[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VWOB":3,"homepage-market-summary":30,"stock-historical-VWOB":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VWOB","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 Emerging Markets Government Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.1745,3.906,"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},63.26,63.01,63.28,62.9742,63.13,0.13,0.21,522992.003533,68.41,62.415,628718.8751050677,14.1,3358,{"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},650360,237381237.651372,-1.2,"2025-04-28",[184,187,197,208,218,229,239,248,256,266,275,285,295,304,314,324,334,345,356,364,373,383,394,403,413,423,432,443,452,461,470,477,487,496,504,515,525,533,540,550,559,566,575,583,593,599,606,614,622,628,637,645,652,661,669,678,684,693,702,712,721,730,737,747,754,760,766,772,779,786,792,801,810,815,822,827,832,836,841,846,850,853,861,868,874,881,884,891,895,901,906,909,913,920,925,930,934,941,945,950,955,963,965,970,977,982,985,988,993,997,1000,1003,1006,1011,1014,1019,1023,1026,1031,1035,1041,1049,1053,1057,1061,1065,1068,1074,1079,1084,1089,1093,1096,1102,1109,1115,1120,1125,1131,1136,1143,1146,1152,1156,1160,1164,1169,1172,1175,1179,1184,1187,1191,1194,1201,1208,1214,1219,1224,1228,1233,1238,1243,1246,1250,1258,1264,1268,1272,1277,1282,1286,1290,1293,1299,1304,1310,1315,1319,1322,1325,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1370,1374,1378,1382,1385,1388,1391,1394,1396,1399,1402,1405,1408,1411,1415,1418,1421,1424,1427,1430,1433,1437,1442,1448,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1508,1511,1514,1519,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1623,1626,1629,1632,1637,1642,1645,1651,1654,1660,1663,1667,1670,1674,1677,1680,1683,1687,1690,1693,1700,1703,1706,1711,1714,1718,1721,1724,1728,1733,1736,1739,1743,1748,1755,1759,1763,1767,1773,1780,1785,1791,1796,1802,1807,1811,1815,1819,1823,1827,1830,1833,1836,1839,1844,1849,1853,1858,1865,1869,1875,1881,1887,1890,1895,1902,1909,1914,1921,1927,1932,1937,1941,1945,1951,1957,1963,1968,1972,1976,1980,1985,1990,1993,1997,2003,2009,2013,2016,2021,2027,2031,2035,2040],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},5224,63.1269,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",62.8,63.17,62.75,-0.08,-0.13,756292.981593,5697,62.9945,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",63.12,63.32,63.1,63.21,0.41,0.65,840958.283322,6657,63.2077,{"date":209,"open":210,"high":211,"low":212,"close":189,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",62.72,62.825,62.61,0.09,0.14,719224.29062,5637,62.7083,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",62.87,62.9762,62.655,62.71,0.01,0.02,886344.855943,5002,62.7636,{"date":230,"open":231,"high":232,"low":26,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",62.65,62.85,62.7,-0.43,-0.68,2114883.561925,9051,62.5884,{"date":240,"open":241,"high":242,"low":201,"close":21,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",63.5,63.52,-0.33,-0.52,674402.441262,11753,63.2428,{"date":249,"open":250,"high":251,"low":200,"close":252,"change":67,"percent_change":192,"volume":253,"transactions":254,"vwap":255},"2026-09-29",63.59,63.599,63.46,570876.011259,4356,63.4278,{"date":257,"open":241,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",63.65,63.375,63.51,-0.53,-0.83,696885.104254,6192,63.493,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":224,"percent_change":225,"volume":272,"transactions":273,"vwap":274},"2026-09-25",64.05,64.08,63.78,64.04,496568.420119,4759,63.929,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",64.44,64.4599,64.03,-0.37,-0.57,829033.897319,5860,64.2634,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",64.97,64.365,64.4,-0.7,-1.08,658040.576538,4488,64.5027,{"date":296,"open":297,"high":298,"low":299,"close":297,"change":300,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",65.1,65.195,65.025,0,318787.343717,3525,65.1098,{"date":305,"open":306,"high":307,"low":308,"close":297,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",65.05,65.1155,64.98,0.19,0.29,363284.469007,4251,65.0597,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",65.02,64.86,64.91,-0.17,-0.26,576482.244909,3785,64.9103,{"date":325,"open":326,"high":327,"low":308,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",65.04,65.09,65.08,0.405,0.63,490448.874445,4031,65.0441,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",64.72,64.94,64.635,64.675,0.095,0.15,520963.52053,4150,64.8194,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",64.64,64.67,64.55,64.58,-0.14,-0.22,575545.098228,5308,64.6077,{"date":357,"open":348,"high":317,"low":358,"close":336,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",64.535,-0.16,-0.25,1582934.696035,5065,64.7229,{"date":365,"open":306,"high":366,"low":317,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",65.106,64.88,-0.04,-0.06,760463.635051,4473,64.9333,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":290,"volume":380,"transactions":381,"vwap":382},"2026-09-10",65.07,65.125,64.9101,64.92,-0.46,490973.102878,4490,65.0173,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",65.48,65.525,65.31,65.38,-0.18,-0.27,414164.642475,3816,65.3969,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":319,"volume":400,"transactions":401,"vwap":402},"2026-09-08",65.635,65.53,65.56,-0.11,384824.920196,6845,65.5973,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",65.59,65.715,65.67,0.05,0.08,294983.487268,4032,65.667,{"date":414,"open":415,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",65.69,65.705,65.62,0.17,0.26,629681.393502,4323,65.6513,{"date":424,"open":425,"high":426,"low":427,"close":425,"change":225,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",65.45,65.5,65.41,0.03,494935.13437,4190,65.4553,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",65.52,65.565,65.3724,65.43,-0.51,-0.77,555440.732139,4076,65.4921,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":399,"volume":449,"transactions":450,"vwap":451},"2026-08-31",65.97,65.8545,65.94,-0.07,353823.688314,3643,65.9,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":146,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",66.19,66.291478,66.01,-0.29,328579.586253,3674,66.1084,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":368,"percent_change":369,"volume":467,"transactions":468,"vwap":469},"2026-08-27",66.24,66.245,66.17,66.2,287795.502117,3250,66.2072,{"date":471,"open":463,"high":472,"low":473,"close":463,"change":448,"percent_change":399,"volume":474,"transactions":475,"vwap":476},"2026-08-26",66.26,66.135,243677.43117,2873,66.1985,{"date":478,"open":466,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",66.325,66.11,66.31,0.32,0.48,392834.658147,3249,66.2093,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":409,"percent_change":168,"volume":493,"transactions":494,"vwap":495},"2026-08-24",65.95,66.055,65.925,65.99,379320.23503,3812,65.9838,{"date":497,"open":498,"high":445,"low":499,"close":500,"change":428,"percent_change":408,"volume":501,"transactions":502,"vwap":503},"2026-08-21",65.905,65.83,65.91,344806.321262,3455,65.8796,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",65.89,66,65.855,65.88,-0.23,-0.35,338117.226196,4265,65.9028,{"date":516,"open":517,"high":518,"low":519,"close":480,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",66.15,66.1655,66.015,0.28,0.43,384587.215267,3997,66.093,{"date":526,"open":527,"high":528,"low":529,"close":499,"change":448,"percent_change":399,"volume":530,"transactions":531,"vwap":532},"2026-08-18",65.71,65.8577,65.66,