[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAUS":3,"homepage-market-summary":25,"stock-historical-AAUS":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AAUS","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Alpha Architect US Equity ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},61.6366,61.89,61.62,61.6829,-0.0463,-0.08,403.70013,0,62.46,49.186,3057.069760923588,93.8,301,{"status":26,"indices":27,"watchlist":70,"sectors":93,"benchmarks":148},"success",[28,37,44,51,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":34,"sparkline":56,"date":36},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":36},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":34,"sparkline":69,"date":36},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":36},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":36},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":36},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":34},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},3057,920177.998038,23.27,"2025-07-22",[177,180,189,197,205,214,223,231,240,248,255,266,273,281,290,298,307,315,322,329,337,343,350,358,366,376,385,393,400,406,413,421,431,438,446,455,462,471,479,487,496,504,514,522,532,543,553,561,571,581,590,600,606,614,624,631,640,648,655,661,666,671,677,684,689,695,702,707,711,716,721,729,734,741,750,757,765,770,775,781,788,795,802,809,813,818,825,830,834,841,846,850,856,861,865,870,877,881,885,890,896,902,906,911,916,922,928,932,938,942,948,955,961,966,972,978,984,989,994,1000,1007,1012,1019,1025,1033,1038,1044,1050,1054,1059,1067,1071,1077,1082,1088,1093,1097,1101,1106,1112,1116,1122,1125,1130,1135,1140,1145,1150,1155,1160,1165,1171,1177,1182,1186,1190,1195,1199,1205,1212,1217,1222,1227,1233,1241,1247,1253,1258,1263,1268,1273,1276,1282,1287,1293,1298,1307,1314,1319,1326,1331,1335,1343,1349,1352,1357,1361,1364,1369,1375,1381,1387,1391,1395,1402,1409,1413,1417,1422,1427,1433,1439,1444,1447,1453,1457,1462,1466,1471,1476,1479,1484,1491,1498,1503,1508,1513,1519,1524,1530,1535,1538,1542,1547,1551,1556,1560,1565,1570,1574,1581,1584,1589,1593,1598,1601,1605,1610,1614,1618,1624,1629,1633,1638,1643,1648,1652,1654,1659,1664,1667,1670,1676,1680,1684,1692,1697,1702,1707,1710,1714,1719,1722,1727,1732,1736,1743,1748,1752,1756,1760,1764,1769,1775,1778,1782,1788,1794,1801,1808,1815,1820,1827,1830,1835,1840,1846,1852,1856,1861,1867,1873,1878,1882,1886,1891,1896,1900,1905,1910,1916],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},27,61.7487,{"date":181,"open":182,"high":183,"low":182,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-29",61.61,61.75,-0.0991,-0.16,1087.70013,44,61.6286,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-28",61.782,-0.4684,-0.75,29.254063,25,61.893,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":178,"vwap":204},"2026-09-25",62.28,62.2504,0.3332,0.54,621.64973,62.2742,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":49,"volume":211,"transactions":212,"vwap":213},"2026-09-24",61.64,61.97,61.9172,0.0233,586.80863,31,61.7755,{"date":215,"open":216,"high":216,"low":13,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-23",61.98,61.8939,-0.4908,-0.79,1830.676727,24,61.9667,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":19,"volume":228,"transactions":229,"vwap":230},"2026-09-22",62.42,62.3847,0.0021,3219.998271,35,62.4199,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-21",62.41,62.3826,0.9831,1.6,179.633536,22,62.3889,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":238,"vwap":247},"2026-09-18",61.17,61.3995,0.0891,0.15,1660.792431,61.1727,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":48,"vwap":254},"2026-09-17",61.3104,0.7904,1.31,20.633439,61.2842,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-16",60.54,60.57,60.51,60.52,-0.25,-0.41,30620.639302,54,60.5231,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":48,"vwap":272},"2026-09-15",60.77,-0.3027,-0.5,126.64905,60.7875,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-14",61.0727,-0.3781,-0.62,68.63373,19,61.1215,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-11",61.55,61.4508,0.5364,0.88,1090.63373,23,61.5441,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-10",60.9144,-0.3522,-0.57,16.62887,17,60.9051,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":178,"vwap":306},"2026-09-09",61.33,61.34,61.2666,-0.2293,-0.37,858.61053,61.333,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":188},"2026-09-08",61.63,61.4959,-0.2957,-0.48,601.64973,16,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":195,"vwap":321},"2026-09-04",61.7916,-0.1653,-0.27,21.951919,61.8633,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":296,"vwap":328},"2026-09-03",61.9569,0.6337,1.03,20.64973,61.7933,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":314,"vwap":336},"2026-09-02",61.32,61.3232,0.2981,0.49,183.63373,61.3117,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":219,"volume":341,"transactions":279,"vwap":342},"2026-09-01",61.0251,-0.4846,19.71773,61.065,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":319,"volume":347,"transactions":348,"vwap":349},"2026-08-31",61.5097,-0.1649,76.85173,18,61.4159,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":319,"volume":356,"transactions":178,"vwap":357},"2026-08-28",61.9401,61.59,61.6746,-0.1648,353.65073,61.7718,