[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVDE":3,"homepage-market-summary":26,"stock-historical-AVDE":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AVDE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis International Equity ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},89.35,89.74,89.84,88.92,90.11,-0.76,-0.84,3620194.223178,0,94.82,34.07,334552.32139031653,91,1763,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"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",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"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":35,"sparkline":50,"date":5},"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":35,"sparkline":56,"date":5},"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":35,"sparkline":63,"date":5},"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":35,"sparkline":69,"date":5},"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":35,"sparkline":77,"date":5},"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":5},"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":5},"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":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"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":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"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":35},"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":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},65.517,924923,337596842.611128,35.28,"2025-04-21",[179,182,192,202,211,222,232,241,252,263,274,285,296,305,315,326,335,345,355,365,376,386,396,405,416,426,436,445,455,464,473,483,494,501,511,521,532,541,552,562,570,577,588,599,608,619,627,635,645,654,665,674,685,695,705,713,723,732,742,748,755,764,772,778,786,792,800,808,816,823,830,837,844,851,858,864,873,880,887,895,902,911,920,927,934,941,948,954,961,966,975,984,990,997,1005,1011,1019,1026,1033,1040,1047,1054,1060,1066,1071,1079,1083,1090,1097,1103,1111,1118,1125,1132,1135,1142,1146,1154,1162,1169,1175,1179,1186,1194,1203,1210,1217,1225,1234,1241,1249,1258,1267,1274,1283,1290,1298,1307,1314,1322,1330,1338,1346,1353,1360,1368,1377,1385,1391,1400,1407,1415,1422,1430,1435,1440,1446,1451,1456,1460,1468,1473,1478,1486,1492,1501,1505,1511,1517,1525,1531,1539,1545,1553,1559,1566,1573,1581,1588,1594,1601,1609,1616,1623,1630,1636,1643,1649,1654,1661,1667,1675,1684,1691,1695,1702,1709,1716,1723,1732,1736,1742,1747,1752,1759,1766,1772,1778,1784,1791,1798,1803,1810,1818,1825,1833,1841,1848,1856,1865,1872,1878,1885,1891,1899,1905,1913,1918,1926,1931,1936,1942,1950,1956,1964,1969,1975,1982,1988,1994,1999,2004,2010,2016,2022,2029,2034,2040,2046,2054,2061,2065,2070,2075,2081,2086,2092,2098,2104,2111,2116,2122,2128,2131,2135,2142,2147,2155,2162,2167,2174,2180,2187,2194,2202,2209,2215,2222,2228,2236,2241,2247,2252,2258,2264,2270,2275,2282,2289,2295,2301,2308,2315,2323,2330,2336,2345,2350,2355,2361,2367,2373,2381,2388,2394,2401,2408,2414,2421,2427,2433,2438,2444,2451,2456,2463,2470,2475,2480,2487,2494,2501,2508,2514,2521,2527,2532,2537,2542,2547,2553,2559,2563,2567,2572,2578,2582,2588,2594,2600,2606,2612,2619,2626,2631,2638,2645,2652,2659,2666,2672,2677,2684,2691,2696,2702,2711,2717,2724,2731,2738,2744,2752,2759,2765],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},22806,89.4795,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",91.06,91.08,90.075,-0.63,-0.69,4103135.5451,25496,90.2947,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",90.95,90.22,90.74,-0.52,-0.57,1556978.16994,9184,90.5799,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":197,"percent_change":198,"volume":208,"transactions":209,"vwap":210},"2026-09-28",91.25,91.74,90.91,91.26,1449018.216507,10186,91.3333,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",91.48,91.84,91.17,91.78,0.71,0.78,1202120.399803,10093,91.5736,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":91,"volume":229,"transactions":230,"vwap":231},"2026-09-24",90.99,91.3,90.505,91.07,-0.18,3206819.420769,21700,91.0072,{"date":233,"open":234,"high":235,"low":24,"close":204,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",91.82,91.88,-1.53,-1.65,1065708.374154,9588,91.3985,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",92.57,93.005,92.26,92.78,0.37,0.4,928773.547827,9251,92.6371,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",92.4,92.56,92.055,92.41,0.72,0.79,663390.355088,7597,92.3671,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",91.72,91.755,91.345,91.69,-0.77,-0.83,753807.269981,7357,91.5864,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",92.64,92.715,92.355,92.46,0.89,0.97,845560.614096,6915,92.5177,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",92.36,92.585,91.02,91.57,-0.31,-0.34,772881.365426,9858,91.9272,{"date":297,"open":214,"high":298,"low":299,"close":235,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",91.925455,91.5,-0.25,-0.27,878301.615397,8569,91.763,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":83,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",92.06,92.61,91.7911,92.13,-0.87,847692.747937,9105,92.2489,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",93.1,93.2,92.7899,92.94,0.81,0.88,801228.336902,10342,92.9439,{"date":327,"open":328,"high":329,"low":330,"close":310,"change":18,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",92.45,92.65,91.97,-0.9,1040393.840193,13207,92.2282,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":269,"volume":342,"transactions":343,"vwap":344},"2026-09-09",93.56,93.6965,92.92,92.97,-0.72,966752.079455,9277,93.1835,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":311,"volume":352,"transactions":353,"vwap":354},"2026-09-08",94.13,94.235,93.67,93.69,-0.82,823759.692236,7131,93.937,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",94.2,94.73,94.12,94.51,0.01,705832.685594,7974,94.4649,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",94.18,94.6399,93.96,94.5,1.16,1.24,845317.620532,8270,94.4037,{"date":377,"open":340,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",93.345,92.93,93.34,0.53,0.57,950087.741403,8471,93.1869,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":351,