362744.248845,4013,65.7931,{"date":534,"open":445,"high":535,"low":536,"close":451,"change":510,"percent_change":511,"volume":537,"transactions":538,"vwap":539},"2026-08-17",66.0099,65.885,362947.851479,3713,65.9528,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":510,"volume":547,"transactions":548,"vwap":549},"2026-08-14",66.18,66.2501,66.06,66.13,-0.15,320594.058621,4370,66.132,{"date":551,"open":517,"high":552,"low":553,"close":554,"change":310,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",66.33,66.1486,66.28,0.44,495057.634014,5188,66.2757,{"date":560,"open":561,"high":561,"low":562,"close":492,"change":408,"percent_change":409,"volume":563,"transactions":564,"vwap":565},"2026-08-12",66.1,65.9713,359488.546974,3790,66.0243,{"date":567,"open":568,"high":569,"low":570,"close":447,"change":571,"percent_change":173,"volume":572,"transactions":573,"vwap":574},"2026-08-11",66.03,66.0499,65.92,-0.02,366992.220615,4449,65.9911,{"date":576,"open":465,"high":465,"low":577,"close":578,"change":360,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",65.9422,65.96,-0.38,342876.26083,4793,66.019,{"date":584,"open":585,"high":586,"low":587,"close":585,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",66.21,66.235,66.095,0.18,0.27,802927.845296,5449,66.1679,{"date":594,"open":545,"high":517,"low":507,"close":568,"change":193,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",-0.2,409523.479424,4844,66.0633,{"date":600,"open":466,"high":585,"low":601,"close":602,"change":428,"percent_change":408,"volume":603,"transactions":604,"vwap":605},"2026-08-05",66.075,66.16,1326144.689107,8896,66.1591,{"date":607,"open":608,"high":609,"low":445,"close":545,"change":482,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",65.98,66.155,0.49,501286.037876,5441,66.0897,{"date":615,"open":616,"high":617,"low":415,"close":618,"change":173,"percent_change":67,"volume":619,"transactions":620,"vwap":621},"2026-08-03",65.7,65.86,65.81,823013.958773,5883,65.8191,{"date":623,"open":509,"high":509,"low":616,"close":624,"change":173,"percent_change":67,"volume":625,"transactions":626,"vwap":627},"2026-07-31",65.84,457870.227021,6545,65.7978,{"date":629,"open":630,"high":509,"low":631,"close":632,"change":22,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",65.78,65.745,65.87,0.2,610133.718173,3847,65.8211,{"date":638,"open":639,"high":561,"low":640,"close":640,"change":112,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",66.08,65.74,-0.59,660926.799529,4199,65.9438,{"date":646,"open":492,"high":647,"low":489,"close":545,"change":648,"percent_change":418,"volume":649,"transactions":650,"vwap":651},"2026-07-28",66.1855,0.11,352897.544509,4339,66.0873,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":418,"percent_change":419,"volume":658,"transactions":659,"vwap":660},"2026-07-27",66.04,66.0999,65.955,66.02,331937.649063,3792,66.016,{"date":662,"open":663,"high":498,"low":664,"close":665,"change":22,"percent_change":633,"volume":666,"transactions":667,"vwap":668},"2026-07-24",65.82,65.695,65.85,728303.295614,6876,65.7837,{"date":670,"open":671,"high":617,"low":664,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",65.8,65.72,-0.4,-0.6,682176.283534,7233,65.7453,{"date":679,"open":585,"high":463,"low":639,"close":680,"change":389,"percent_change":390,"volume":681,"transactions":682,"vwap":683},"2026-07-22",66.12,419637.142713,4206,66.1498,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":369,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",66.43,66.2603,66.3,-0.09,213189.202888,4003,66.3147,{"date":694,"open":695,"high":696,"low":481,"close":697,"change":698,"percent_change":389,"volume":699,"transactions":700,"vwap":701},"2026-07-20",66.51,66.539,66.36,-0.12,286593.947453,4159,66.4002,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":399,"volume":709,"transactions":710,"vwap":711},"2026-07-17",66.54,66.605,66.45,66.48,-0.075,286296.682131,3644,66.5308,{"date":713,"open":695,"high":714,"low":715,"close":716,"change":717,"percent_change":448,"volume":718,"transactions":719,"vwap":720},"2026-07-16",66.575,66.435,66.555,-0.045,342461.144399,4050,66.5232,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":213,"percent_change":214,"volume":727,"transactions":728,"vwap":729},"2026-07-15",66.57,66.67,66.5207,66.6,339075.900168,3968,66.5946,{"date":731,"open":732,"high":724,"low":733,"close":695,"change":168,"percent_change":588,"volume":734,"transactions":735,"vwap":736},"2026-07-14",66.56,66.455,454409.46894,4718,66.5435,{"date":738,"open":726,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-13",66.68,66.335,66.39,-0.41,-0.61,303374.22719,4357,66.5094,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":53,"percent_change":341,"volume":753,"transactions":9,"vwap":752},"2026-07-10",66.81,66.82,66.66,66.8,539700,{"date":755,"open":756,"high":757,"low":726,"close":758,"change":409,"percent_change":168,"volume":759,"transactions":9,"vwap":758},"2026-07-09",66.64,66.77,66.7,418200,{"date":761,"open":762,"high":756,"low":763,"close":764,"change":369,"percent_change":689,"volume":765,"transactions":9,"vwap":764},"2026-07-08",66.59,66.46,66.62,427200,{"date":767,"open":768,"high":769,"low":751,"close":739,"change":280,"percent_change":770,"volume":771,"transactions":9,"vwap":739},"2026-07-07",66.91,66.92,-0.55,1163200,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":408,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-06",67.059998,66.97,67.050003,0.07,473400,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":22,"percent_change":309,"volume":785,"transactions":9,"vwap":784},"2026-07-02",66.89,67.010002,66.87,67,602200,{"date":787,"open":788,"high":789,"low":790,"close":783,"change":280,"percent_change":770,"volume":791,"transactions":9,"vwap":783},"2026-07-01",66.83,66.94,66.73,881200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-30",67.42,67.45,67.23,67.24,-0.24,-0.36,971500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-29",67.37,67.5,67.34,67.48,0.24,0.36,1088200,{"date":811,"open":812,"high":813,"low":797,"close":797,"change":67,"percent_change":448,"volume":814,"transactions":9,"vwap":797},"2026-06-26",67.3,67.38,795400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":300,"percent_change":300,"volume":821,"transactions":9,"vwap":820},"2026-06-25",67.44,67.47,67.28,67.29,559700,{"date":823,"open":824,"high":825,"low":797,"close":820,"change":23,"percent_change":117,"volume":826,"transactions":9,"vwap":820},"2026-06-24",67.25,67.36,587500,{"date":828,"open":829,"high":830,"low":776,"close":829,"change":399,"percent_change":359,"volume":831,"transactions":9,"vwap":829},"2026-06-23",67.080002,67.19,562000,{"date":833,"open":796,"high":820,"low":834,"close":830,"change":360,"percent_change":280,"volume":835,"transactions":9,"vwap":830},"2026-06-22",67.15,839400,{"date":837,"open":838,"high":804,"low":839,"close":817,"change":482,"percent_change":483,"volume":840,"transactions":9,"vwap":817},"2026-06-18",67.41,67.4,497100,{"date":842,"open":839,"high":843,"low":844,"close":844,"change":390,"percent_change":673,"volume":845,"transactions":9,"vwap":844},"2026-06-17",67.43,67.12,759400,{"date":847,"open":806,"high":806,"low":813,"close":848,"change":225,"percent_change":428,"volume":849,"transactions":9,"vwap":848},"2026-06-16",67.39,435700,{"date":851,"open":794,"high":818,"low":852,"close":803,"change":309,"percent_change":520,"volume":759,"transactions":9,"vwap":803},"2026-06-15",67.35,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":648,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-12",67.099