173,"volume":1384,"transactions":9,"vwap":726},"2025-10-30",76.504,10100,{"date":1386,"open":728,"high":1387,"low":898,"close":898,"change":352,"percent_change":221,"volume":1388,"transactions":9,"vwap":898},"2025-10-29",76.68,22000,{"date":1390,"open":1391,"high":913,"low":719,"close":719,"change":67,"percent_change":442,"volume":1392,"transactions":9,"vwap":719},"2025-10-28",76.65,34700,{"date":1394,"open":1391,"high":913,"low":728,"close":1391,"change":470,"percent_change":471,"volume":1395,"transactions":9,"vwap":1391},"2025-10-27",85900,{"date":1397,"open":1391,"high":1214,"low":728,"close":728,"change":405,"percent_change":405,"volume":1398,"transactions":9,"vwap":728},"2025-10-24",40700,{"date":1400,"open":728,"high":913,"low":728,"close":728,"change":758,"percent_change":442,"volume":1401,"transactions":9,"vwap":728},"2025-10-23",44500,{"date":1403,"open":1027,"high":1027,"low":992,"close":1404,"change":397,"percent_change":470,"volume":1405,"transactions":9,"vwap":1404},"2025-10-22",76.675,33500,{"date":1407,"open":992,"high":1408,"low":722,"close":1409,"change":1206,"percent_change":470,"volume":1232,"transactions":9,"vwap":1409},"2025-10-21",76.685,76.655,{"date":1411,"open":720,"high":1027,"low":722,"close":722,"change":67,"percent_change":442,"volume":1412,"transactions":9,"vwap":722},"2025-10-20",42000,{"date":1414,"open":992,"high":1408,"low":1235,"close":1387,"change":397,"percent_change":470,"volume":1398,"transactions":9,"vwap":1387},"2025-10-17",{"date":1416,"open":740,"high":992,"low":740,"close":992,"change":606,"percent_change":22,"volume":1294,"transactions":9,"vwap":992},"2025-10-16",{"date":1418,"open":732,"high":736,"low":746,"close":898,"change":606,"percent_change":22,"volume":1419,"transactions":9,"vwap":898},"2025-10-15",244700,{"date":1421,"open":726,"high":727,"low":754,"close":746,"change":505,"percent_change":506,"volume":1422,"transactions":9,"vwap":746},"2025-10-14",87900,{"date":1424,"open":740,"high":1387,"low":988,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2025-10-13",76.605,0.125,0.16,27100,{"date":1430,"open":746,"high":993,"low":651,"close":754,"change":67,"percent_change":442,"volume":1431,"transactions":9,"vwap":754},"2025-10-10",45100,{"date":1433,"open":701,"high":936,"low":700,"close":746,"change":405,"percent_change":405,"volume":1434,"transactions":9,"vwap":746},"2025-10-09",19800,{"date":1436,"open":1391,"high":1391,"low":706,"close":746,"change":229,"percent_change":230,"volume":1437,"transactions":9,"vwap":746},"2025-10-08",34000,{"date":1439,"open":665,"high":736,"low":665,"close":702,"change":397,"percent_change":470,"volume":1440,"transactions":9,"vwap":702},"2025-10-07",29300,{"date":1442,"open":665,"high":700,"low":673,"close":665,"change":405,"percent_change":405,"volume":1443,"transactions":9,"vwap":665},"2025-10-06",51800,{"date":1445,"open":726,"high":726,"low":665,"close":665,"change":464,"percent_change":229,"volume":1446,"transactions":9,"vwap":665},"2025-10-03",25200,{"date":1448,"open":754,"high":742,"low":672,"close":672,"change":192,"percent_change":250,"volume":1449,"transactions":9,"vwap":672},"2025-10-02",65600,{"date":1451,"open":992,"high":992,"low":706,"close":706,"change":715,"percent_change":278,"volume":1452,"transactions":9,"vwap":706},"2025-10-01",27500,{"date":1454,"open":727,"high":1022,"low":727,"close":720,"change":471,"percent_change":464,"volume":1221,"transactions":9,"vwap":720},"2025-09-30",{"date