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",93.19,93.52,92.665,92.81,-0.88,712953.988277,8563,93.0281,{"date":397,"open":359,"high":398,"low":399,"close":400,"change":401,"percent_change":91,"volume":402,"transactions":403,"vwap":404},"2026-08-31",94.16,93.48,93.63,-0.19,692125.848943,7537,93.6598,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",94.58,94.76,93.6,93.82,-0.47,-0.5,909217.643688,10352,93.9978,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",94.23,94.305,93.9149,94.29,-0.07,731135.395649,8081,94.1591,{"date":427,"open":428,"high":21,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",94.66,94.295,94.36,-0.37,-0.39,1054928.716368,7071,94.433,{"date":437,"open":438,"high":439,"low":440,"close":358,"change":441,"percent_change":258,"volume":442,"transactions":443,"vwap":444},"2026-08-25",94.44,94.78,94.275,0.68,697004.434067,6676,94.5716,{"date":446,"open":447,"high":347,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",94.09,93.855,94.05,-0.21,-0.22,685947.226369,7447,94.0159,{"date":456,"open":457,"high":430,"low":458,"close":459,"change":321,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",94.35,94.065,94.26,0.87,1237912.627746,12033,94.2182,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":401,"percent_change":91,"volume":470,"transactions":471,"vwap":472},"2026-08-20",93.36,93.86,93.25,93.45,1291933.586135,8714,93.4697,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":248,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",93.78,94.01,93.37,93.64,0.43,861761.284402,8134,93.6262,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",93.76,94.0051,93.225,93.24,-1.08,-1.15,2347392.752654,13853,93.3694,{"date":495,"open":496,"high":497,"low":357,"close":498,"change":162,"percent_change":162,"volume":499,"transactions":500,"vwap":457},"2026-08-17",94.31,94.62,94.32,805642.02097,8673,{"date":502,"open":503,"high":504,"low":505,"close":421,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",94.28,94.56,94.155,0.12,0.13,682243.635766,9309,94.3045,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":507,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",94.11,94.315,93.985,94.17,0.14,749895.170311,7520,94.1534,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",94.21,94.33,93.9,94.04,0.47,0.5,1315733.360261,12342,94.0393,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":49,"percent_change":49,"volume":538,"transactions":539,"vwap":540},"2026-08-11",93.89,93.97,93.38,93.57,852286.757083,8400,93.6453,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",93.55,93.73,93.425,93.53,-0.42,-0.45,849482.232638,8735,93.5811,{"date":553,"open":554,"high":555,"low":400,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",93.93,94.005,93.95,1.03,1.11,1016703.360955,9160,93.801,{"date":563,"open":564,"high":565,"low":246,"close":339,"change":566,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",93.11,93.385,-0.05,1020973.563944,11519,92.995,{"date":571,"open":572,"high":469,"low":573,"close":340,"change":247,"percent_change":248,"volume":574,"transactions":575,"vwap":576},"2026-08-05",93.32,92.95,1008993.623686,10908,93.1519,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",92.11,92.7306,92,92.6,1.04,1.14,881514.521741,11027,92.4808,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",91.21,91.605,91.11,91.56,0.35,0.38,827130.579183,8709,91.4674,{"date":600,"open":601,"high":602,"low":603,"close":590,"change":547,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",91.22,91.415,90.32,-0.46,761132.497508,9925,91.1188,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",90.67,91.665,90.49,91.63,2.31,2.59,1736414.04068,12583,91.2732,{"date":620,"open":621,"high":622,"low":15,"close":623,"change":198,"percent_change":187,"volume":624,"transactions":625,"vwap":626},"2026-07-29",89.69,90.53,89.32,1141606.662373,11126,89.5361,{"date":628,"open":629,"high":16,"low":630,"close":631,"change":91,"percent_change":451,"volume":632,"transactions":633,"vwap":634},"2026-07-28",89.47,89.29,89.89,1309987.586999,10310,89.8588,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":42,"volume":642,"transactions":643,"vwap":644},"2026-07-27",90.42,90.5697,89.685,90.09,0.28,739772.804862,7705,89.9928,{"date":646,"open":647,"high":648,"low":639,"close":649,"change":62,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",89.91,90.2756,89.81,0.46,631039.700629,7656,89.935,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",89.28,89.76,89.09,89.4,-0.99,-1.1,799142.854573,8327,89.3701,{"date":666,"open":667,"high":610,"low":668,"close":669,"change":670,"percent_change":479,"volume":671,"transactions":672,"vwap":673},"2026-07-22",90.4,90.355,90.39,0.39,808237.457167,5867,90.4753,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",89.41,90.0854,89.13,90,1.32,1.49,853103.291675,8068,89.8697,{"date":686,"open":687,"high":676,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",89.25,88.63,88.68,-0.65,-0.73,893031.465006,9707,88.9638,{"date":696,"open":689,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-17",89.45,88.67,89.33,-0.48,-0.53,901886.381324,9182,89.2344,{"date":706,"open":13,"high":707,"low":708,"close":649,"change":709,"percent_change":392,"volume":710,"transactions":711,"vwap":712},"2026-07-16",90.14,89.585,-0.8,828995.465491,8352,89.8203,{"date":714,"open":669,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",90.795,89.95,90.61,0.56,0.62,756372.001834,7715,90.4086,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":218,"percent_change":460,"volume":729,"transactions":730,"vwap":731},"2026-07-14",90.33,90.75,89.975,90.05,1009642.245831,9294,90.1134,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":269,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-13",89.7,89.85,89.14,89.27,-0.86,1020211.962822,9614,89.3617,{"date":743,"open":649,"high":195,"low":744,"close":745,"change":746,"percent_change":258,"volume":747,"transactions":9,"vwap":745},"2026-07-10",89.51,90.040001,0.64,1448300,{"date":749,"open":630,"high":750,"low":751,"close":659,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":659},"2026-07-09",89.6,89.19,0.3,0.34,793600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",88.7,89.12,88.145,89.099998