998,67.2,66.99,67.18,0.16,554900,{"date":862,"open":863,"high":844,"low":864,"close":865,"change":330,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-11",66.65,66.61,67.07,0.95,352800,{"date":869,"open":732,"high":758,"low":870,"close":871,"change":510,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-10",66.4,66.44,-0.34,344700,{"date":875,"open":876,"high":877,"low":741,"close":724,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":724},"2026-06-09",66.63,66.75,0.23,0.35,516500,{"date":882,"open":732,"high":764,"low":686,"close":871,"change":698,"percent_change":389,"volume":883,"transactions":9,"vwap":871},"2026-06-08",479000,{"date":885,"open":886,"high":887,"low":888,"close":732,"change":234,"percent_change":889,"volume":890,"transactions":9,"vwap":732},"2026-06-05",66.69,66.71,66.5,-0.64,425400,{"date":892,"open":768,"high":784,"low":893,"close":857,"change":859,"percent_change":807,"volume":894,"transactions":9,"vwap":857},"2026-06-04",66.86,595600,{"date":896,"open":788,"high":893,"low":897,"close":788,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":788},"2026-06-03",66.74,-0.21,-0.31,486700,{"date":902,"open":857,"high":776,"low":789,"close":903,"change":418,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-02",67.040001,0.25,505400,{"date":907,"open":750,"high":781,"low":886,"close":783,"change":579,"percent_change":281,"volume":908,"transactions":9,"vwap":783},"2026-06-01",671200,{"date":910,"open":830,"high":812,"low":911,"close":824,"change":859,"percent_change":807,"volume":912,"transactions":9,"vwap":824},"2026-05-29",67.17,449100,{"date":914,"open":915,"high":916,"low":788,"close":917,"change":633,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-28",66.9,67.13,67.089996,0.3,683500,{"date":921,"open":788,"high":922,"low":788,"close":781,"change":904,"percent_change":923,"volume":924,"transactions":9,"vwap":781},"2026-05-27",66.93,0.38,357000,{"date":926,"open":724,"high":886,"low":927,"close":756,"change":73,"percent_change":928,"volume":929,"transactions":9,"vwap":756},"2026-05-26",66.55,0.5,399800,{"date":931,"open":697,"high":932,"low":585,"close":481,"change":213,"percent_change":214,"volume":933,"transactions":9,"vwap":481},"2026-05-22",66.38,461800,{"date":935,"open":936,"high":554,"low":489,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-21",66.050003,66.22,0.04,0.06,417900,{"date":942,"open":943,"high":937,"low":672,"close":542,"change":521,"percent_change":204,"volume":944,"transactions":9,"vwap":542},"2026-05-20",65.73,573800,{"date":946,"open":499,"high":499,"low":405,"close":947,"change":457,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-19",65.75,-0.44,932400,{"date":951,"open":454,"high":585,"low":506,"close":952,"change":953,"percent_change":546,"volume":954,"transactions":9,"vwap":952},"2026-05-18",66.040001,-0.1,1025800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":38,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-15",66.23,66.25,66.099998,66.14,-0.71,487900,{"date":964,"open":886,"high":749,"low":864,"close":864,"change":224,"percent_change":225,"volume":778,"transactions":9,"vwap":864},"2026-05-14",{"date":966,"open":724,"high":967,"low":968,"close":726,"change":359,"percent_change":798,"volume":969,"transactions":9,"vwap":726},"2026-05-13",66.72,66.58,362200,{"date":971,"open":972,"high":973,"low":758,"close":974,"change":595,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-12",66.78,66.79,66.76,-0.3,384100,{"date":978,"open":979,"high":829,"low":922,"close":980,"change":698,"percent_change":389,"volume":981,"transactions":9,"vwap":980},"2026-05-11",67.029999,66.96,449800,{"date":983,"open":844,"high":856,"low":774,"close":829,"change":214,"percent_change":23,"volume":984,"transactions":9,"vwap":829},"2026-05-08",457600,{"date":986,"open":856,"high":824,"low":769,"close":789,"change":352,"percent_change":243,"volume":987,"transactions":9,"vwap":789},"2026-05-07",595900,{"date":989,"open":776,"high":856,"low":979,"close":990,"change":483,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-06",67.16,0.72,524100,{"date":994,"open":764,"high":790,"low":762,"close":739,"change":520,"percent_change":995,"volume":996,"transactions":9,"vwap":739},"2026-05-05",0.42,363100,{"date":998,"open":886,"high":887,"low":463,"close":870,"change":899,"percent_change":379,"volume":999,"transactions":9,"vwap":870},"2026-05-04",803400,{"date":1001,"open":757,"high":922,"low":758,"close":887,"change":352,"percent_change":243,"volume":1002,"transactions":9,"vwap":887},"2026-05-01",946800,{"date":1004,"open":769,"high":979,"low":749,"close":922,"change":588,"percent_change":589,"volume":1005,"transactions":9,"vwap":922},"2026-04-30",430500,{"date":1007,"open":1008,"high":1009,"low":876,"close":877,"change":798,"percent_change":799,"volume":1010,"transactions":9,"vwap":877},"2026-04-29",66.84,66.85,329900,{"date":1012,"open":915,"high":784,"low":893,"close":857,"change":192,"percent_change":698,"volume":1013,"transactions":9,"vwap":857},"2026-04-28",398300,{"date":1015,"open":1016,"high":1017,"low":903,"close":865,"change":193,"percent_change":146,"volume":1018,"transactions":9,"vwap":865},"2026-04-27",67.14,67.22,418100,{"date":1020,"open":1021,"high":797,"low":784,"close":856,"change":168,"percent_change":588,"volume":1022,"transactions":9,"vwap":856},"2026-04-24",67.11,353700,{"date":1024,"open":819,"high":848,"low":768,"close":829,"change":510,"percent_change":872,"volume":1025,"transactions":9,"vwap":829},"2026-04-23",713100,{"date":1027,"open":843,"high":818,"low":1028,"close":1029,"change":214,"percent_change":23,"volume":1030,"transactions":9,"vwap":1029},"2026-04-22",67.27,67.31,405400,{"date":1032,"open":838,"high":818,"low":911,"close":911,"change":1033,"percent_change":38,"volume":1034,"transactions":9,"vwap":911},"2026-04-21",-0.32,492000,{"date":1036,"open":1037,"high":1038,"low":838,"close":1039,"change":571,"percent_change":173,"volume":1040,"transactions":9,"vwap":1039},"2026-04-20",67.52,67.56,67.49,530300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1043,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1043},"2026-04-17",67.51,67.72,67.46,0.51,0.76,690500,{"date":1050,"open":796,"high":824,"low":1051,"close":784,"change":320,"percent_change":112,"volume":1052,"transactions":9,"vwap":784},"2026-04-16",66.95,575100,{"date":1054,"open":796,"high":1029,"low":911,"close":1055,"change":369,"percent_change":689,"volume":1056,"transactions":9,"vwap":1055},"2026-04-15",67.26,801700,{"date":1058,"open":1021,"high":848,"low":1021,"close":1059,"change":520,"percent_change":995,"volume":1060,"transactions":9,"vwap":1059},"2026-04-14",67.32,494900,{"date":1062,"open":887,"high":865,"low":863,"close":903,"change":879,"percent_change":1063,"volume":1064,"transactions":9,"vwap":903},"2026-04-13",0.52,606900,{"date":1066,"open":750,"high":1008,"low":876,"close":886,"change":224,"percent_change":224,"volume":1067,"transactions":9,"vwap":886},"2026-04-10",993500,{"date":1069,"open":686,"high":1070,"low":1071,"close":739,"change":918,"percent_change":1072,"volume":1073,"transactions":9,"vwap":739},"2026-04-09",66.88,66.37,0.45,465400,{"date":1075,"open":739,"high":974,"low":688,"close":932,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":932},"2026-04-08",0.57,0.87,642900,{"date":1080,"open":1081,"high":618,"low":1082,"close":618,"change":213,"percent_change":214,"volume":1083,"transactions":9,"vwap":618},"2026-04-07",65.68,65.37,574500,{"date":1085,"open":1086,"high":1087,"low":1086,"close":672,"change":300,"percent_change":300,"volume":1088,"transactions":9,"vwap":672