":1456,"open":913,"high":1457,"low":721,"close":992,"change":1427,"percent_change":1458,"volume":1459,"transactions":9,"vwap":992},"2025-09-29",76.75,0.21,83200,{"date":1461,"open":1027,"high":1457,"low":714,"close":706,"change":317,"percent_change":318,"volume":1363,"transactions":9,"vwap":706},"2025-09-26",{"date":1463,"open":1004,"high":1004,"low":719,"close":728,"change":250,"percent_change":1464,"volume":1465,"transactions":9,"vwap":728},"2025-09-25",-0.18,27600,{"date":1467,"open":1047,"high":1047,"low":1004,"close":1004,"change":213,"percent_change":214,"volume":1468,"transactions":9,"vwap":1004},"2025-09-24",18600,{"date":1470,"open":1008,"high":1008,"low":1199,"close":1199,"change":221,"percent_change":221,"volume":1471,"transactions":9,"vwap":1199},"2025-09-23",13500,{"date":1473,"open":1008,"high":1008,"low":1190,"close":1190,"change":221,"percent_change":221,"volume":1474,"transactions":9,"vwap":1190},"2025-09-22",22500,{"date":1476,"open":1219,"high":1477,"low":1027,"close":1002,"change":221,"percent_change":221,"volume":1431,"transactions":9,"vwap":1002},"2025-09-19",76.885,{"date":1479,"open":1008,"high":1008,"low":1214,"close":1003,"change":22,"percent_change":53,"volume":1480,"transactions":9,"vwap":1003},"2025-09-18",43200,{"date":1482,"open":1047,"high":1058,"low":1219,"close":1219,"change":640,"percent_change":317,"volume":1483,"transactions":9,"vwap":1219},"2025-09-17",50700,{"date":1485,"open":1052,"high":1178,"low":1214,"close":1037,"change":308,"percent_change":308,"volume":1374,"transactions":9,"vwap":1037},"2025-09-16",{"date":1487,"open":1047,"high":1047,"low":1199,"close":1003,"change":53,"percent_change":559,"volume":1488,"transactions":9,"vwap":1003},"2025-09-15",75400,{"date":1490,"open":1009,"high":1210,"low":1009,"close":1457,"change":221,"percent_change":221,"volume":1491,"transactions":9,"vwap":1457},"2025-09-12",25600,{"date":1493,"open":1210,"high":1190,"low":1457,"close":1004,"change":53,"percent_change":559,"volume":1300,"transactions":9,"vwap":1004},"2025-09-11",{"date":1495,"open":992,"high":1457,"low":722,"close":992,"change":951,"percent_change":168,"volume":1363,"transactions":9,"vwap":992},"2025-09-10",{"date":1497,"open":746,"high":913,"low":746,"close":1498,"change":1206,"percent_change":470,"volume":1499,"transactions":9,"vwap":1498},"2025-09-09",76.565,56000,{"date":1501,"open":665,"high":721,"low":664,"close":732,"change":560,"percent_change":1502,"volume":1503,"transactions":9,"vwap":732},"2025-09-08",0.22,45500,{"date":1505,"open":800,"high":672,"low":1506,"close":687,"change":559,"percent_change":560,"volume":1334,"transactions":9,"vwap":687},"2025-09-05",76.326,{"date":1508,"open":439,"high":527,"low":1509,"close":440,"change":870,"percent_change":23,"volume":1510,"transactions":9,"vwap":440},"2025-09-04",76.214,29500,{"date":1512,"open":832,"high":503,"low":832,"close":1513,"change":413,"percent_change":308,"volume":1514,"transactions":9,"vwap":1513},"2025-09-03",76.155,48400,{"date":1516,"open":836,"high":491,"low":1517,"close":441,"change":318,"percent_change":847,"volume":1518,"transactions":9,"vwap":441},"2025-09-02",76.040001,50600,{"date":1520,"open":455,"high":950,"low":448,"close":813,"change":397,"percent_change":470,"volume":1521,"transactions":9,"vwap":813},"2025-08-29",38000,{"date":1523,"open":520,"high":1524,"low":448,"close":455,"change":203,"percent_change":173,"volume":1525,"transactions":9,"vwap":455},"2025-08-28",76.