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-27",61.8394,0.3994,0.65,175.59473,30,61.7543,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":187,"vwap":375},"2026-08-26",61.4399,61.48,61.4,61.44,0.08,0.13,3118.08273,61.4375,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-25",61.37,61.36,0.1639,0.27,226.74273,26,61.3632,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-24",61.1961,-0.1823,-0.3,104.627216,47,61.1947,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":279,"vwap":399},"2026-08-21",61.3784,0.2662,0.44,22.65593,61.3411,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":219,"volume":404,"transactions":348,"vwap":405},"2026-08-20",61.1122,-0.4868,13.65173,61.2267,{"date":407,"open":309,"high":309,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":238,"vwap":412},"2026-08-19",61.599,0.1262,0.21,194.63573,61.6279,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":212,"vwap":420},"2026-08-18",61.5,61.4728,-0.4122,-0.67,246.446166,61.5196,{"date":422,"open":423,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-17",62.1,62.1001,61.885,-0.2943,-0.47,1595.78673,40,62.0886,{"date":432,"open":20,"high":20,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":288,"vwap":437},"2026-08-14",62.1793,-0.1063,-0.17,281.65273,62.3867,{"date":439,"open":440,"high":441,"low":442,"close":442,"change":443,"percent_change":362,"volume":444,"transactions":383,"vwap":445},"2026-08-13",62.31,62.35,62.2856,0.4003,949.619457,62.3161,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":451,"percent_change":381,"volume":452,"transactions":453,"vwap":454},"2026-08-12",61.92,61.955,61.8853,0.1686,3153.63473,29,61.9206,{"date":456,"open":183,"high":183,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":288,"vwap":461},"2026-08-11",61.7167,-0.2368,-0.38,383.002139,61.7553,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":364,"vwap":470},"2026-08-10",62.09,61.94,61.9535,-0.0665,-0.11,1069.423303,62.0011,{"date":472,"open":473,"high":473,"low":474,"close":473,"change":475,"percent_change":476,"volume":477,"transactions":288,"vwap":478},"2026-08-07",62.02,61.8801,0.3896,0.63,617.121885,61.9641,{"date":480,"open":481,"high":481,"low":182,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":178,"vwap":486},"2026-08-06",61.8,61.6304,-0.1631,-0.26,3771.209263,61.6386,{"date":488,"open":489,"high":199,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-05",62.23,61.7935,-0.0712,-0.12,5110.789422,38,61.9231,{"date":497,"open":378,"high":498,"low":499,"close":498,"change":500,"percent_change":501,"volume":502,"transactions":195,"vwap":503},"2026-08-04",61.8647,61.355,1.1238,1.85,782.121531,61.4737,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-03",60.15,60.78,60.7409,0.7994,1.33,4285.13503,33,60.7012,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":238,"vwap":521},"2026-07-31",59.755,59.9415,0.5715,0.96,2865.03803,59.7821,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-30",59.14,59.48,59.37,0.9191,1.57,25887.03303,67,59.393,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-29",58.91,59.06,58.42,58.4509,-0.8791,-1.48,6237.05103,36,58.6307,{"date":544,"open":535,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-28",59.47,59.04,59.33,0.1489,0.25,1918.99086,74,59.3224,{"date":554,"open":535,"high":555,"low":535,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":229,"vwap":560},"2026-07-27",59.2,59.1811,0.0548,0.09,3922.07003,59.0774,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":512,"vwap":570},"2026-07-24",59.15,59.21,59.0201,59.1263,0.2263,0.38,3350.01703,59.1204,{"date":572,"open":573,"high":526,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-23",59.34,58.88,58.9,-0.87,-1.46,255570.48803,435,58.9822,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":468,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",60.03,60.05,59.77,-0.18,38482.899375,133,59.8467,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-21",59.92,59.97,59.88,0.4577,0.77,72211.01703,166,59.9021,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":484,"volume":604,"transactions":288,"vwap":605},"2026-07-20",59.4223,-0.157,21.198263,59.6247,{"date":607,"open":585,"high":585,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-17",59.5793,-0.5461,-0.91,219.01703,15,59.7517,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-16",60.48,60.116,60.1254,-0.3632,-0.6,1976.48803,41,60.1496,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":348,"vwap":630},"2026-07-15",60.4886,0.2136,0.35,154.997325,60.3588,{"date":632,"open":633,"high":634,"low":506,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":212,"vwap":639},"2026-07-14",60.29,60.35,60.275,0.2322,0.39,2617.01703,60.2609,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":136,"volume":646,"transactions":195,"vwap":647},"2026-07-13",60.33,60.04,60.0428,-0.3372,1641.995135,60.1625,{"date":649,"open":650,"high":259,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-10",60.19,60.38,0.137,0.23,68800,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-09",60.243,0.418,0.7,100,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":660,"transactions":9,"vwap":663},"2026-07-08",59.825,-0.139,-0.23,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":660,"transactions":9,"vwap":668},"2026-07-07",59.964,-0.256,-0.43,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-06",60.22,0.513,0.86,