},"2026-04-06",65.6,65.79,436300,{"date":1090,"open":1091,"high":499,"low":1091,"close":672,"change":168,"percent_change":588,"volume":1092,"transactions":9,"vwap":672},"2026-04-02",65.35,1014300,{"date":1094,"open":1086,"high":618,"low":398,"close":1086,"change":689,"percent_change":351,"volume":1095,"transactions":9,"vwap":1086},"2026-04-01",643500,{"date":1097,"open":434,"high":506,"low":1098,"close":415,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":415},"2026-03-31",65.39,0.56,0.86,697200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":22,"percent_change":633,"volume":1108,"transactions":9,"vwap":1107},"2026-03-30",65.3,65.33,65.040001,65.13,647900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1113,"change":243,"percent_change":438,"volume":1114,"transactions":9,"vwap":1113},"2026-03-27",65.18,65.27,65,758700,{"date":1116,"open":630,"high":1117,"low":1104,"close":1105,"change":235,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1105},"2026-03-26",65.93,-1.03,1032700,{"date":1121,"open":489,"high":1122,"low":663,"close":1123,"change":1076,"percent_change":1077,"volume":1124,"transactions":9,"vwap":1123},"2026-03-25",66.07,66.010002,518700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1127,"change":320,"percent_change":673,"volume":1130,"transactions":9,"vwap":1127},"2026-03-24",65.44,65.63,65.34,420300,{"date":1132,"open":388,"high":451,"low":1133,"close":616,"change":928,"percent_change":1134,"volume":1135,"transactions":9,"vwap":616},"2026-03-23",65.36,0.77,1321600,{"date":1137,"open":665,"high":665,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-20",65.12,65.2,-0.94,-1.42,909900,{"date":1144,"open":630,"high":602,"low":1081,"close":960,"change":22,"percent_change":633,"volume":1145,"transactions":9,"vwap":960},"2026-03-19",788600,{"date":1147,"open":1148,"high":706,"low":507,"close":1123,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1123},"2026-03-18",66.42,-0.54,-0.81,582200,{"date":1153,"open":871,"high":726,"low":871,"close":927,"change":419,"percent_change":1154,"volume":1155,"transactions":9,"vwap":927},"2026-03-17",0.39,1414600,{"date":1157,"open":463,"high":1148,"low":463,"close":1158,"change":918,"percent_change":1072,"volume":1159,"transactions":9,"vwap":1158},"2026-03-16",66.29,920900,{"date":1161,"open":763,"high":762,"low":608,"close":492,"change":158,"percent_change":1162,"volume":1163,"transactions":9,"vwap":492},"2026-03-13",-0.63,995000,{"date":1165,"open":974,"high":974,"low":741,"close":1166,"change":261,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-12",66.41,-0.79,1263700,{"date":1170,"open":865,"high":855,"low":769,"close":789,"change":546,"percent_change":352,"volume":1171,"transactions":9,"vwap":789},"2026-03-11",692500,{"date":1173,"open":911,"high":838,"low":865,"close":917,"change":224,"percent_change":224,"volume":1174,"transactions":9,"vwap":917},"2026-03-10",681700,{"date":1176,"open":704,"high":916,"low":1177,"close":829,"change":214,"percent_change":23,"volume":1178,"transactions":9,"vwap":829},"2026-03-09",66.49,1876300,{"date":1180,"open":1051,"high":1021,"low":739,"close":789,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":789},"2026-03-06",-0.45,-0.67,510200,{"date":1185,"open":843,"high":818,"low":1028,"close":848,"change":352,"percent_change":243,"volume":1186,"transactions":9,"vwap":848},"2026-03-05",652000,{"date":1188,"open":795,"high":1044,"low":795,"close":1189,"change":859,"percent_change":807,"volume":1190,"transactions":9,"vwap":1189},"2026-03-04",67.61,589400,{"date":1192,"open":865,"high":1037,"low":776,"close":795,"change":390,"percent_change":673,"volume":1193,"transactions":9,"vwap":795},"2026-03-03",831900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1044,"change":1162,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1044},"2026-03-02",67.63,67.75,67.59,-0.92,774200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":225,"percent_change":428,"volume":1207,"transactions":9,"vwap":1206},"2026-02-27",68.28,68.38,68.27,68.35,546000,{"date":1209,"open":1204,"high":1210,"low":1211,"close":1212,"change":571,"percent_change":173,"volume":1213,"transactions":9,"vwap":1212},"2026-02-26",68.4,68.22,68.33,719600,{"date":1215,"open":1216,"high":1210,"low":1217,"close":1206,"change":777,"percent_change":53,"volume":1218,"transactions":9,"vwap":1206},"2026-02-25",68.32,68.3,425700,{"date":1220,"open":1212,"high":1221,"low":1222,"close":1203,"change":689,"percent_change":193,"volume":1223,"transactions":9,"vwap":1203},"2026-02-24",68.37,68.24,2377400,{"date":1225,"open":1212,"high":25,"low":1226,"close":1221,"change":777,"percent_change":53,"volume":1227,"transactions":9,"vwap":1221},"2026-02-23",68.31,799000,{"date":1229,"open":1230,"high":1226,"low":1231,"close":1217,"change":938,"percent_change":939,"volume":1232,"transactions":9,"vwap":1217},"2026-02-20",68.23,68.18,412800,{"date":1234,"open":1231,"high":1203,"low":1235,"close":1236,"change":192,"percent_change":698,"volume":1237,"transactions":9,"vwap":1236},"2026-02-19",68.15,68.26,789300,{"date":1239,"open":1226,"high":1240,"low":1203,"close":1241,"change":428,"percent_change":938,"volume":1242,"transactions":9,"vwap":1241},"2026-02-18",68.39,68.34,853000,{"date":1244,"open":1241,"high":1221,"low":1236,"close":1226,"change":859,"percent_change":878,"volume":1245,"transactions":9,"vwap":1226},"2026-02-17",631600,{"date":1247,"open":1235,"high":1203,"low":1248,"close":1235,"change":53,"percent_change":341,"volume":1249,"transactions":9,"vwap":1235},"2026-02-13",68.11,545200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":482,"volume":1257,"transactions":9,"vwap":1255},"2026-02-12",67.99,68.13,67.96,68.050003,0.22,466700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1260,"change":300,"percent_change":300,"volume":1263,"transactions":9,"vwap":1260},"2026-02-11",67.83,67.91,67.74,399600,{"date":1265,"open":1266,"high":1261,"low":1267,"close":1260,"change":23,"percent_change":117,"volume":984,"transactions":9,"vwap":1260},"2026-02-10",67.86,67.78,{"date":1269,"open":1043,"high":1197,"low":1039,"close":1270,"change":938,"percent_change":939,"volume":1271,"transactions":9,"vwap":1270},"2026-02-09",67.62,657200,{"date":1273,"open":804,"high":1274,"low":817,"close":1275,"change":53,"percent_change":341,"volume":1276,"transactions":9,"vwap":1275},"2026-02-06",67.6,67.58,520100,{"date":1278,"open":803,"high":1039,"low":1279,"close":806,"change":904,"percent_change":1280,"volume":1281,"transactions":9,"vwap":806},"2026-02-05",67.33,0.37,629000,{"date":1283,"open":825,"high":825,"low":1284,"close":796,"change":67,"percent_change":448,"volume":1285,"transactions":9,"vwap":796},"2026-02-04",67.21,542000,{"date":1287,"open":803,"high":848,"low":911,"close":819,"change":1288,"percent_change":1288,"volume":1289,"transactions":9,"vwap":819},"2026-02-03",-0.01,1010500,{"date":1291,"open":852,"high":838,"low":1055,"close":820,"change":280,"percent_change":770,"volume":1292,"transactions":9,"vwap":820},"2026-02-02",1338500,{"date":1294,"open":1295,"high":1296,"low":1270,"close":1297,"change":448,"percent_change":953,"volume":1298,"transactions":9,"vwap":1297},"2026-01-30",67.7,67.76,67.66,2251600,{"date":1300,"open":1274,"high":1262,"low":1301,"close":1302,"change":939,"percent_change":213,"volume":1303,"transactions":9,"vwap":1302},"2026-01-29",67.53,67.73,1290800,{"date":1305,"open":1306,"high":1302,"low":1307,"close":1308,"change":448,"percent_change":953,"volume":1309,"transactions":9,"vwap":1308},"2026-01-28",67.71,67.57,67.67,836400,{"date":1311,"open":1262,"high":1312,"low":1313,"close":1262