,-0.64,-0.71,910700,{"date":765,"open":766,"high":767,"low":768,"close":13,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":13},"2026-07-07",90.47,90.54,89.505,-1.13,-1.24,779100,{"date":773,"open":637,"high":206,"low":637,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-06",90.87,0.95,1.06,1235300,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":97,"volume":785,"transactions":9,"vwap":783},"2026-07-02",90.13,90.625,89.38,89.92,0.93,1370100,{"date":787,"open":788,"high":699,"low":757,"close":789,"change":450,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-01",88.81,88.99,-0.24,1359500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":34,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-30",88.96,89.315,88.78,89.2,0.21,1095000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":248,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-29",88.89,89.044998,88.245,89.010002,0.45,885400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":701,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-26",88.55,89.145,88.515,88.61,-0.59,944700,{"date":817,"open":782,"high":818,"low":819,"close":736,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":736},"2026-06-25",89.63,88.845,0.66,0.75,863900,{"date":824,"open":825,"high":796,"low":826,"close":827,"change":292,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-24",88.25,88.17,88.48,-0.38,1009200,{"date":831,"open":796,"high":630,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-23",88.66,88.82,-1.83,-2.02,1414900,{"date":838,"open":717,"high":839,"low":840,"close":841,"change":248,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-22",90.81,90.475,90.65,0.44,1022500,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":34,"volume":850,"transactions":9,"vwap":848},"2026-06-18",90.6,90.105,90.25,0.17,742000,{"date":852,"open":853,"high":290,"low":854,"close":855,"change":856,"percent_change":270,"volume":857,"transactions":9,"vwap":855},"2026-06-17",91.23,89.915,90.080002,-0.75,957800,{"date":859,"open":860,"high":590,"low":715,"close":861,"change":862,"percent_change":641,"volume":863,"transactions":9,"vwap":861},"2026-06-16",91.080002,90.83,0.25,752600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-15",91.16,91.165,90.525,90.58,0.6,0.67,1055000,{"date":874,"open":621,"high":875,"low":876,"close":877,"change":381,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-12",90.23,89.3,89.98,0.59,1209700,{"date":881,"open":882,"high":750,"low":883,"close":697,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":697},"2026-06-11",87.8,87.55,2.51,2.89,1566800,{"date":888,"open":883,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-10",88.089996,86.935,86.94,-1.23,-1.4,1470800,{"date":896,"open":897,"high":876,"low":898,"close":826,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":826},"2026-06-09",88.98,86.92,-1.22,-1.36,1812800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-08",89.8,89.97,89.23,89.39,0.32,0.36,998500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-05",90.85,90.88,88.85,89.07,-2.41,-2.63,1073300,{"date":921,"open":922,"high":923,"low":924,"close":213,"change":925,"percent_change":746,"volume":926,"transactions":9,"vwap":213},"2026-06-04",91.32,91.565,91.111,0.58,739300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":709,"percent_change":311,"volume":933,"transactions":9,"vwap":932},"2026-06-03",91.24,91.37,90.875,90.9,875300,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":217,"volume":940,"transactions":9,"vwap":938},"2026-06-02",91.18,91.79,91.7,0.65,1147400,{"date":942,"open":943,"high":944,"low":612,"close":945,"change":946,"percent_change":690,"volume":947,"transactions":9,"vwap":945},"2026-06-01",90.94,91.38,91.050003,-0.6,911500,{"date":949,"open":214,"high":950,"low":593,"close":951,"change":952,"percent_change":752,"volume":953,"transactions":9,"vwap":951},"2026-05-29",92.21,91.65,0.27,943300,{"date":955,"open":956,"high":957,"low":196,"close":944,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":944},"2026-05-28",90.97,91.68,-0.14,-0.15,1177600,{"date":962,"open":265,"high":937,"low":963,"close":964,"change":604,"percent_change":412,"volume":965,"transactions":9,"vwap":964},"2026-05-27",91.365,91.52,895600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-26",92.12,92.29,91.71,91.98,1.19,1.31,712200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-22",90.93,91.15,90.59,90.79,-0.1,-0.11,919000,{"date":985,"open":735,"high":986,"low":987,"close":988,"change":909,"percent_change":248,"volume":989,"transactions":9,"vwap":988},"2026-05-21",91.2,89.68,90.89,1057000,{"date":991,"open":992,"high":980,"low":993,"close":622,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":622},"2026-05-20",89.31,89.21,1.36,1.53,1420800,{"date":998,"open":656,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-19",89.66,88.955,89.17,-0.91,-1.01,1077200,{"date":1006,"open":1007,"high":1008,"low":907,"close":855,"change":441,"percent_change":1009,"volume":1010,"transactions":9,"vwap":855},"2026-05-18",89.99,90.2,0.76,1283300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":659,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":659},"2026-05-15",89.71,89.73,89.265,-1.7,-1.87,1077900,{"date":1020,"open":944,"high":1021,"low":1022,"close":1023,"change":301,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-14",91.43,91.065002,91.099998,-0.3,1225500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":930,"change":1031,"percent_change":718,"volume":1032,"transactions":9,"vwap":930},"2026-05-13",90.82,91.4,90.71,0.51,912600,{"date":1034,"open":1035,"high":956,"low":1036,"close":1037,"change":1038,"percent_change":548,"volume":1039,"transactions":9,"vwap":1037},"2026-05-12",90.52,90.025002,90.86,-0.41,1712100,{"date":1041,"open":1042,"high":1043,"low":1023,"close":1044,"change":517,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-11",91.13,91.475,91.27,0.15,2056300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1042,"change":1052,"percent_change":776,"volume":1053,"transactions":9,"vwap":1042},"2026-05-08",91.010002,91.215,90.7,0.96,1154700,{"date":1055,"open":1056,"high":1056,"low":16,"close":1057,"change":490,