1100,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-02",59.42,59.707,0.008,0.01,600,{"date":685,"open":585,"high":585,"low":686,"close":686,"change":687,"percent_change":17,"volume":688,"transactions":9,"vwap":686},"2026-07-01",59.699,-0.045,2700,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":286,"volume":694,"transactions":9,"vwap":692},"2026-06-30",59.45,59.744,0.521,8700,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-29",59.02,59.223,0.659,1.13,8300,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":660,"transactions":9,"vwap":704},"2026-06-26",58.564,0.129,0.22,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":492,"percent_change":91,"volume":683,"transactions":9,"vwap":710},"2026-06-25",58.34,58.435,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":660,"transactions":9,"vwap":713},"2026-06-24",58.555,-0.181,-0.31,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":660,"transactions":9,"vwap":718},"2026-06-23",58.736,-0.747,-1.26,{"date":722,"open":723,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-22",59.52,59.55,59.483,-0.313,-0.52,1200,{"date":730,"open":723,"high":731,"low":723,"close":731,"change":732,"percent_change":700,"volume":733,"transactions":9,"vwap":731},"2026-06-18",59.796,0.669,400,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":683,"transactions":9,"vwap":738},"2026-06-17",59.74,59.87,59.127,-0.786,-1.31,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-16",60.13,60.17,59.9,59.913,-0.219,-0.36,5300,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-15",60.060001,60.132,0.971,1.64,200,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-12",59,59.18,59.161,0.221,0.37,1300,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":660,"transactions":9,"vwap":767},"2026-06-11",58.94,0.854,1.47,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":756,"transactions":9,"vwap":772},"2026-06-10",58.085999,-0.825,-1.4,{"date":776,"open":724,"high":724,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-09",58.911,-0.246,-0.42,2600,{"date":782,"open":783,"high":679,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-08",59.35,59.157,0.069,0.12,3300,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-05",59.58,59.088001,-1.525,-2.52,700,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-04",60.66,60.613,0.281,0.47,2100,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-03",60.46,60.332,-0.448,-0.74,300,{"date":810,"open":811,"high":507,"low":811,"close":507,"change":812,"percent_change":162,"volume":683,"transactions":9,"vwap":507},"2026-06-02",60.69,0.017,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":549,"volume":808,"transactions":9,"vwap":816},"2026-06-01",60.87,60.763,0.151,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-29",60.61,60.612,0.174,0.29,900,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":660,"transactions":9,"vwap":827},"2026-05-28",60.438,0.387,0.64,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":49,"volume":660,"transactions":9,"vwap":832},"2026-05-27",60.050999,0.022,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-26",59.93,60.028999,0.275,0.46,1400,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":763,"volume":660,"transactions":9,"vwap":844},"2026-05-22",59.7,59.754,0.222,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":153,"volume":660,"transactions":9,"vwap":848},"2026-05-21",59.532,0.109,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":519,"volume":855,"transactions":9,"vwap":853},"2026-05-20",59.38,59.423,0.563,800,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":660,"transactions":9,"vwap":858},"2026-05-19",58.86,-0.382,-0.64,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":112,"volume":660,"transactions":9,"vwap":863},"2026-05-18",59.242,-0.019,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":660,"transactions":9,"vwap":867},"2026-05-15",59.261,-0.539,-0.9,{"date":871,"open":737,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-14",59.89,59.8,0.343,0.58,23100,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":476,"volume":660,"transactions":9,"vwap":879},"2026-05-13",59.457,0.374,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":19,"volume":660,"transactions":9,"vwap":883},"2026-05-12",59.083,0.002,{"date":886,"open":563,"high":563,"low":887,"close":887,"change":888,"percent_change":889,"volume":808,"transactions":9,"vwap":887},"2026-05-11",59.081001,0.082,0.14,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":894,"percent_change":895,"volume":808,"transactions":9,"vwap":893},"2026-05-08",58.96,58.999,0.457,0.78,{"date":897,"open":898,"high":899,"low":900,"close":899,"change":665,"percent_change":901,"volume":808,"transactions":9,"vwap":899},"2026-05-07",58.46,58.542,58.44,-0.39,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":769,"volume":660,"transactions":9,"vwap":904},"2026-05-06",58.772,0.851,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":660,"transactions":9,"vwap":908},"2026-05-05",57.921,0.423,0.74,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":660,"transactions":9,"vwap":913},"2026-05-04",57.498,-0.281,-0.49,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":660,"transactions":9,"vwap":919},"2026-05-01",57.92,57.779,0.152,0.26,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":927,"volume":756,"transactions":9,"vwap":925},"2026-04-30",57