,"change":173,"percent_change":368,"volume":1314,"transactions":9,"vwap":1262},"2026-01-27",67.8,67.69,830700,{"date":1316,"open":1306,"high":1312,"low":1306,"close":1317,"change":408,"percent_change":777,"volume":1318,"transactions":9,"vwap":1317},"2026-01-26",67.77,569200,{"date":1320,"open":1307,"high":1302,"low":804,"close":1044,"change":341,"percent_change":1256,"volume":1321,"transactions":9,"vwap":1044},"2026-01-23",503600,{"date":1323,"open":1043,"high":1275,"low":838,"close":1307,"change":225,"percent_change":428,"volume":1324,"transactions":9,"vwap":1307},"2026-01-22",1796000,{"date":1326,"open":820,"high":1198,"low":797,"close":1327,"change":1072,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-01-21",67.55,0.67,708800,{"date":1331,"open":916,"high":1284,"low":903,"close":855,"change":899,"percent_change":379,"volume":1332,"transactions":9,"vwap":855},"2026-01-20",728800,{"date":1334,"open":1270,"high":1270,"low":839,"close":838,"change":689,"percent_change":193,"volume":1335,"transactions":9,"vwap":838},"2026-01-16",899800,{"date":1337,"open":1270,"high":1270,"low":1039,"close":804,"change":225,"percent_change":428,"volume":1338,"transactions":9,"vwap":804},"2026-01-15",760500,{"date":1340,"open":825,"high":1039,"low":1279,"close":806,"change":648,"percent_change":859,"volume":1341,"transactions":9,"vwap":806},"2026-01-14",475200,{"date":1343,"open":838,"high":794,"low":820,"close":803,"change":571,"percent_change":173,"volume":1344,"transactions":9,"vwap":803},"2026-01-13",604100,{"date":1346,"open":1059,"high":804,"low":1029,"close":848,"change":368,"percent_change":369,"volume":1347,"transactions":9,"vwap":848},"2026-01-12",1250100,{"date":1349,"open":852,"high":806,"low":812,"close":843,"change":214,"percent_change":23,"volume":1350,"transactions":9,"vwap":843},"2026-01-09",578200,{"date":1352,"open":796,"high":1059,"low":834,"close":820,"change":192,"percent_change":698,"volume":1353,"transactions":9,"vwap":820},"2026-01-08",399100,{"date":1355,"open":1045,"high":804,"low":1279,"close":803,"change":953,"percent_change":546,"volume":1356,"transactions":9,"vwap":803},"2026-01-07",601500,{"date":1358,"open":795,"high":1037,"low":803,"close":818,"change":369,"percent_change":689,"volume":1359,"transactions":9,"vwap":818},"2026-01-06",768600,{"date":1361,"open":818,"high":1327,"low":843,"close":1301,"change":409,"percent_change":168,"volume":1362,"transactions":9,"vwap":1301},"2026-01-05",520700,{"date":1364,"open":1043,"high":1043,"low":813,"close":795,"change":225,"percent_change":428,"volume":1365,"transactions":9,"vwap":795},"2026-01-02",528700,{"date":1367,"open":1270,"high":1368,"low":839,"close":843,"change":193,"percent_change":146,"volume":1369,"transactions":9,"vwap":843},"2025-12-31",67.64,397300,{"date":1371,"open":1189,"high":1372,"low":1327,"close":1038,"change":689,"percent_change":193,"volume":1373,"transactions":9,"vwap":1038},"2025-12-30",67.65,562600,{"date":1375,"open":1275,"high":1372,"low":1376,"close":1372,"change":213,"percent_change":22,"volume":1377,"transactions":9,"vwap":1372},"2025-12-29",67.54,400900,{"date":1379,"open":1270,"high":1380,"low":1037,"close":1038,"change":173,"percent_change":368,"volume":1381,"transactions":9,"vwap":1038},"2025-12-26",67.68,795700,{"date":1383,"open":1039,"high":1189,"low":806,"close":1198,"change":418,"percent_change":904,"volume":1384,"transactions":9,"vwap":1198},"2025-12-24",327900,{"date":1386,"open":1279,"high":818,"low":1059,"close":794,"change":300,"percent_change":300,"volume":1387,"transactions":9,"vwap":794},"2025-12-23",489800,{"date":1389,"open":794,"high":818,"low":813,"close":794,"change":225,"percent_change":428,"volume":1390,"transactions":9,"vwap":794},"2025-12-22",675700,{"date":1392,"open":795,"high":1045,"low":825,"close":839,"change":67,"percent_change":448,"volume":1393,"transactions":9,"vwap":839},"2025-12-19",480300,{"date":1395,"open":839,"high":1039,"low":1029,"close":795,"change":67,"percent_change":448,"volume":1393,"transactions":9,"vwap":795},"2025-12-18",{"date":1397,"open":1038,"high":1198,"low":843,"close":804,"change":352,"percent_change":1033,"volume":1398,"transactions":9,"vwap":804},"2025-12-17",688400,{"date":1400,"open":1270,"high":1296,"low":1198,"close":1044,"change":168,"percent_change":588,"volume":1401,"transactions":9,"vwap":1044},"2025-12-16",897100,{"date":1403,"open":1196,"high":1297,"low":1376,"close":1274,"change":53,"percent_change":341,"volume":1404,"transactions":9,"vwap":1274},"2025-12-15",896600,{"date":1406,"open":1045,"high":1275,"low":817,"close":804,"change":300,"percent_change":300,"volume":1407,"transactions":9,"vwap":804},"2025-12-12",929000,{"date":1409,"open":1038,"high":1198,"low":806,"close":804,"change":225,"percent_change":428,"volume":1410,"transactions":9,"vwap":804},"2025-12-11",1000000,{"date":1412,"open":990,"high":804,"low":990,"close":806,"change":878,"percent_change":1413,"volume":1414,"transactions":9,"vwap":806},"2025-12-10",0.34,856200,{"date":1416,"open":820,"high":1029,"low":1016,"close":824,"change":368,"percent_change":369,"volume":1417,"transactions":9,"vwap":824},"2025-12-09",1204900,{"date":1419,"open":1039,"high":1039,"low":797,"close":820,"change":798,"percent_change":799,"volume":1420,"transactions":9,"vwap":820},"2025-12-08",999500,{"date":1422,"open":1270,"high":1262,"low":804,"close":1301,"change":953,"percent_change":546,"volume":1423,"transactions":9,"vwap":1301},"2025-12-05",1356000,{"date":1425,"open":1368,"high":1380,"low":1327,"close":1196,"change":399,"percent_change":359,"volume":1426,"transactions":9,"vwap":1196},"2025-12-04",931300,{"date":1428,"open":1372,"high":1312,"low":1368,"close":1262,"change":22,"percent_change":309,"volume":1429,"transactions":9,"vwap":1262},"2025-12-03",831500,{"date":1431,"open":794,"high":1368,"low":803,"close":1189,"change":904,"percent_change":1280,"volume":1432,"transactions":9,"vwap":1189},"2025-12-02",992000,{"date":1434,"open":839,"high":818,"low":1279,"close":825,"change":281,"percent_change":1435,"volume":1436,"transactions":9,"vwap":825},"2025-12-01",-0.84,953900,{"date":1438,"open":1261,"high":1254,"low":1439,"close":1440,"change":224,"percent_change":224,"volume":1441,"transactions":9,"vwap":1440},"2025-11-28",67.85,67.93,287300,{"date":1443,"open":1444,"high":1445,"low":1044,"close":1446,"change":648,"percent_change":859,"volume":1447,"transactions":9,"vwap":1446},"2025-11-26",67.79,67.95,67.92,624600,{"date":1449,"open":1297,"high":1450,"low":1297,"close":1451,"change":53,"percent_change":341,"volume":1452,"transactions":9,"vwap":1451},"2025-11-25",67.88,67.81,468200,{"date":1454,"open":1372,"high":1044,"low":1270,"close":1306,"change":859,"percent_change":807,"volume":1455,"transactions":9,"vwap":1306},"2025-11-24",465000,{"date":1457,"open":1376,"high":1368,"low":795,"close":1327,"change":168,"percent_change":588,"volume":1458,"transactions":9,"vwap":1327},"2025-11-21",435300,{"date":1460,"open":1274,"high":1295,"low":838,"close":843,"change":399,"percent_change":359,"volume":1461,"transactions":9,"vwap":843},"2025-11-20",861900,{"date":1463,"open":1037,"high":1189,"low":806,"close":1376,"change":939,"percent_change":213,"volume":1464,"transactions":9,"vwap":1376},"2025-11-19",594400,{"date":1466,"open":1043,"high":1376,"low":839,"close":806,"change":173,"percent_change":368,"volume":1467,"transactions":9,"vwap":806},"2025-11-18",426900,{"date":1469,"open":1376,"high":1196,"low":843,"close":1043,"change":938,"percent_change":939,"volume":1470,"transactions":9,"vwap":1043},"2025-11-17",600300,{"date":1472,"open":1327,"high":1275,"low":795