334,71000,{"date":1527,"open":448,"high":672,"low":448,"close":813,"change":470,"percent_change":471,"volume":1528,"transactions":9,"vwap":813},"2025-08-27",31400,{"date":1530,"open":503,"high":950,"low":503,"close":520,"change":397,"percent_change":470,"volume":1531,"transactions":9,"vwap":520},"2025-08-26",59300,{"date":1533,"open":949,"high":949,"low":527,"close":448,"change":308,"percent_change":308,"volume":1474,"transactions":9,"vwap":448},"2025-08-25",{"date":1535,"open":483,"high":801,"low":433,"close":527,"change":53,"percent_change":559,"volume":1536,"transactions":9,"vwap":527},"2025-08-22",15600,{"date":1538,"open":491,"high":967,"low":441,"close":441,"change":514,"percent_change":173,"volume":1405,"transactions":9,"vwap":441},"2025-08-21",{"date":1540,"open":1513,"high":652,"low":1513,"close":598,"change":396,"percent_change":397,"volume":1541,"transactions":9,"vwap":598},"2025-08-20",38700,{"date":1543,"open":448,"high":448,"low":1544,"close":433,"change":221,"percent_change":221,"volume":1545,"transactions":9,"vwap":433},"2025-08-19",76.14,53500,{"date":1547,"open":439,"high":439,"low":498,"close":491,"change":203,"percent_change":173,"volume":1548,"transactions":9,"vwap":491},"2025-08-18",84200,{"date":1550,"open":527,"high":527,"low":441,"close":504,"change":405,"percent_change":405,"volume":1551,"transactions":9,"vwap":504},"2025-08-15",63800,{"date":1553,"open":520,"high":520,"low":431,"close":504,"change":894,"percent_change":213,"volume":1554,"transactions":9,"vwap":504},"2025-08-14",23300,{"date":1556,"open":483,"high":527,"low":431,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-08-13",76.235,0.115,0.15,43700,{"date":1562,"open":441,"high":441,"low":590,"close":550,"change":397,"percent_change":470,"volume":1563,"transactions":9,"vwap":550},"2025-08-12",41000,{"date":1565,"open":612,"high":1544,"low":1566,"close":832,"change":229,"percent_change":230,"volume":1374,"transactions":9,"vwap":832},"2025-08-11",76.050003,{"date":1568,"open":1517,"high":431,"low":1569,"close":828,"change":308,"percent_change":308,"volume":1570,"transactions":9,"vwap":828},"2025-08-08",76.010002,30200,{"date":1572,"open":828,"high":1573,"low":839,"close":839,"change":396,"percent_change":397,"volume":1574,"transactions":9,"vwap":839},"2025-08-07",76.069,31700,{"date":1576,"open":839,"high":498,"low":568,"close":1577,"change":326,"percent_change":229,"volume":1578,"transactions":9,"vwap":1577},"2025-08-06",76.0049973,17600,{"date":1580,"open":557,"high":591,"low":568,"close":568,"change":221,"percent_change":221,"volume":1581,"transactions":9,"vwap":568},"2025-08-05",24800,{"date":1583,"open":558,"high":557,"low":566,"close":838,"change":221,"percent_change":221,"volume":1338,"transactions":9,"vwap":838},"2025-08-04",{"date":1585,"open":575,"high":591,"low":575,"close":558,"change":464,"percent_change":229,"volume":1452,"transactions":9,"vwap":558},"2025-08-01",{"date":1587,"open":575,"high":1588,"low":419,"close":575,"change":464,"percent_change":229,"volume":1589,"transactions":9,"vwap":575},"2025-07-31",75.965,26100,{"date":1591,"open":420,"high":568,"low":628,"close":628,"change":758,"percent_change":442,"volume":1592,"transactions":9,"vwap":628},"2025-07-30",16400,{"date":1594,"open":384,"high":1595,"low":1596,"close":1597,"change":53,"percent_change":559,"volume":1598,"transactions":9,"vwap":1597},"2025-07-29",75.949,75.84,75.925,22800,{"date":1600,"open":1601,"high":393,"low":386,