.56,57.627,0.651,1.14,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":492,"volume":660,"transactions":9,"vwap":930},"2026-04-29",56.976,-0.067,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":304,"volume":937,"transactions":9,"vwap":935},"2026-04-28",57.16,57.042999,-0.213,500,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":373,"volume":660,"transactions":9,"vwap":940},"2026-04-27",57.256,0.076,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":947,"volume":660,"transactions":9,"vwap":945},"2026-04-24",56.88,57.18,0.416,0.73,{"date":949,"open":950,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":676,"transactions":9,"vwap":952},"2026-04-23",56.86,56.98,56.764,-0.194,-0.34,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":97,"volume":960,"transactions":9,"vwap":958},"2026-04-22",56.85,56.958,0.592,1500,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":860,"volume":660,"transactions":9,"vwap":964},"2026-04-21",56.93,56.366,-0.365,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":117,"volume":170,"transactions":9,"vwap":970},"2026-04-20",56.87,56.67,56.731,-0.185,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":977,"volume":683,"transactions":9,"vwap":975},"2026-04-17",56.44,56.916,0.656,1.17,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":823,"volume":983,"transactions":9,"vwap":981},"2026-04-16",56.080002,56.26,0.165,2400,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":675,"volume":170,"transactions":9,"vwap":987},"2026-04-15",56.02,56.095001,0.478,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":660,"transactions":9,"vwap":991},"2026-04-14",55.617,0.632,1.15,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":910,"volume":999,"transactions":9,"vwap":997},"2026-04-13",54.52,54.985,0.405,1900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":-6,"volume":1006,"transactions":9,"vwap":1003},"2026-04-10",54.48,54.58,54.46,-0.002,34200,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":756,"transactions":9,"vwap":1009},"2026-04-09",54.582,0.312,0.57,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-08",54.24,54.27,1.27,2.4,2500,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":112,"volume":1024,"transactions":9,"vwap":1022},"2026-04-07",52.83,53,-0.018,2200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1028,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1028},"2026-04-06",52.97,53.018002,52.96,0.226,0.43,2000,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":660,"transactions":9,"vwap":1035},"2026-04-02",52.792,0.031,0.06,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":676,"transactions":9,"vwap":1041},"2026-04-01",52.7,52.761,0.378,0.72,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1032,"transactions":9,"vwap":1047},"2026-03-31",51.65,52.383,1.456,2.86,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":954,"volume":660,"transactions":9,"vwap":1052},"2026-03-30",50.927,-0.173,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":660,"transactions":9,"vwap":1056},"2026-03-27",51.099998,-0.889,-1.71,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-26",52.49,52.51,51.989,-0.814,-1.54,13700,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":839,"volume":660,"transactions":9,"vwap":1069},"2026-03-25",52.803,0.243,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":733,"transactions":9,"vwap":1074},"2026-03-24",52.59,52.56,-0.314,-0.59,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":660,"transactions":9,"vwap":1079},"2026-03-23",52.874,0.588,1.12,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":937,"transactions":9,"vwap":1085},"2026-03-20",52.55,52.286,-0.733,-1.38,{"date":1089,"open":1021,"high":1090,"low":1021,"close":1090,"change":1091,"percent_change":1092,"volume":170,"transactions":9,"vwap":1090},"2026-03-19",53.019001,-0.15,-0.28,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":719,"percent_change":1096,"volume":660,"transactions":9,"vwap":1095},"2026-03-18",53.169,-1.39,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":558,"percent_change":1100,"volume":660,"transactions":9,"vwap":1099},"2026-03-17",53.916,0.17,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":660,"transactions":9,"vwap":1103},"2026-03-16",53.826,0.536,1.01,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":937,"transactions":9,"vwap":1109},"2026-03-13",53.38,53.29,-0.379,-0.71,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":577,"volume":660,"transactions":9,"vwap":1114},"2026-03-12",53.669,-0.796,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1037,"volume":1121,"transactions":9,"vwap":1119},"2026-03-11",54.255,54.465,0.035,1700,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":435,"percent_change":715,"volume":756,"transactions":9,"vwap":1124},"2026-03-10",54.43,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1043,"volume":808,"transactions":9,"vwap":1128},"2026-03-09",53.93,54.6,0.393,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":660,"transactions":9,"vwap":1132},"2026-03-06",54.207,-0.621,-1.13,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":660,"transactions":9,"vwap":1137},"2026-03-05",54.828,-0.247,-0.45,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":660,"transactions":9,"vwap":1142},"2026-03-04",55.075001,0.475,0.87,{"date":1146,"open":1147,"high":1128,"low":1124,"close":1128,"change