,"close":818,"change":369,"percent_change":689,"volume":1473,"transactions":9,"vwap":818},"2025-11-14",373600,{"date":1475,"open":1295,"high":1044,"low":1039,"close":1301,"change":360,"percent_change":280,"volume":1476,"transactions":9,"vwap":1301},"2025-11-13",316900,{"date":1478,"open":1302,"high":1312,"low":1044,"close":1267,"change":300,"percent_change":300,"volume":1479,"transactions":9,"vwap":1267},"2025-11-12",401700,{"date":1481,"open":1368,"high":1444,"low":1189,"close":1267,"change":633,"percent_change":918,"volume":1482,"transactions":9,"vwap":1267},"2025-11-11",279800,{"date":1484,"open":1376,"high":1196,"low":804,"close":1275,"change":168,"percent_change":588,"volume":1485,"transactions":9,"vwap":1275},"2025-11-10",674700,{"date":1487,"open":805,"high":806,"low":820,"close":1045,"change":1288,"percent_change":1288,"volume":1488,"transactions":9,"vwap":1045},"2025-11-07",347900,{"date":1490,"open":1039,"high":1301,"low":839,"close":818,"change":807,"percent_change":808,"volume":1491,"transactions":9,"vwap":818},"2025-11-06",325500,{"date":1493,"open":813,"high":848,"low":796,"close":796,"change":546,"percent_change":352,"volume":1494,"transactions":9,"vwap":796},"2025-11-05",470900,{"date":1496,"open":803,"high":818,"low":805,"close":813,"change":192,"percent_change":698,"volume":1497,"transactions":9,"vwap":813},"2025-11-04",453400,{"date":1499,"open":1196,"high":1196,"low":817,"close":1045,"change":1149,"percent_change":1167,"volume":1500,"transactions":9,"vwap":1045},"2025-11-03",503400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":214,"percent_change":23,"volume":1507,"transactions":9,"vwap":1506},"2025-10-31",68.07,68.080002,67.89,68,711000,{"date":1509,"open":1450,"high":1510,"low":1302,"close":1266,"change":689,"percent_change":193,"volume":880,"transactions":9,"vwap":1266},"2025-10-30",67.98,{"date":1512,"open":1222,"high":1236,"low":1446,"close":1445,"change":390,"percent_change":673,"volume":1513,"transactions":9,"vwap":1445},"2025-10-29",668700,{"date":1515,"open":1516,"high":1517,"low":1235,"close":1211,"change":300,"percent_change":300,"volume":1518,"transactions":9,"vwap":1211},"2025-10-28",68.2,68.25,358400,{"date":1520,"open":1516,"high":1211,"low":1521,"close":1211,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1211},"2025-10-27",68.010002,0.55,0.81,477800,{"date":1526,"open":1306,"high":1306,"low":1038,"close":1308,"change":1256,"percent_change":73,"volume":1527,"transactions":9,"vwap":1308},"2025-10-24",484000,{"date":1529,"open":1039,"high":1327,"low":794,"close":795,"change":698,"percent_change":389,"volume":1530,"transactions":9,"vwap":795},"2025-10-23",452300,{"date":1532,"open":1372,"high":1372,"low":804,"close":1307,"change":689,"percent_change":193,"volume":1533,"transactions":9,"vwap":1307},"2025-10-22",395000,{"date":1535,"open":1197,"high":1451,"low":1297,"close":1297,"change":418,"percent_change":904,"volume":1536,"transactions":9,"vwap":1297},"2025-10-21",458900,{"date":1538,"open":838,"high":1301,"low":813,"close":1039,"change":807,"percent_change":808,"volume":1539,"transactions":9,"vwap":1039},"2025-10-20",429600,{"date":1541,"open":797,"high":1028,"low":916,"close":824,"change":571,"percent_change":173,"volume":1542,"transactions":9,"vwap":824},"2025-10-17",367500,{"date":1544,"open":1017,"high":812,"low":911,"close":1028,"change":22,"percent_change":309,"volume":1545,"transactions":9,"vwap":1028},"2025-10-16",336600,{"date":1547,"open":916,"high":812,"low":903,"close":1016,"change":22,"percent_change":309,"volume":1548,"transactions":9,"vwap":1016},"2025-10-15",330400,{"date":1550,"open":1008,"high":916,"low":758,"close":782,"change":938,"percent_change":939,"volume":1551,"transactions":9,"vwap":782},"2025-10-14",469900,{"date":1553,"open":750,"high":1554,"low":758,"close":775,"change":1280,"percent_change":1099,"volume":1555,"transactions":9,"vwap":775},"2025-10-13",66.98,334900,{"date":1557,"open":915,"high":915,"low":704,"close":726,"change":352,"percent_change":243,"volume":1558,"transactions":9,"vwap":726},"2025-10-10",390700,{"date":1560,"open":1008,"high":1008,"low":887,"close":750,"change":571,"percent_change":173,"volume":1561,"transactions":9,"vwap":750},"2025-10-09",335800,{"date":1563,"open":788,"high":769,"low":877,"close":1008,"change":408,"percent_change":777,"volume":1564,"transactions":9,"vwap":1008},"2025-10-08",421200,{"date":1566,"open":752,"high":893,"low":897,"close":973,"change":369,"percent_change":689,"volume":1567,"transactions":9,"vwap":973},"2025-10-07",418300,{"date":1569,"open":1008,"high":1070,"low":972,"close":1009,"change":67,"percent_change":448,"volume":1570,"transactions":9,"vwap":1009},"2025-10-06",1108600,{"date":1572,"open":915,"high":1051,"low":749,"close":915,"change":939,"percent_change":213,"volume":1573,"transactions":9,"vwap":915},"2025-10-03",621300,{"date":1575,"open":758,"high":781,"low":756,"close":1008,"change":938,"percent_change":939,"volume":1576,"transactions":9,"vwap":1008},"2025-10-02",661800,{"date":1578,"open":751,"high":788,"low":751,"close":752,"change":953,"percent_change":546,"volume":1579,"transactions":9,"vwap":752},"2025-10-01",583400,{"date":1581,"open":775,"high":855,"low":781,"close":915,"change":193,"percent_change":146,"volume":1582,"transactions":9,"vwap":915},"2025-09-30",328000,{"date":1584,"open":784,"high":917,"low":775,"close":979,"change":53,"percent_change":341,"volume":1585,"transactions":9,"vwap":979},"2025-09-29",308300,{"date":1587,"open":1554,"high":865,"low":915,"close":922,"change":953,"percent_change":546,"volume":1588,"transactions":9,"vwap":922},"2025-09-26",450300,{"date":1590,"open":903,"high":774,"low":789,"close":979,"change":359,"percent_change":798,"volume":1591,"transactions":9,"vwap":979},"2025-09-25",543500,{"date":1593,"open":796,"high":1055,"low":844,"close":830,"change":1288,"percent_change":1288,"volume":1594,"transactions":9,"vwap":830},"2025-09-24",659000,{"date":1596,"open":917,"high":856,"low":782,"close":856,"change":482,"percent_change":483,"volume":1597,"transactions":9,"vwap":856},"2025-09-23",743900,{"date":1599,"open":1009,"high":922,"low":972,"close":1070,"change":341,"percent_change":1256,"volume":1600,"transactions":9,"vwap":1070},"2025-09-22",1454000,{"date":1602,"open":897,"high":972,"low":756,"close":790,"change":67,"percent_change":448,"volume":1603,"transactions":9,"vwap":790},"2025-09-19",318700,{"date":1605,"open":1070,"high":922,"low":757,"close":972,"change":899,"percent_change":379,"volume":1606,"transactions":9,"vwap":972},"2025-09-18",581200,{"date":1608,"open":824,"high":852,"low":775,"close":917,"change":1288,"percent_change":1288,"volume":1609,"transactions":9,"vwap":917},"2025-09-17",393700,{"date":1611,"open":1016,"high":911,"low":774,"close":855,"change":369,"percent_change":689,"volume":1612,"transactions":9,"vwap":855},"2025-09-16",412900,{"date":1614,"open":917,"high":1017,"low":917,"close":990,"change":859,"percent_change":807,"volume":1615,"transactions":9,"vwap":990},"2025-09-15",565200,{"date":1617,"open":917,"high":917,"low":789,"close":784,"change":359,"percent_change":798,"volume":1618,"transactions":9,"vwap":784},"2025-09-12",402800,{"date":1620,"open":979,"high":812,"low":1621,"close":990,"change":1256,"percent_change":73,"volume":1622,"transactions":9,"vwap":990},"2025-09-11",67.019997,804100,{"date":1624,"open":758,"high":774,"low":724,"close":789,"change":1413,"percent_change":1046,"volume":1625,"transactions":9,"vwap":789},"2025-09-10",666800,{"date":1627,"open":762,"high":756,"low":695,"close":726,"change":67,"percent_change":192,"volume":1628,"transactions":9,"vwap":726},"2025-09-09",493400,{"date":1630,"open":695,"high":886,"low":695,"close":863,"change":300,"percent_change":300,"volume":1631,"transactions":9,"vwap":863},"2025-09-08",679200,{"date":1633,"open":888,"high":758,"low":1634,"close":863,"change":203,"percent_change":1635,"volume":1636,"transactions":9,"vwap":863},"2025-09-05",66.47,0.62,546900,{"date":1638,"open":1639,"high":958,"low":1640,"close":463,"change":419,"percent_change":1154,"volume":1641,"transactions":9,"vwap":463},"2025-09-04",66.089996,66.029999,604400,{"date":1643,"open":947,"high":492,"low":943,"close":608,"change":520,"percent_change":521,"volume":1644,"transactions":9,"vwap":608},"2025-09-03",1019300,{"date":1646,"open":1647,"high":616,"low":1648,"close":616,"change":1149,"percent_change":1649,"volume":1650,"transactions":9,"vwap":616},"2025-09-02",65.51,65.49,-0.82,717400,{"date":1652,"open":466,"high":1158,"low":517,"close":463,"change":953,"percent_change":546,"volume":1653,"transactions":9,"vwap":463},"2025-08-29",389300,{"date":1655,"open":680,"high":1071,"low":1656,"close":1657,"change":879,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-08-28",66.080002,66.34,0.53,849100,{"date":1661,"open":451,"high":507,"low":663,"close":492,"change":953,"percent_change":546,"volume":1662,"transactions":9,"vwap":492},"2025-08-27",918200,{"date":1664,"open":1665,"high":1639,"low":1117,"close":1639,"change":1288,"percent_change":571,"volume":1666,"transactions":9,"vwap":1639},"2025-08-26",66.019997,559900,{"date":1668,"open":542,"high":585,"low":959,"close":959,"change":798,"percent_change":799,"volume":1669,"transactions":9,"vwap":959},"2025-08-25",467800,{"date":1671,"open":447,"high":741,"low":1117,"close":1657,"change":1072,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1657},"2025-08-22",0.68,820500,{"date":1675,"open":1640,"high":952,"low":617,"close":506,"change":352,"percent_change":243,"volume":1676,"transactions":9,"vwap":506},"2025-08-21",437500,{"date":1678,"open":480,"high":517,"low":952,"close":480,"change":953,"percent_change":546,"volume":1679,"transactions":9,"vwap":480},"2025-08-20",468300,{"date":1681,"open":466,"high":472,"low":960,"close":585,"change":777,"percent_change":648,"volume":1682,"transactions":9,"vwap":585},"2025-08-19",648100,{"date":1684,"open":466,"high":585,"low":1685,"close":960,"change":938,"percent_change":939,"volume":1686,"transactions":9,"vwap":960},"2025-08-18",66.059998,899100,{"date":1688,"open":960,"high":960,"low":1640,"close":959,"change":192,"percent_change":698,"volume":1689,"transactions":9,"vwap":959},"2025-08-15",477700,{"date":1691,"open":472,"high":1158,"low":1656,"close":542,"change":351,"percent_change":898,"volume":1692,"transactions":9,"vwap":542},"2025-08-14",570100,{"date":1694,"open":1695,"high":1696,"low":463,"close":1697,"change":117,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-08-13",66.27,66.35,66.32,0.47,355200,{"date":1701,"open":509,"high":1665,"low":624,"close":1123,"change":418,"percent_change":419,"volume":1702,"transactions":9,"vwap":1123},"2025-08-12",741300,{"date":1704,"open":499,"high":570,"low":671,"close":624,"change":777,"percent_change":648,"volume":1705,"transactions":9,"vwap":624},"2025-08-11",555900,{"date":1707,"open":1708,"high":663,"low":527,"close":1709,"change":1288,"percent_change":571,"volume":1710,"transactions":9,"vwap":1709},"2025-08-08",65.76,65.77,501000,{"date":1712,"open":671,"high":451,"low":527,"close":630,"change":409,"percent_change":168,"volume":1713,"transactions":9,"vwap":630},"2025-08-07",494400,{"date":1715,"open":1716,"high":943,"low":425,"close":616,"change":225,"percent_change":428,"volume":1717,"transactions":9,"vwap":616},"2025-08-06",65.58,721700,{"date":1719,"open":1081,"high":630,"low":1086,"close":1081,"change":225,"percent_change":428,"volume":1720,"transactions":9,"vwap":1081},"2025-08-05",857500,{"date":1722,"open":398,"high":1081,"low":397,"close":529,"change":1413,"percent_change":1063,"volume":1723,"transactions":9,"vwap":529},"2025-08-04",539600,{"date":1725,"open":388,"high":388,"low":128,"close":1726,"change":146,"percent_change":457,"volume":1727,"transactions":9,"vwap":1726},"2025-08-01",65.32,1569100,{"date":1729,"open":1128,"high":1730,"low":1731,"close":1647,"change":224,"percent_change":225,"volume":1732,"transactions":9,"vwap":1647},"2025-07-31",65.65,65.47,561000,{"date":1734,"open":1647,"high":1730,"low":1082,"close":426,"change":546,"percent_change":510,"volume":1735,"transactions":9,"vwap":426},"2025-07-30",375900,{"date":1737,"open":426,"high":415,"low":385,"close":1730,"change":589,"percent_change":203,"volume":1738,"transactions":9,"vwap":1730},"2025-07-29",592900,{"date":1740,"open":1091,"high":1741,"low":1104,"close":388,"change":571,"percent_change":173,"volume":1742,"transactions":9,"vwap":388},"2025-07-28",65.4,672900,{"date":1744,"open":1745,"high":1741,"low":1746,"close":1741,"change":588,"percent_change":520,"volume":1747,"transactions":9,"vwap":1741},"2025-07-25",65.21,65.19,638400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1288,"percent_change":571,"volume":1754,"transactions":9,"vwap":1753},"2025-07-24",65.11,65.29,65.089996,65.22,611100,{"date":1756,"open":1111,"high":1112,"low":1138,"close":1757,"change":938,"percent_change":939,"volume":1758,"transactions":9,"vwap":1757},"2025-07-23",65.23,803300,{"date":1760,"open":1138,"high":1761,"low":1106,"close":1746,"change":341,"percent_change":878,"volume":1762,"transactions":9,"vwap":1746},"2025-07-22",65.26,2904900,{"date":1764,"open":1750,"high":1753,"low":1765,"close":1106,"change":23,"percent_change":482,"volume":1766,"transactions":9,"vwap":1106},"2025-07-21",65.029999,509900,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1769,"change":341,"percent_change":878,"volume":1772,"transactions":9,"vwap":1769},"2025-07-18",64.83,64.89,64.78,1992300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":224,"percent_change":225,"volume":1779,"transactions":9,"vwap":1778},"2025-07-17",64.6,64.75,64.59,64.68,6531400,{"date":1781,"open":1782,"high":1783,"low":277,"close":348,"change":938,"percent_change":939,"volume":1784,"transactions":9,"vwap":348},"2025-07-16",64.61,64.74,529800,{"date":1786,"open":1787,"high":317,"low":1782,"close":1788,"change":389,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-07-15",64.85,64.63,-0.28,1571600,{"date":1792,"open":1771,"high":317,"low":1793,"close":1794,"change":938,"percent_change":939,"volume":1795,"transactions":9,"vwap":1794},"2025-07-14",64.71,64.81,970700,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":872,"percent_change":244,"volume":1801,"transactions":9,"vwap":1800},"2025-07-11",64.93,64.76,64.77,5291900,{"date":1803,"open":1804,"high":1805,"low":287,"close":1750,"change":448,"percent_change":399,"volume":1806,"transactions":9,"vwap":1750},"2025-07-10",65.019997,65.14,629600,{"date":1808,"open":1770,"high":1746,"low":367,"close":1111,"change":1809,"percent_change":1635,"volume":1810,"transactions":9,"vwap":1111},"2025-07-09",0.4,545600,{"date":1812,"open":1769,"high":1813,"low":348,"close":1771,"change":595,"percent_change":899,"volume":1814,"transactions":9,"vwap":1771},"2025-07-08",64.84,373000,{"date":1816,"open":1817,"high":1817,"low":378,"close":308,"change":320,"percent_change":673,"volume":1818,"transactions":9,"vwap":308},"2025-07-07",65.17,507900,{"date":1820,"open":1750,"high":387,"low":1821,"close":128,"change":939,"percent_change":213,"volume":1822,"transactions":9,"vwap":128},"2025-07-03",65.099998,308400,{"date":1824,"open":1765,"high":1111,"low":1825,"close":1111,"change":300,"percent_change":300,"volume":1826,"transactions":9,"vwap":1111},"2025-07-02",65.010002,441800,{"date":1828,"open":1111,"high":1745,"low":1106,"close":1111,"change":319,"percent_change":320,"volume":1829,"transactions":9,"vwap":1111},"2025-07-01",400700,{"date":1831,"open":128,"high":1098,"low":1817,"close":1091,"change":520,"percent_change":521,"volume":1832,"transactions":9,"vwap":1091},"2025-06-30",394600,{"date":1834,"open":1113,"high":1817,"low":308,"close":375,"change":368,"percent_change":369,"volume":1835,"transactions":9,"vwap":375},"2025-06-27",445400,{"date":1837,"open":287,"high":1750,"low":1798,"close":1750,"change":23,"percent_change":482,"volume":1838,"transactions":9,"vwap":1750},"2025-06-26",662500,{"date":1840,"open":1841,"high":378,"low":1799,"close":1842,"change":173,"percent_change":67,"volume":1843,"transactions":9,"vwap":1842},"2025-06-25",64.87,64.9,330900,{"date":1845,"open":348,"high":1846,"low":1847,"close":1798,"change":482,"percent_change":928,"volume":1848,"transactions":9,"vwap":1798},"2025-06-24",64.99,64.66,357600,{"date":1850,"open":277,"high":1851,"low":289,"close":1782,"change":588,"percent_change":520,"volume":1852,"transactions":9,"vwap":1782},"2025-06-23",64.65,215800,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":213,"percent_change":214,"volume":1482,"transactions":9,"vwap":1857},"2025-06-20",64.33,64.51,64.43,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":369,"percent_change":689,"volume":1864,"transactions":9,"vwap":1863},"2025-06-18",64.45,64.47,64.19,64.34,255700,{"date":1866,"open":1867,"high":277,"low":1863,"close":289,"change":777,"percent_change":648,"volume":1868,"transactions":9,"vwap":289},"2025-06-17",64.42,288300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1855,"change":225,"percent_change":428,"volume":1874,"transactions":9,"vwap":1855},"2025-06-16",64.37,64.54,64.31,358900,{"date":1876,"open":1867,"high":1877,"low":1878,"close":1873,"change":899,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1873},"2025-06-13",64.46,64.25,-0.48,294900,{"date":1882,"open":1883,"high":1788,"low":1884,"close":1885,"change":777,"percent_change":648,"volume":1886,"transactions":9,"vwap":1885},"2025-06-12",64.56,64.52,64.62,314600,{"date":1888,"open":1867,"high":1775,"low":289,"close":349,"change":23,"percent_change":73,"volume":1889,"transactions":9,"vwap":349},"2025-06-11",408000,{"date":1891,"open":1892,"high":1863,"low":1893,"close":1863,"change":589,"percent_change":995,"volume":1894,"transactions":9,"vwap":1863},"2025-06-10",64.23,64.15,312500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":168,"percent_change":309,"volume":1901,"transactions":9,"vwap":1900},"2025-06-09",63.98,64.14,63.96,64.07,439400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":546,"percent_change":510,"volume":1908,"transactions":9,"vwap":1907},"2025-06-06",64.019997,64.050003,63.94,63.95,326200,{"date":1910,"open":1878,"high":1878,"low":1911,"close":1912,"change":192,"percent_change":698,"volume":1913,"transactions":9,"vwap":1912},"2025-06-05",64.010002,64.099998,434600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":589,"percent_change":995,"volume":1920,"transactions":9,"vwap":1919},"2025-06-04",64.12,64.27,64.089996,64.18,515800,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":859,"percent_change":904,"volume":1926,"transactions":9,"vwap":1925},"2025-06-03",63.84,63.93,63.91,673200,{"date":1928,"open":1929,"high":1930,"low":250,"close":1930,"change":243,"percent_change":438,"volume":1931,"transactions":9,"vwap":1930},"2025-06-02",63.69,63.75,341600,{"date":1933,"open":1911,"high":1934,"low":1899,"close":1935,"change":224,"percent_change":225,"volume":1936,"transactions":9,"vwap":1935},"2025-05-30",64.11,64.080002,629700,{"date":1938,"open":1935,"high":1939,"low":1897,"close":1900,"change":22,"percent_change":633,"volume":1940,"transactions":9,"vwap":1900},"2025-05-29",64.13,293800,{"date":1942,"open":1906,"high":1943,"low":270,"close":1906,"change":368,"percent_change":369,"volume":1944,"transactions":9,"vwap":1906},"2025-05-28",63.99,753200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1897,"change":879,"percent_change":1522,"volume":1950,"transactions":9,"vwap":1897},"2025-05-27",63.88,64.040001,63.81,413700,{"date":1952,"open":1953,"high":1929,"low":1954,"close":1955,"change":938,"percent_change":939,"volume":1956,"transactions":9,"vwap":1955},"2025-05-23",63.64,63.49,63.63,536800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":250,"change":309,"percent_change":918,"volume":1962,"transactions":9,"vwap":250},"2025-05-22",63.4,63.67,63.34,372100,{"date":1964,"open":1929,"high":1965,"low":1966,"close":1959,"change":261,"percent_change":262,"volume":1967,"transactions":9,"vwap":1959},"2025-05-21",63.83,63.38,714600,{"date":1969,"open":1924,"high":1899,"low":1970,"close":1924,"change":192,"percent_change":698,"volume":1971,"transactions":9,"vwap":1924},"2025-05-20",63.8,668000,{"date":1973,"open":1960,"high":1904,"low":1974,"close":1911,"change":408,"percent_change":409,"volume":1975,"transactions":9,"vwap":1911},"2025-05-19",63.66,388900,{"date":1977,"open":1978,"high":1978,"low":1923,"close":1899,"change":777,"percent_change":648,"volume":1979,"transactions":9,"vwap":1899},"2025-05-16",64.059998,688300,{"date":1981,"open":1982,"high":1925,"low":1960,"close":1983,"change":807,"percent_change":923,"volume":1984,"transactions":9,"vwap":1983},"2025-05-15",63.74,63.89,945000,{"date":1986,"open":1987,"high":270,"low":1988,"close":258,"change":389,"percent_change":1789,"volume":1989,"transactions":9,"vwap":258},"2025-05-14",63.72,63.6,1427700,{"date":1991,"open":1949,"high":1899,"low":1970,"close":1965,"change":408,"percent_change":409,"volume":1992,"transactions":9,"vwap":1965},"2025-05-13",1655600,{"date":1994,"open":1982,"high":1995,"low":1929,"close":270,"change":73,"percent_change":1063,"volume":1996,"transactions":9,"vwap":270},"2025-05-12",63.79,445800,{"date":1998,"open":1999,"high":260,"low":2000,"close":2001,"change":53,"percent_change":859,"volume":2002,"transactions":9,"vwap":2001},"2025-05-09",63.47,63.43,63.45,264200,{"date":2004,"open":2005,"high":1988,"low":2006,"close":2007,"change":510,"percent_change":799,"volume":2008,"transactions":9,"vwap":2007},"2025-05-08",63.57,63.3,63.35,292500,{"date":2010,"open":2011,"high":258,"low":2001,"close":2011,"change":418,"percent_change":589,"volume":2012,"transactions":9,"vwap":2011},"2025-05-07",63.58,270400,{"date":2014,"open":21,"high":2000,"low":21,"close":2015,"change":520,"percent_change":555,"volume":1609,"transactions":9,"vwap":2015},"2025-05-06",63.41,{"date":2017,"open":2018,"high":2018,"low":2019,"close":21,"change":351,"percent_change":352,"volume":2020,"transactions":9,"vwap":21},"2025-05-05",63.29,63.09,786700,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":698,"percent_change":146,"volume":2026,"transactions":9,"vwap":2025},"2025-05-02",63.44,63.22,63.27,445000,{"date":2028,"open":2005,"high":2005,"low":2006,"close":2029,"change":511,"percent_change":770,"volume":2030,"transactions":9,"vwap":2029},"2025-05-01",63.39,279900,{"date":2032,"open":2033,"high":1899,"low":1955,"close":1982,"change":234,"percent_change":1182,"volume":2034,"transactions":9,"vwap":1982},"2025-04-30",63.68,268300,{"date":2036,"open":1923,"high":2037,"low":2038,"close":2037,"change":214,"percent_change":1256,"volume":2039,"transactions":9,"vwap":2037},"2025-04-29",64.17,63.82,598400,{"date":182,"open":1970,"high":1948,"low":2041,"close":2042,"change":878,"percent_change":808,"volume":2043,"transactions":9,"vwap":2042},63.76,64.029999,276300]