"close":1602,"change":396,"percent_change":397,"volume":1603,"transactions":9,"vwap":1602},"2025-07-28",75.83,75.825,27400,{"date":1605,"open":1606,"high":383,"low":1606,"close":383,"change":1607,"percent_change":53,"volume":1608,"transactions":9,"vwap":383},"2025-07-25",75.755,0.074,101800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":397,"volume":1355,"transactions":9,"vwap":1614},"2025-07-24",75.751,75.76,75.698,75.736,0.016,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":456,"percent_change":67,"volume":1331,"transactions":9,"vwap":1621},"2025-07-23",75.79,75.808,75.7,75.72,{"date":1623,"open":384,"high":384,"low":385,"close":1612,"change":413,"percent_change":308,"volume":1624,"transactions":9,"vwap":1612},"2025-07-22",19500,{"date":1626,"open":375,"high":393,"low":1627,"close":1606,"change":326,"percent_change":229,"volume":1628,"transactions":9,"vwap":1606},"2025-07-21",75.695,31500,{"date":1630,"open":1627,"high":1631,"low":1632,"close":1620,"change":397,"percent_change":470,"volume":1633,"transactions":9,"vwap":1620},"2025-07-18",75.71,75.66,18300,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":456,"percent_change":67,"volume":1554,"transactions":9,"vwap":1638},"2025-07-17",75.69,75.6,75.68,{"date":1640,"open":375,"high":375,"low":1627,"close":1621,"change":413,"percent_change":308,"volume":1641,"transactions":9,"vwap":1621},"2025-07-16",60700,{"date":1643,"open":385,"high":385,"low":1644,"close":1645,"change":352,"percent_change":221,"volume":1646,"transactions":9,"vwap":1645},"2025-07-15",75.705,75.715,7800,{"date":1648,"open":1612,"high":1612,"low":1636,"close":1621,"change":221,"percent_change":221,"volume":1649,"transactions":9,"vwap":1621},"2025-07-14",41200,{"date":1651,"open":385,"high":1652,"low":1638,"close":1653,"change":471,"percent_change":464,"volume":1654,"transactions":9,"vwap":1653},"2025-07-11",75.754,75.73,88400,{"date":1656,"open":1631,"high":1657,"low":1658,"close":1636,"change":173,"percent_change":456,"volume":1659,"transactions":9,"vwap":1636},"2025-07-10",75.714,75.67,60200,{"date":1661,"open":411,"high":411,"low":1638,"close":1621,"change":229,"percent_change":230,"volume":1662,"transactions":9,"vwap":1621},"2025-07-09",23200,{"date":1664,"open":1658,"high":1665,"low":1666,"close":1667,"change":470,"percent_change":471,"volume":1668,"transactions":9,"vwap":1667},"2025-07-08",75.75,75.63,75.65,48200,{"date":1670,"open":386,"high":386,"low":1671,"close":1672,"change":397,"percent_change":470,"volume":1673,"transactions":9,"vwap":1672},"2025-07-07",75.58,75.62,38900,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1637,"change":202,"percent_change":203,"volume":1628,"transactions":9,"vwap":1637},"2025-07-03",75.64,75.59,{"date":1679,"open":1680,"high":1666,"low":1680,"close":1681,"change":471,"percent_change":464,"volume":1682,"transactions":9,"vwap":1681},"2025-07-02",75.55,75.615,23100,{"date":1684,"open":1685,"high":376,"low":367,"close":1686,"change":1687,"percent_change":1464,"volume":1688,"transactions":9,"vwap":1686},"2025-07-01",75.52,75.575,-0.135,46900,{"date":1690,"open":1620,"high":1621,"low":1632,"close":1631,"change":622,"percent_change":361,"volume":1510,"transactions":9,"vwap":1631},"2025-06-30",{"date":1692,"open":1677,"high":1638,"low":1671,"close":1693,"change":870,"percent_change":23,"volume":1694,"transactions":9,"vwap":1693},"2025-06-27",75.665,21800,{"date":1696,"open":1697,"high":1637,"low":1680,"close":1671,"change