":1148,"percent_change":1149,"volume":676,"transactions":9,"vwap":1128},"2026-03-03",54.435,-0.468,-0.85,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":373,"volume":808,"transactions":9,"vwap":1153},"2026-03-02",55,55.068001,0.072,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":915,"volume":756,"transactions":9,"vwap":1158},"2026-02-27",54.95,54.996,-0.271,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":660,"transactions":9,"vwap":1162},"2026-02-26",55.267,-0.323,-0.58,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":794,"transactions":9,"vwap":1168},"2026-02-25",55.5,55.59,0.466,0.85,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":733,"transactions":9,"vwap":1174},"2026-02-24",55.09,55.124,0.506,0.93,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":660,"transactions":9,"vwap":1179},"2026-02-23",54.618,-0.594,-1.08,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":659,"volume":660,"transactions":9,"vwap":1184},"2026-02-20",55.212,0.385,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":389,"volume":660,"transactions":9,"vwap":1188},"2026-02-19",54.827,-0.167,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":660,"transactions":9,"vwap":1192},"2026-02-18",54.994,0.305,0.56,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":102,"volume":756,"transactions":9,"vwap":1197},"2026-02-17",54.689,0.059,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":756,"transactions":9,"vwap":1202},"2026-02-13",54.92,54.63,-0.074,-0.14,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":756,"transactions":9,"vwap":1209},"2026-02-12",55.53,54.69,54.704,-0.868,-1.56,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":660,"transactions":9,"vwap":1214},"2026-02-11",55.572,-0.006,-0.01,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":901,"volume":170,"transactions":9,"vwap":1220},"2026-02-10",55.79,55.578,-0.217,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":167,"volume":660,"transactions":9,"vwap":1225},"2026-02-09",55.27,55.795,0.235,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":683,"transactions":9,"vwap":1230},"2026-02-06",55.25,55.56,1.041,1.91,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-05",54.75,54.41,54.519,-0.69,-1.25,4100,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":727,"volume":960,"transactions":9,"vwap":1245},"2026-02-04",55.41,54.96,55.209,-0.286,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":312,"percent_change":1252,"volume":733,"transactions":9,"vwap":1251},"2026-02-03",55.67,55.23,55.495,-0.86,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":660,"transactions":9,"vwap":1255},"2026-02-02",55.975,0.331,0.59,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":1262,"percent_change":459,"volume":733,"transactions":9,"vwap":1261},"2026-01-30",55.6,55.644,-0.212,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":715,"volume":808,"transactions":9,"vwap":1266},"2026-01-29",55.77,55.856,-0.174,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":682,"volume":824,"transactions":9,"vwap":1271},"2026-01-28",56.049999,56.029999,0.005,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":921,"percent_change":800,"volume":660,"transactions":9,"vwap":1275},"2026-01-27",56.025002,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":875,"volume":1281,"transactions":9,"vwap":1279},"2026-01-26",55.62,55.765,0.321,9400,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":372,"volume":756,"transactions":9,"vwap":1285},"2026-01-23",55.37,55.444,0.044,{"date":1288,"open":1289,"high":1251,"low":1289,"close":1290,"change":1291,"percent_change":829,"volume":1292,"transactions":9,"vwap":1290},"2026-01-22",55.2,55.4,0.353,3500,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":76,"volume":660,"transactions":9,"vwap":1296},"2026-01-21",54.73,55.047001,0.596,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-01-20",54.87,54.97,54.375,54.451,-1.201,-2.16,27400,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":162,"volume":1313,"transactions":9,"vwap":1311},"2026-01-16",55.525,55.748,55.652,0.015,1600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":941,"percent_change":889,"volume":756,"transactions":9,"vwap":1318},"2026-01-15",55.72,55.73,55.637,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-01-14",55.32,55.561,-0.342,-0.61,5000,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":261,"volume":660,"transactions":9,"vwap":1329},"2026-01-13",55.774,55.903,-0.142,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":889,"volume":660,"transactions":9,"vwap":1333},"2026-01-12",56.044998,0.081,{"date":1336,"open":1337,"high":1338,"low":1316,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-01-09",55.74,55.97,55.964,0.346,0.62,17600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":864,"percent_change":112,"volume":1348,"transactions":9,"vwap":1346},"2026-01-08",55.54,55.618,55.49,8000,{"date":1350,"open":1317,"high":1317,"low":1318,"close":1318,"change":1351,"percent_change":586,"volume":808,"transactions":9,"vwap":1318},"2026-01-07",-0.098,{"date":1353,"open":1345,"high":1354,"low":1345,"close":1354,"change":1355,"percent_change":1356,"volume":756,"transactions":9,"vwap":1354},"2026-01-06",55.735,0.278,0.5,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":476,"volume":660,"transactions":9,"vwap":1359},"2026-01-05",55.457,0.349,