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-07",91.76,90.17,-1.26,1412500,{"date":1061,"open":978,"high":1062,"low":1049,"close":922,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":922},"2026-05-06",91.45,2.09,2.34,848600,{"date":1067,"open":1068,"high":12,"low":689,"close":906,"change":583,"percent_change":1069,"volume":1070,"transactions":9,"vwap":906},"2026-05-05",89.029999,1.18,973200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":769,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-04",88.77,89.040001,87.905,88.19,-1.27,940600,{"date":1080,"open":1014,"high":1081,"low":992,"close":623,"change":292,"percent_change":828,"volume":1082,"transactions":9,"vwap":623},"2026-05-01",89.965,955800,{"date":1084,"open":1085,"high":14,"low":1086,"close":999,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":999},"2026-04-30",88.75,88.59,2.14,2.45,976400,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1003,"volume":1096,"transactions":9,"vwap":1094},"2026-04-29",88.050003,87.17,87.52,-0.89,853100,{"date":1098,"open":1099,"high":832,"low":1100,"close":1101,"change":1024,"percent_change":292,"volume":1102,"transactions":9,"vwap":1101},"2026-04-28",88.51,88.080002,88.41,852300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":959,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-27",89.059998,89.245,88.64,88.71,-0.17,893400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":862,"percent_change":641,"volume":1117,"transactions":9,"vwap":1116},"2026-04-24",88.69,89,88.39,88.86,981300,{"date":1119,"open":805,"high":1120,"low":1121,"close":813,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":813},"2026-04-23",89.307,87.65,-0.61,-0.68,1129200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":247,"percent_change":167,"volume":1131,"transactions":9,"vwap":1130},"2026-04-22",89.49,89.58,88.965,89.22,981800,{"date":1133,"open":875,"high":725,"low":796,"close":915,"change":834,"percent_change":835,"volume":1134,"transactions":9,"vwap":915},"2026-04-21",982400,{"date":1136,"open":767,"high":1051,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-20",90.099998,90.68,-0.4,-0.44,744800,{"date":1143,"open":1144,"high":205,"low":24,"close":860,"change":784,"percent_change":557,"volume":1145,"transactions":9,"vwap":860},"2026-04-17",91.29,773900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":958,"volume":1153,"transactions":9,"vwap":1151},"2026-04-16",90.56,90.63,89.853,90.15,-0.13,1145900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1140,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-15",90.38,90.415,90.029999,90.28,-0.49,1092900,{"date":1163,"open":1164,"high":1165,"low":603,"close":1166,"change":821,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-14",90.55,90.865,90.72,0.83,853000,{"date":1170,"open":1171,"high":1172,"low":813,"close":905,"change":1173,"percent_change":925,"volume":1174,"transactions":9,"vwap":905},"2026-04-13",88.76,90.055,0.52,874600,{"date":1176,"open":657,"high":1177,"low":736,"close":697,"change":752,"percent_change":753,"volume":1178,"transactions":9,"vwap":697},"2026-04-10",89.885,675400,{"date":1180,"open":1113,"high":1181,"low":1182,"close":1183,"change":958,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-09",89.615,88.385,89.15,-0.16,1065100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":630,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":630},"2026-04-08",89.61,89.64,88.699,3.15,3.66,1022000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-07",85.57,86.28,84.85,86.14,-0.08,-0.09,934900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1173,"percent_change":141,"volume":1209,"transactions":9,"vwap":1208},"2026-04-06",85.95,86.41,85.74,86.22,1163200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":548,"percent_change":197,"volume":1216,"transactions":9,"vwap":1215},"2026-04-02",84.45,85.99,84.31,85.7,1463000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":973,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-01",86.18,86.79,85.83,86.15,1.54,1408900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-31",83.5,84.87,83.17,84.84,2.61,3.17,2242900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":102,"percent_change":507,"volume":1240,"transactions":9,"vwap":1239},"2026-03-30",82.92,83.050003,81.89,82.23,997900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":856,"volume":1248,"transactions":9,"vwap":1246},"2026-03-27",82.46,83.019997,81.885,82.12,-0.62,1311100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-26",83.55,84.14,82.71,82.74,-1.77,-2.09,1085300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-25",84.76,84.88,84.059998,84.51,1.37,1.65,1166000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":300,"percent_change":1024,"volume":1273,"transactions":9,"vwap":1272},"2026-03-24",82.54,83.66,82.38,83.14,1670400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-23",83.040001,84.4,82.635,83.39,1.8,2.21,1908900,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":917,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-20",83.68,81.13,81.59,-2.87,1947200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":292,"volume":1297,"transactions":9,"vwap":1295},"2026-03-19",82.69,84.46,82.55,84,-0.29,1783800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-18",85.36,85.42,84.235,84.29,-1.34,-1.56,1105000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":42,"percent_change":909,"volume":1313,"transactions":9,"vwap":1312},"2026-03-17",85.92,86.12,85.48,85.63,761100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":994,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-16",84.97,85.535,84.74,85.32,1.62,1215300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":900,"volume":1329,"transactions":9,"vwap":1327},"2026-03-13",85.22,85.49,83.81,83.96,-1.16,1300100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":900,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-12",85.65,85.67,84.737,85.12,-1.57,1144200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":301,"volume":1345,"transactions":9,"vwap":1343},"2026-03-11",86.29,86.69,85.895,86.48,-0.23,1003400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":752,"percent_change":594,"volume":1352,"transactions":9,"vwap":1351},"2026-03-10",87.029999,87.946,86.51,86.71,1867600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1206,"change":641,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1206},"2026-03-09",84.53,86.63,83.905,0.33,1683500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":331,"volume":1367,"transactions":9,"vwap":1365},"2026-03-06",85.44,86.47,85.114,86.13,-0.78,831300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-05",87.68,87.91,86.099998,86.91,-1.8,-2.03,1454100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1108,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1108},"2026-03-04",88.42,88.83,87.97,0.8,0.91,1677700,{"date":1386,"open":1348,"high":825,"low":1387,"close":1371,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1371},"2026-03-03",85.88,-2.82,-3.11,1879200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-02",90.44,91.059998,90.21,90.73,-1.47,-1.59,1430500,{"date":1401,"open":1402,"high":582,"low":1403,"close":1404,"change":1405,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-27",92.32,92.080002,92.2,-0.02,1093100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":422,"volume":1414,"transactions":9,"vwap":1412},"2026-02-26",92.040001,92.275,91.455,92.22,-0.06,814900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":321,"percent_change":280,"volume":1421,"transactions":9,"vwap":1420},"2026-02-25",91.99,92.385,91.81,92.28,748300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":153,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-24",91.040001,91.66,90.914,91.47,0.2,624200,{"date":1431,"open":1432,"high":1433,"low":194,"close":1144,"change":401,"percent_change":450,"volume":1434,"transactions":9,"vwap":1144},"2026-02-23",91.55,91.85,974300,{"date":1436,"open":1051,"high":1437,"low":1438,"close":213,"change":217,"percent_change":218,"volume":1439,"transactions":9,"vwap":213},"2026-02-20",91.54,90.69,2975300,{"date":1441,"open":1442,"high":1443,"low":1137,"close":1443,"change":1444,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-19",90.26,90.77,-0.04,1262000,{"date":1447,"open":914,"high":1448,"low":1449,"close":839,"change":153,"percent_change":1428,"volume":1450,"transactions":9,"vwap":839},"2026-02-18",91.305,90.615,1505000,{"date":1452,"open":1007,"high":1453,"low":1454,"close":1149,"change":162,"percent_change":162,"volume":1455,"transactions":9,"vwap":1149},"2026-02-17",90.728,89.5,1441500,{"date":1457,"open":780,"high":1396,"low":1458,"close":846,"change":908,"percent_change":594,"volume":1459,"transactions":9,"vwap":846},"2026-02-13",89.645,1396100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1159,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1159},"2026-02-12",91.46,91.482,90.075996,-0.98,-1.07,1005500,{"date":1469,"open":1470,"high":602,"low":1148,"close":207,"change":382,"percent_change":1471,"volume":1472,"transactions":9,"vwap":207},"2026-02-11",91.33,0.63,1258300,{"date":1474,"open":224,"high":224,"low":1149,"close":1438,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1438},"2026-02-10",0.26,0.29,1408000,{"date":1479,"open":1188,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-09",90.517,89.52,90.43,1.55,1.74,994900,{"date":1487,"open":889,"high":1488,"low":889,"close":1489,"change":1490,"percent_change":1064,"volume":1491,"transactions":9,"vwap":1489},"2026-02-06",88.94,88.88,2.03,1233900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-05",87.34,87.75,86.825,86.85,-1.49,-1.69,1349200,{"date":1502,"open":15,"high":1068,"low":1503,"close":1504,"change":806,"percent_change":1031,"volume":1500,"transactions":9,"vwap":1504},"2026-02-04",87.88,88.34,{"date":1506,"open":1507,"high":889,"low":1508,"close":1509,"change":820,"percent_change":1009,"volume":1510,"transactions":9,"vwap":1509},"2026-02-03",87.48,87.15,87.89,1930300,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":753,"percent_change":670,"volume":1516,"transactions":9,"vwap":1515},"2026-02-02",86.73,87.36,87.23,1409800,{"date":1518,"open":1121,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-30",87.79,86.56,86.89,-1.44,-1.63,1938100,{"date":1526,"open":915,"high":1116,"low":1527,"close":1528,"change":1529,"percent_change":718,"volume":1530,"transactions":9,"vwap":1528},"2026-01-29",87.272,88.33,0.49,1548500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":17,"volume":1538,"transactions":9,"vwap":1536},"2026-01-28",87.96,88.055,87.365,87.84,-0.67,948400,{"date":1540,"open":1541,"high":698,"low":1519,"close":1099,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1099},"2026-01-27",87.86,1.45,1.67,1058600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":167,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-26",87.28,87.495,87.050003,87.059998,0.48,1667700,{"date":1554,"open":1555,"high":1341,"low":1556,"close":1557,"change":718,"percent_change":939,"volume":1558,"transactions":9,"vwap":1557},"2026-01-23",85.98,85.81,86.64,1365300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1551,"percent_change":718,"volume":1565,"transactions":9,"vwap":1564},"2026-01-22",86.029999,86.275,85.78,86.080002,1574600,{"date":1567,"open":1568,"high":1221,"low":1569,"close":1570,"change":784,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-21",85.17,84.75,85.6,1.1,2013900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":392,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-20",84.65,85.19,84.54,84.67,-1.03,1069300,{"date":1582,"open":1583,"high":1584,"low":1568,"close":1585,"change":1586,"percent_change":641,"volume":1587,"transactions":9,"vwap":1585},"2026-01-16",85.52,85.605,85.55,0.24,1524100,{"date":1589,"open":1362,"high":1590,"low":1591,"close":1592,"change":1405,"percent_change":1405,"volume":1593,"transactions":9,"vwap":1592},"2026-01-15",85.595,85.265,85.31,954300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":528,"percent_change":878,"volume":1600,"transactions":9,"vwap":1599},"2026-01-14",85.23,85.34,85.019997,85.33,1204100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":412,"volume":1608,"transactions":9,"vwap":1606},"2026-01-13",85.059998,85.099998,84.645,84.83,-0.43,1096300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1612,"change":719,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-12",84.91,85.26,84.905,0.73,774300,{"date":1617,"open":1303,"high":1618,"low":1619,"close":1620,"change":878,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-09",84.7,84.28,84.64,0.7,1089300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":102,"percent_change":507,"volume":1629,"transactions":9,"vwap":1628},"2026-01-08",83.62,84.084999,83.605,84.050003,757700,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":300,"percent_change":1024,"volume":1635,"transactions":9,"vwap":1634},"2026-01-07",84.18,83.8,83.94,617600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":517,"percent_change":849,"volume":1642,"transactions":9,"vwap":1641},"2026-01-06",84.22,84.33,84.07,84.19,935500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1628,"change":322,"percent_change":776,"volume":1648,"transactions":9,"vwap":1628},"2026-01-05",83.37,84.12,83.325,1007500,{"date":1650,"open":1272,"high":1229,"low":1651,"close":1229,"change":1652,"percent_change":557,"volume":1653,"transactions":9,"vwap":1229},"2026-01-02",82.715,0.85,813400,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":547,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-31",82.61,82.275,82.32,-0.51,686600,{"date":1662,"open":1663,"high":1664,"low":1253,"close":1254,"change":1665,"percent_change":34,"volume":1666,"transactions":9,"vwap":1254},"2025-12-30",82.83,83,0.16,1215900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1344,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-29",82.57,82.7,82.39,82.58,-0.28,559400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-26",82.8,82.859,82.62,82.81,0.07,0.08,635100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1254,"change":68,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1254},"2025-12-24",82.78,82.819,82.645,0.06,498800,{"date":1692,"open":1269,"high":1254,"low":1693,"close":1292,"change":527,"percent_change":382,"volume":1694,"transactions":9,"vwap":1292},"2025-12-23",82.52,980600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":381,"percent_change":939,"volume":1701,"transactions":9,"vwap":1700},"2025-12-22",82,82.25,81.905,82.22,886400,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":871,"volume":1708,"transactions":9,"vwap":1706},"2025-12-19",81.58,81.98,81.69,0.54,787700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":806,"percent_change":718,"volume":1715,"transactions":9,"vwap":1714},"2025-12-18",81.32,81.61,81.0049973,81.15,1048600,{"date":1717,"open":1714,"high":1718,"low":1719,"close":1720,"change":411,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-17",81.285,80.694,80.7,-0.58,868100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-16",81.42,81.51,80.945,81.17,-1.35,-1.64,686100,{"date":1733,"open":1686,"high":1686,"low":1734,"close":1693,"change":670,"percent_change":527,"volume":1735,"transactions":9,"vwap":1693},"2025-12-15",82.27,759800,{"date":1737,"open":1670,"high":1738,"low":1739,"close":1740,"change":1038,"percent_change":412,"volume":1741,"transactions":9,"vwap":1740},"2025-12-12",82.706,81.76,82.13,1414000,{"date":1743,"open":1698,"high":1744,"low":1745,"close":1269,"change":925,"percent_change":217,"volume":1746,"transactions":9,"vwap":1269},"2025-12-11",82.685,82.15,993500,{"date":1748,"open":1749,"high":1740,"low":1714,"close":1750,"change":1382,"percent_change":127,"volume":1751,"transactions":9,"vwap":1750},"2025-12-10",81.28,81.96,883300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1413,"percent_change":422,"volume":1758,"transactions":9,"vwap":1757},"2025-12-09",81.29,81.48,81.135,81.16,763000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1152,"percent_change":1184,"volume":1765,"transactions":9,"vwap":1764},"2025-12-08",81.5,81.56,81.099998,81.22,527200,{"date":1767,"open":1768,"high":1769,"low":1764,"close":1770,"change":68,"percent_change":1689,"volume":1771,"transactions":9,"vwap":1770},"2025-12-05",81.53,81.71,81.35,641300,{"date":1773,"open":1774,"high":1761,"low":1775,"close":1776,"change":1428,"percent_change":862,"volume":1777,"transactions":9,"vwap":1776},"2025-12-04",81.37,81.139,81.3,522300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1763,"change":527,"percent_change":925,"volume":1783,"transactions":9,"vwap":1763},"2025-12-03",80.76,81.108,80.686,853600,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":102,"percent_change":517,"volume":1790,"transactions":9,"vwap":1789},"2025-12-02",80.68,80.745,80.35,80.63,1001800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1607,"percent_change":701,"volume":1797,"transactions":9,"vwap":1796},"2025-12-01",80.75,80.87,80.475,80.52,867600,{"date":1799,"open":1789,"high":1800,"low":1796,"close":1801,"change":381,"percent_change":820,"volume":1802,"transactions":9,"vwap":1801},"2025-11-28",80.96,80.95,229900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1383,"percent_change":584,"volume":1809,"transactions":9,"vwap":1808},"2025-11-26",79.86,80.57,79.815,80.42,708400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":170,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-25",78.88,79.57,78.66,79.51,1.27,651600,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":641,"percent_change":909,"volume":1824,"transactions":9,"vwap":1823},"2025-11-24",78.07,78.595,78.040001,78.51,1084400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":973,"volume":1832,"transactions":9,"vwap":1830},"2025-11-21",77.73,78.39,77.42,78.23,1.01,878200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1304,"volume":1840,"transactions":9,"vwap":1838},"2025-11-20",78.83,78.94,77.198,77.22,-1.05,993900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":228,"percent_change":1344,"volume":1847,"transactions":9,"vwap":1846},"2025-11-19",78.44,78.725,77.927,78.27,690900,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":18,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-18",78.28,78.71,77.96,78.45,-1.06,770600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-17",79.83,80.029999,79,79.29,-0.96,-1.2,660700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":982,"percent_change":958,"volume":1871,"transactions":9,"vwap":1870},"2025-11-14",79.74,80.4,79.62,80.25,1032600,{"date":1873