":229,"percent_change":230,"volume":1698,"transactions":9,"vwap":1671},"2025-06-26",75.57,47100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":367,"change":405,"percent_change":405,"volume":1704,"transactions":9,"vwap":367},"2025-06-25",75.505,75.53,75.49,12600,{"date":1706,"open":1680,"high":1677,"low":367,"close":367,"change":387,"percent_change":67,"volume":1707,"transactions":9,"vwap":367},"2025-06-24",18900,{"date":1709,"open":1710,"high":1697,"low":1710,"close":1711,"change":613,"percent_change":614,"volume":1712,"transactions":9,"vwap":1711},"2025-06-23",75.45,75.545,27300,{"date":1714,"open":1715,"high":1703,"low":1716,"close":1717,"change":471,"percent_change":464,"volume":1718,"transactions":9,"vwap":1717},"2025-06-20",75.404,75.4,75.44,21700,{"date":1720,"open":1721,"high":1721,"low":1716,"close":1716,"change":67,"percent_change":442,"volume":1722,"transactions":9,"vwap":1716},"2025-06-18",75.46,31600,{"date":1724,"open":341,"high":367,"low":351,"close":1710,"change":230,"percent_change":168,"volume":1598,"transactions":9,"vwap":1710},"2025-06-17",{"date":1726,"open":1727,"high":1728,"low":1727,"close":305,"change":470,"percent_change":471,"volume":1405,"transactions":9,"vwap":305},"2025-06-16",75.31,75.48,{"date":1730,"open":1716,"high":1716,"low":359,"close":350,"change":203,"percent_change":173,"volume":1731,"transactions":9,"vwap":350},"2025-06-13",18700,{"date":1733,"open":360,"high":360,"low":1734,"close":1735,"change":361,"percent_change":22,"volume":1736,"transactions":9,"vwap":1735},"2025-06-12",75.325,75.35,16200,{"date":1738,"open":1739,"high":314,"low":1740,"close":332,"change":361,"percent_change":22,"volume":1741,"transactions":9,"vwap":332},"2025-06-11",75.252,75.24,41300,{"date":1743,"open":1744,"high":332,"low":316,"close":307,"change":470,"percent_change":471,"volume":1745,"transactions":9,"vwap":307},"2025-06-10",75.25,24100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":293,"change":405,"percent_change":405,"volume":1751,"transactions":9,"vwap":293},"2025-06-09",75.28,75.3,75.185,35500,{"date":1753,"open":1754,"high":1744,"low":1755,"close":293,"change":308,"percent_change":308,"volume":1756,"transactions":9,"vwap":293},"2025-06-06",75.235,75.18,18000,{"date":1758,"open":1740,"high":1740,"low":1759,"close":1760,"change":470,"percent_change":471,"volume":1761,"transactions":9,"vwap":1760},"2025-06-05",75.17,75.19,45000,{"date":1763,"open":1764,"high":1748,"low":1765,"close":306,"change":230,"percent_change":168,"volume":1766,"transactions":9,"vwap":306},"2025-06-04",75.26,75.122,60500,{"date":1768,"open":1760,"high":293,"low":1769,"close":1769,"change":456,"percent_change":67,"volume":759,"transactions":9,"vwap":1769},"2025-06-03",75.07,{"date":1771,"open":293,"high":293,"low":1772,"close":1773,"change":318,"percent_change":847,"volume":1774,"transactions":9,"vwap":1773},"2025-06-02",75.040001,75.11,40800,{"date":1776,"open":1764,"high":1727,"low":1777,"close":304,"change":413,"percent_change":308,"volume":1673,"transactions":9,"vwap":304},"2025-05-30",75.21,{"date":1779,"open":1740,"high":1780,"low":1777,"close":1781,"change":1782,"percent_change":53,"volume":1783,"transactions":9,"vwap":1781},"2025-05-29",75.42,75.265,0.075,20800,{"date":1785,"open":1759,"high":1777,"low":285,"close":1760,"change":387,"percent_change":67,"volume":1578,"transactions":9,"vwap":1760},"2025-05-28",{"date":1787,"open":1788,"high":1744,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