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":884,"percent_change":19,"volume":660,"transactions":9,"vwap":1363},"2026-01-02",55.108,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":1238,"volume":733,"transactions":9,"vwap":1367},"2025-12-31",55.3,55.106,-0.384,{"date":1370,"open":1371,"high":1372,"low":1347,"close":1347,"change":1373,"percent_change":1374,"volume":794,"transactions":9,"vwap":1347},"2025-12-30",55.51,55.52,-0.048,-0.09,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":748,"volume":960,"transactions":9,"vwap":1378},"2025-12-29",55.46,55.538,55.455,-0.203,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":801,"transactions":9,"vwap":1384},"2025-12-26",55.66,55.741,-0.012,-0.02,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":637,"volume":660,"transactions":9,"vwap":1389},"2025-12-24",55.753,0.218,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":68,"percent_change":558,"volume":983,"transactions":9,"vwap":1394},"2025-12-23",55.33,55.535,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1398,"change":1400,"percent_change":1401,"volume":676,"transactions":9,"vwap":1398},"2025-12-22",55.36,55.485,55.315,0.363,0.66,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-12-19",55.07,55.122,0.455,0.83,1800,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1407,"volume":660,"transactions":9,"vwap":1411},"2025-12-18",54.667,0.449,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":1239,"volume":660,"transactions":9,"vwap":1415},"2025-12-17",54.218,-0.685,{"date":1418,"open":1419,"high":1201,"low":1419,"close":1420,"change":1421,"percent_change":91,"volume":937,"transactions":9,"vwap":1420},"2025-12-16",54.67,54.903,-0.112,{"date":1423,"open":1424,"high":1425,"low":1152,"close":1425,"change":1426,"percent_change":492,"volume":676,"transactions":9,"vwap":1425},"2025-12-15",55.0099983,55.014999,-0.066,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":756,"transactions":9,"vwap":1430},"2025-12-12",54.99,55.081001,-0.576,-1.03,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":33,"volume":676,"transactions":9,"vwap":1437},"2025-12-11",55.598,55.75,55.657,0.105,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":660,"transactions":9,"vwap":1441},"2025-12-10",55.552,0.304,0.55,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1005,"percent_change":-6,"volume":660,"transactions":9,"vwap":1446},"2025-12-09",55.248,{"date":1448,"open":1449,"high":1449,"low":1250,"close":1229,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1229},"2025-12-08",55.31,-0.242,-0.44,14500,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":706,"volume":660,"transactions":9,"vwap":1455},"2025-12-05",55.492,0.124,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":112,"volume":937,"transactions":9,"vwap":1460},"2025-12-04",55.35,55.368,-0.016,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":706,"volume":660,"transactions":9,"vwap":1464},"2025-12-03",55.384,0.122,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":733,"transactions":9,"vwap":1468},"2025-12-02",55.262,0.186,0.34,{"date":1472,"open":1289,"high":1289,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":660,"transactions":9,"vwap":1473},"2025-12-01",55.076,-0.284,-0.51,{"date":1477,"open":1397,"high":1397,"low":1397,"close":1397,"change":1478,"percent_change":1031,"volume":660,"transactions":9,"vwap":1397},"2025-11-28",0.236,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1174,"change":828,"percent_change":1483,"volume":676,"transactions":9,"vwap":1174},"2025-11-26",54.9,55.19,0.71,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-11-25",54.040001,54.737,0.508,0.94,3200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1494,"change":1496,"percent_change":1497,"volume":733,"transactions":9,"vwap":1494},"2025-11-24",54.13,54.229,54.109,0.909,1.7,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":660,"transactions":9,"vwap":1500},"2025-11-21",53.32,0.426,0.81,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":756,"transactions":9,"vwap":1505},"2025-11-20",52.894,-0.856,-1.59,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":1470,"volume":808,"transactions":9,"vwap":1511},"2025-11-19",53.63,53.75,0.182,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":733,"transactions":9,"vwap":1516},"2025-11-18",53.746,53.568,-0.355,-0.66,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":83,"volume":999,"transactions":9,"vwap":1522},"2025-11-17",53.74,53.923,-0.442,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":683,"transactions":9,"vwap":1527},"2025-11-14",53.71,54.365,-0.04,-0.07,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":660,"transactions":9,"vwap":1532},"2025-11-13",54.405,-0.904,-1.63,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":812,"percent_change":162,"volume":660,"transactions":9,"vwap":1537},"2025-11-12",55.309,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":153,"volume":660,"transactions":9,"vwap":1540},"2025-11-11",55.292,0.098,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":660,"transactions":9,"vwap":1544},"2025-11-10",55.194,0.963,1.78,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1386,"percent_change":1528,"volume":808,"transactions":9,"vwap":1550},"2025-11-07",53.61,54.231,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":660,"transactions":9,"vwap":1553},"2025-11-06",54.251,-0.