,"open":1286,"high":1874,"low":1875,"close":1876,"change":18,"percent_change":1579,"volume":1877,"transactions":9,"vwap":1876},"2025-11-13",81.24,80.265,80.36,861000,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":820,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-12",80.8,81.275,81.2,0.82,890100,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":248,"percent_change":528,"volume":1890,"transactions":9,"vwap":1889},"2025-11-11",80.26,80.655,80.54,563600,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1052,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-11-10",79.76,80.178,79.585,80.14,1.21,744500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":42,"percent_change":670,"volume":1904,"transactions":9,"vwap":1902},"2025-11-07",78.57,79.18,78.31,762100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":959,"volume":1912,"transactions":9,"vwap":1910},"2025-11-06",79.040001,79.188,78.64,78.87,-0.12,693400,{"date":1914,"open":1901,"high":1915,"low":1901,"close":1916,"change":528,"percent_change":746,"volume":1917,"transactions":9,"vwap":1916},"2025-11-05",79.12,78.99,1026300,{"date":1919,"open":1920,"high":1921,"low":1828,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-04",78.53,78.86,78.49,-0.94,-1.18,707400,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":49,"percent_change":68,"volume":1890,"transactions":9,"vwap":1930},"2025-11-03",79.48,79.14,79.43,{"date":1932,"open":1933,"high":1933,"low":1915,"close":1934,"change":300,"percent_change":291,"volume":1935,"transactions":9,"vwap":1934},"2025-10-31",79.6,79.39,629600,{"date":1937,"open":1815,"high":1938,"low":1939,"close":1940,"change":91,"percent_change":300,"volume":1941,"transactions":9,"vwap":1940},"2025-10-30",79.93,79.45,79.64,703200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1607,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-29",80.27,80.38,79.49,79.84,-0.54,891800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1944,"change":112,"percent_change":1444,"volume":1955,"transactions":9,"vwap":1944},"2025-10-28",80.15,80.44,80.010002,690500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":842,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-27",80.31,80.325,80.12,80.3,0.55,870900,{"date":1965,"open":1966,"high":1967,"low":1867,"close":1805,"change":798,"percent_change":1475,"volume":1968,"transactions":9,"vwap":1805},"2025-10-24",79.87,79.96,649500,{"date":1970,"open":1971,"high":1893,"low":1972,"close":1973,"change":925,"percent_change":1614,"volume":1974,"transactions":9,"vwap":1973},"2025-10-23",79.52,79.448,79.65,598200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":102,"percent_change":517,"volume":1981,"transactions":9,"vwap":1980},"2025-10-22",79.010002,79.25,78.73,79.07,716800,{"date":1983,"open":1984,"high":1985,"low":1812,"close":1986,"change":762,"percent_change":1095,"volume":1987,"transactions":9,"vwap":1986},"2025-10-21",79.099998,79.23,78.96,1130600,{"date":1989,"open":1815,"high":1990,"low":1991,"close":1992,"change":870,"percent_change":1009,"volume":1993,"transactions":9,"vwap":1992},"2025-10-20",79.73,79.44,79.67,511600,{"date":1995,"open":1835,"high":1996,"low":1997,"close":1980,"change":1109,"percent_change":450,"volume":1998,"transactions":9,"vwap":1980},"2025-10-17",79.15,78.62,810800,{"date":2000,"open":2001,"high":1869,"low":1916,"close":2002,"change":849,"percent_change":798,"volume":2003,"transactions":9,"vwap":2002},"2025-10-16",79.36,79.24,609300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1980,"change":806,"percent_change":382,"volume":2009,"transactions":9,"vwap":1980},"2025-10-15",79.059998,79.271,78.59,845000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1997,"change":1475,"percent_change":1358,"volume":2015,"transactions":9,"vwap":1997},"2025-10-14",77.82,78.9,77.79,571500,{"date":2017,"open":2018,"high":1922,"low":2019,"close":2020,"change":217,"percent_change":1383,"volume":2021,"transactions":9,"vwap":2020},"2025-10-13",78.16,78.050003,78.36,422400,{"date":2023,"open":2024,"high":1921,"low":2025,"close":2026,"change":2027,"percent_change":1374,"volume":2028,"transactions":9,"vwap":2026},"2025-10-10",78.84,77.591,77.65,-1.42,2254100,{"date":2030,"open":2031,"high":2031,"low":1812,"close":1980,"change":1123,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1980},"2025-10-09",79.9,-0.85,562400,{"date":2035,"open":1992,"high":2036,"low":2037,"close":2038,"change":753,"percent_change":479,"volume":2039,"transactions":9,"vwap":2038},"2025-10-08",79.8,79.53,79.75,508600,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":761,"percent_change":709,"volume":2045,"transactions":9,"vwap":2044},"2025-10-07",79.91,79.38,79.41,412300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1681,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-06",80.07,80.226,79.92,80.050003,0.09,575700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":939,"percent_change":1883,"volume":2060,"transactions":9,"vwap":2059},"2025-10-03",79.77,80.089996,79.72,79.98,746300,{"date":2062,"open":1971,"high":1971,"low":1812,"close":2063,"change":1689,"percent_change":1682,"volume":2064,"transactions":9,"vwap":2063},"2025-10-02",79.33,816000,{"date":2066,"open":1984,"high":1934,"low":2067,"close":2068,"change":247,"percent_change":527,"volume":2069,"transactions":9,"vwap":2068},"2025-10-01",79.080002,79.27,1125000,{"date":2071,"open":2072,"high":1836,"low":2073,"close":2013,"change":1475,"percent_change":1358,"volume":2074,"transactions":9,"vwap":2013},"2025-09-30",78.56,78.52,1042700,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1909,"change":1358,"percent_change":167,"volume":2080,"transactions":9,"vwap":1909},"2025-09-29",78.68,78.695,78.462,517600,{"date":2082,"open":2019,"high":2083,"low":2084,"close":1903,"change":746,"percent_change":1883,"volume":2085,"transactions":9,"vwap":1903},"2025-09-26",78.32,78.014999,428900,{"date":2087,"open":2088,"high":2089,"low":1829,"close":2090,"change":197,"percent_change":1537,"volume":2091,"transactions":9,"vwap":2090},"2025-09-25",77.66,77.8,77.67,747700,{"date":2093,"open":2094,"high":2073,"low":2095,"close":2096,"change":604,"percent_change":1721,"volume":2097,"transactions":9,"vwap":2