-05-27",74.95,74.935,75.225,0.27,0.36,19700,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":23,"percent_change":1559,"volume":1799,"transactions":9,"vwap":1798},"2025-05-23",74.88,74.998,74.955,51200,{"date":1801,"open":276,"high":1802,"low":1803,"close":1804,"change":297,"percent_change":298,"volume":1805,"transactions":9,"vwap":1804},"2025-05-22",75.019997,74.78,74.845,34600,{"date":1807,"open":1808,"high":1773,"low":1809,"close":1809,"change":192,"percent_change":298,"volume":1783,"transactions":9,"vwap":1809},"2025-05-21",75.059998,74.96,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1769,"change":471,"percent_change":464,"volume":1814,"transactions":9,"vwap":1769},"2025-05-20",75.044998,75.12,17400,{"date":1816,"open":1817,"high":1818,"low":1788,"close":1819,"change":1820,"percent_change":405,"volume":1821,"transactions":9,"vwap":1819},"2025-05-19",74.98,75.065002,75.029999,0.003,27700,{"date":1823,"open":1772,"high":1769,"low":1824,"close":1825,"change":1826,"percent_change":471,"volume":1827,"transactions":9,"vwap":1825},"2025-05-16",75.010002,75.027,0.027,22100,{"date":1829,"open":1830,"high":1808,"low":1809,"close":1831,"change":22,"percent_change":23,"volume":1832,"transactions":9,"vwap":1831},"2025-05-15",75.050003,75,61800,{"date":1834,"open":1808,"high":1808,"low":1835,"close":1836,"change":221,"percent_change":221,"volume":1837,"transactions":9,"vwap":1836},"2025-05-14",74.9,74.92,29000,{"date":1839,"open":1831,"high":1819,"low":1835,"close":1840,"change":397,"percent_change":470,"volume":1841,"transactions":9,"vwap":1840},"2025-05-13",74.93,42700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":387,"percent_change":67,"volume":1848,"transactions":9,"vwap":1847},"2025-05-12",74.975,74.991,74.87,74.91,34900,{"date":1850,"open":1851,"high":1852,"low":1836,"close":1853,"change":1782,"percent_change":53,"volume":1854,"transactions":9,"vwap":1853},"2025-05-09",74.94,74.99,74.945,15300,{"date":1856,"open":1831,"high":1831,"low":1846,"close":1846,"change":1028,"percent_change":268,"volume":1857,"transactions":9,"vwap":1846},"2025-05-08",13700,{"date":1859,"open":1860,"high":1831,"low":1835,"close":1831,"change":168,"percent_change":1427,"volume":1861,"transactions":9,"vwap":1831},"2025-05-07",74.97,10200,{"date":1863,"open":1864,"high":1865,"low":275,"close":1796,"change":464,"percent_change":229,"volume":1866,"transactions":9,"vwap":1796},"2025-05-06",74.83,74.925,10900,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1864,"change":464,"percent_change":229,"volume":1871,"transactions":9,"vwap":1864},"2025-05-05",74.89,74.77,51000,{"date":1873,"open":1874,"high":1847,"low":1875,"close":1803,"change":308,"percent_change":308,"volume":1876,"transactions":9,"vwap":1803},"2025-05-02",74.79,74.72,231300,{"date":1878,"open":1879,"high":1836,"low":1880,"close":1870,"change":146,"percent_change":802,"volume":1881,"transactions":9,"vwap":1870},"2025-05-01",74.82,74.74,17000,{"date":1883,"open":1853,"high":1831,"low":1884,"close":1809,"change":230,"percent_change":168,"volume":1885,"transactions":9,"vwap":1809},"2025-04-30",74.921,11200,{"date":1887,"open":1879,"high":1847,"low":1879,"close":1846,"change":1558,"percent_change":1559,"volume":1888,"transactions":9,"vwap":1846},"2025-04-29",13000,{"date":182,"open":1890,"high":220,"low":1890,"close":1891,"change":951,"percent_change":559,"volume":1892,"transactions":9,"vwap":1891},74.66,74.755,13300]