612,-1.12,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1512,"percent_change":1559,"volume":660,"transactions":9,"vwap":1558},"2025-11-05",54.863,0.33,{"date":1561,"open":1202,"high":1562,"low":1202,"close":1562,"change":1563,"percent_change":1564,"volume":660,"transactions":9,"vwap":1562},"2025-11-04",54.681,-0.632,-1.14,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":660,"transactions":9,"vwap":1567},"2025-11-03",55.313,0.041,0.07,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":381,"volume":660,"transactions":9,"vwap":1572},"2025-10-31",55.272,0.149,{"date":1575,"open":1576,"high":1167,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-10-30",55.45,55.123,-0.578,-1.04,3600,{"date":1582,"open":1436,"high":1436,"low":1167,"close":1583,"change":1385,"percent_change":1386,"volume":170,"transactions":9,"vwap":1583},"2025-10-29",55.701,{"date":1585,"open":1586,"high":1587,"low":1372,"close":1587,"change":1588,"percent_change":763,"volume":840,"transactions":9,"vwap":1587},"2025-10-28",55.58,55.713,0.208,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1483,"percent_change":1592,"volume":660,"transactions":9,"vwap":1591},"2025-10-27",55.505,1.3,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":62,"percent_change":1597,"volume":937,"transactions":9,"vwap":1596},"2025-10-24",54.65,54.795,0.75,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1291,"percent_change":362,"volume":660,"transactions":9,"vwap":1600},"2025-10-23",54.385,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":860,"volume":660,"transactions":9,"vwap":1603},"2025-10-22",54.032001,-0.35,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":1386,"volume":937,"transactions":9,"vwap":1608},"2025-10-21",54.34,54.382,-0.011,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1443,"percent_change":1613,"volume":660,"transactions":9,"vwap":1612},"2025-10-20",54.393,1.02,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":1257,"volume":660,"transactions":9,"vwap":1616},"2025-10-17",53.843,0.316,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":90,"volume":1623,"transactions":9,"vwap":1621},"2025-10-16",53.87,53.527,-0.375,13200,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":637,"volume":756,"transactions":9,"vwap":1627},"2025-10-15",53.94,53.902,0.207,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":185,"volume":660,"transactions":9,"vwap":1631},"2025-10-14",53.695,-0.084,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":660,"transactions":9,"vwap":1635},"2025-10-13",53.779,0.821,1.55,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":756,"transactions":9,"vwap":1640},"2025-10-10",52.958,-1.373,-2.53,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1647,"percent_change":459,"volume":960,"transactions":9,"vwap":1646},"2025-10-09",54.3,54.331,-0.209,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1443,"volume":660,"transactions":9,"vwap":1650},"2025-10-08",54.54,0.3,{"date":1653,"open":1014,"high":1014,"low":1014,"close":1014,"change":665,"percent_change":779,"volume":660,"transactions":9,"vwap":1014},"2025-10-07",{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":756,"transactions":9,"vwap":1656},"2025-10-06",54.47,0.277,0.51,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":112,"volume":937,"transactions":9,"vwap":1662},"2025-10-03",54.322,54.193,-0.017,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1216,"percent_change":1386,"volume":660,"transactions":9,"vwap":1666},"2025-10-02",54.21,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":653,"percent_change":1031,"volume":660,"transactions":9,"vwap":1669},"2025-10-01",54.22,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":808,"transactions":9,"vwap":1673},"2025-09-30",53.65,53.99,0.24,0.45,{"date":1677,"open":1678,"high":1678,"low":1511,"close":1511,"change":1679,"percent_change":1674,"volume":660,"transactions":9,"vwap":1511},"2025-09-29",53.855,0.131,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":1011,"volume":660,"transactions":9,"vwap":1682},"2025-09-26",53.619,0.303,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":688,"transactions":9,"vwap":1689},"2025-09-25",53.3,53.39,53.24,53.316,-0.244,-0.46,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":304,"volume":794,"transactions":9,"vwap":1695},"2025-09-24",53.49,53.56,-0.199,{"date":1698,"open":1699,"high":1699,"low":1521,"close":1700,"change":1701,"percent_change":1324,"volume":808,"transactions":9,"vwap":1700},"2025-09-23",54.099998,53.759,-0.331,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":660,"transactions":9,"vwap":1704},"2025-09-22",54.09,0.258,0.48,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1010,"percent_change":875,"volume":660,"transactions":9,"vwap":1709},"2025-09-19",53.832,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":141,"volume":660,"transactions":9,"vwap":1712},"2025-09-18",53.52,0.325,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":660,"transactions":9,"vwap":1716},"2025-09-17",53.195,-0.099,-0.19,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1528,"percent_change":1529,"volume":660,"transactions":9,"vwap":1721},"2025-09-16",53.294,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":823,"percent_change":1443,"volume":733,"transactions":9,"vwap":1726},"2025-09-15",53.35,53.313,53.334,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":660,"transactions":9,"vwap":1729},"2025-09-12",53.043999,-0.026,-0.05,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":596,"volume":756,"transactions":9,"vwap":1734},"2025-09-11",53.07,0.407,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":1741,"percent_change":1651,"volume":1742,"transactions":9,"vwap":1739},"2025-09-10",52.606,52.663,52.57,0.156,5200,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1747,"percent_change":62,"volume":983,"transactions":9,"vwap":1746},"2025-09-09",52.3,52.507,0.217,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1470,"volume":660,"transactions":9,"vwap":1750},"2025-09-08",52.29,0.177,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1189,"percent_change":1755,"volume":660,"transactions":9,"vwap":1754},"2025-09-05",52.113,-0.32,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":839,"percent_change":1759,"volume":660,"transactions":9,"vwap":1758},"2025-09-04",52.28,0.89,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1031,"volume":660,"transactions":9,"vwap":1762},"2025-09-03",51.82,0.223,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":808,"transactions":9,"vwap":1766},"2025-09-02",51.597,-0.276,-0.53,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":794,"transactions":9,"vwap":1772},"2025-08-29",51.83,51.873,-0.417,-0.8,{"date":1776,"open":1750,"high":1750,"low":1750,"close":1750,"change":1777,"percent_change":476,"volume":660,"transactions":9,"vwap":1750},"2025-08-28",0.329,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1100,"percent_change":1559,"volume":999,"transactions":9,"vwap":1781},"2025-08-27",51.86,51.961,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1785,"change":1030,"percent_change":397,"volume":1787,"transactions":9,"vwap":1785},"2025-08-26",51.55,51.791,51.36,10900,{"date":1789,"open":1784,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":319,"volume":1032,"transactions":9,"vwap":1792},"2025-08-25",51.7,51.46,51.565,-0.141,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":528,"volume":1408,"transactions":9,"vwap":1799},"2025-08-22",51.18,51.76,50.665,51.706,0.798,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":901,"volume":794,"transactions":9,"vwap":1806},"2025-08-21",50.89,51.0099983,50.88,50.908,-0.198,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":824,"transactions":9,"vwap":1812},"2025-08-20",50.71,51.13,51.106,-0.122,-0.24,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":869,"volume":824,"transactions":9,"vwap":1818},"2025-08-19",51.63,51.228,-0.465,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":1825,"percent_change":372,"volume":1826,"transactions":9,"vwap":1823},"2025-08-18",51.67,51.693,51.59,0.043,7400,{"date":1828,"open":1817,"high":1046,"low":1817,"close":1046,"change":1829,"percent_change":901,"volume":660,"transactions":9,"vwap":1046},"2025-08-15",-0.204,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":558,"volume":660,"transactions":9,"vwap":1833},"2025-08-14",51.69,51.854,0.045,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":653,"volume":660,"transactions":9,"vwap":1838},"2025-08-13",51.66,51.809,0.118,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":999,"transactions":9,"vwap":1843},"2025-08-12",51.27,51.691,0.634,1.24,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":117,"volume":1851,"transactions":9,"vwap":1849},"2025-08-11",51.25,51.056999,-0.169,10600,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":880,"percent_change":910,"volume":756,"transactions":9,"vwap":1855},"2025-08-08",51.19,51.226,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":637,"volume":660,"transactions":9,"vwap":1859},"2025-08-07",51.17,50.852,0.196,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":728,"transactions":9,"vwap":1864},"2025-08-06",50.607,50.656,0.687,1.37,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":484,"volume":1872,"transactions":9,"vwap":1870},"2025-08-05",50.2,49.969,-0.128,11000,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1877,"percent_change":501,"volume":756,"transactions":9,"vwap":1876},"2025-08-04",50.029999,50.097,0.911,{"date":1879,"open":21,"high":21,"low":21,"close":21,"change":1880,"percent_change":1881,"volume":756,"transactions":9,"vwap":21},"2025-08-01",-1.083,-2.15,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":389,"volume":660,"transactions":9,"vwap":1884},"2025-07-31",50.269,-0.153,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":786,"volume":937,"transactions":9,"vwap":1889},"2025-07-30",50.56,50.422,0.061,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":427,"volume":756,"transactions":9,"vwap":1894},"2025-07-29",50.43,50.361,-0.237,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":682,"volume":660,"transactions":9,"vwap":1898},"2025-07-28",50.598,0.006,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":660,"transactions":9,"vwap":1902},"2025-07-25",50.592,0.204,0.4,{"date":1906,"open":1893,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1374,"volume":840,"transactions":9,"vwap":1908},"2025-07-24",50.46,50.388,-0.047,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":1915,"percent_change":1144,"volume":170,"transactions":9,"vwap":1913},"2025-07-23",50.23,50.435,50.080002,0.435,{"date":175,"open":1917,"high":1917,"low":1917,"close":1917,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1917},50]