096},"2025-09-24",78.37,78.13,78.19,491900,{"date":2099,"open":2006,"high":2100,"low":2101,"close":2102,"change":1201,"percent_change":982,"volume":2103,"transactions":9,"vwap":2102},"2025-09-23",79.11,78.575,78.65,649400,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":247,"percent_change":527,"volume":2110,"transactions":9,"vwap":2109},"2025-09-22",78.5,78.788,78.26,78.74,298500,{"date":2112,"open":1843,"high":2113,"low":2114,"close":2094,"change":450,"percent_change":301,"volume":2115,"transactions":9,"vwap":2094},"2025-09-19",78.475,78.2,615000,{"date":2117,"open":2094,"high":2118,"low":2119,"close":2120,"change":1665,"percent_change":1428,"volume":2121,"transactions":9,"vwap":2120},"2025-09-18",78.69,78.14,78.58,921500,{"date":2123,"open":2072,"high":2124,"low":2125,"close":2126,"change":547,"percent_change":701,"volume":2127,"transactions":9,"vwap":2126},"2025-09-17",79.13,78.134,78.42,929300,{"date":2129,"open":1977,"high":1977,"low":2120,"close":2024,"change":91,"percent_change":300,"volume":2130,"transactions":9,"vwap":2024},"2025-09-16",1103500,{"date":2132,"open":2133,"high":1907,"low":1814,"close":1907,"change":1471,"percent_change":1382,"volume":2134,"transactions":9,"vwap":1907},"2025-09-15",78.79,5173600,{"date":2136,"open":1843,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1038,"volume":2141,"transactions":9,"vwap":2139},"2025-09-12",78.515,78.215,78.41,-0.32,959100,{"date":2143,"open":2144,"high":1979,"low":2114,"close":1979,"change":460,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1979},"2025-09-11",78.22,1.12,884000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1682,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-10",78.019997,78.145,77.781,77.86,0.1,817100,{"date":2156,"open":2012,"high":2157,"low":2158,"close":2159,"change":301,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-09",77.97,77.656,77.78,-0.35,1509300,{"date":2163,"open":2164,"high":1820,"low":2026,"close":2019,"change":259,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2019},"2025-09-08",77.92,1.02,590600,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":167,"percent_change":1962,"volume":2173,"transactions":9,"vwap":2172},"2025-09-05",77.47,77.72,77.032997,77.26,493000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":1173,"percent_change":441,"volume":2179,"transactions":9,"vwap":2177},"2025-09-04",76.53,76.84,76.42,524500,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":102,"percent_change":517,"volume":2186,"transactions":9,"vwap":2185},"2025-09-03",76.2,76.4,76.080002,76.32,466900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":761,"percent_change":270,"volume":2193,"transactions":9,"vwap":2192},"2025-09-02",75.81,76.26,75.676,76.21,661000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":411,"volume":2201,"transactions":9,"vwap":2199},"2025-08-29",76.79,76.97,76.73,76.85,-0.36,433100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1476,"percent_change":595,"volume":2208,"transactions":9,"vwap":2207},"2025-08-28",77.17,77.275,76.964,77.21,403600,{"date":2210,"open":2211,"high":2212,"low":2183,"close":2213,"change":1109,"percent_change":451,"volume":2214,"transactions":9,"vwap":2213},"2025-08-27",76.57,76.94,76.92,458900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":361,"percent_change":361,"volume":2221,"transactions":9,"vwap":2220},"2025-08-26",76.89,77.105,76.83,77.089996,752800,{"date":2223,"open":1827,"high":2224,"low":2225,"close":2226,"change":1923,"percent_change":1863,"volume":2227,"transactions":9,"vwap":2226},"2025-08-25",77.785,77.029999,77.080002,505900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2149,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2149},"2025-08-22",77.13,78.135,77.065002,1.25,1.63,591800,{"date":2237,"open":2238,"high":2217,"low":2239,"close":2238,"change":790,"percent_change":291,"volume":2240,"transactions":9,"vwap":2238},"2025-08-21",76.77,76.61,689500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1665,"percent_change":798,"volume":2097,"transactions":9,"vwap":2246},"2025-08-20",76.9,77.07,76.815,77.010002,{"date":2248,"open":2230,"high":2249,"low":2250,"close":2199,"change":112,"percent_change":1444,"volume":2251,"transactions":9,"vwap":2199},"2025-08-19",77.23,76.795,582900,{"date":2253,"open":2199,"high":2254,"low":2255,"close":2256,"change":1911,"percent_change":1184,"volume":2257,"transactions":9,"vwap":2256},"2025-08-18",76.925,76.647,76.88,321900,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":247,"percent_change":1551,"volume":2263,"transactions":9,"vwap":2262},"2025-08-15",77.059998,76.87,77,393200,{"date":2265,"open":2178,"high":2266,"low":2267,"close":2268,"change":958,"percent_change":228,"volume":2269,"transactions":9,"vwap":2268},"2025-08-14",76.65,76.33,76.63,374700,{"date":2271,"open":2272,"high":2196,"low":2273,"close":2238,"change":909,"percent_change":527,"volume":2274,"transactions":9,"vwap":2238},"2025-08-13",76.66,76.6,503300,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":460,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-08-12",75.74,76.415,76.41,1.15,489300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1673,"percent_change":431,"volume":2288,"transactions":9,"vwap":2287},"2025-08-11",75.63,75.67,75.395,75.54,457800,{"date":2290,"open":2277,"high":2291,"low":2292,"close":2293,"change":594,"percent_change":650,"volume":2294,"transactions":9,"vwap":2293},"2025-08-08",75.959,75.64,75.82,531300,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":1707,"percent_change":258,"volume":2300,"transactions":9,"vwap":2299},"2025-08-07",75.72,75.16,75.47,1065400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":718,"percent_change":821,"volume":2307,"transactions":9,"vwap":2306},"2025-08-06",74.76,75.014999,74.675,74.93,840900,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":153,"percent_change":1586,"volume":2314,"transactions":9,"vwap":2313},"2025-08-05",74.4,74.475,74.065002,74.37,622600,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":775,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-08-04",73.98,74.21,73.91,74.19,1.3,506000,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1201,"percent_change":1911,"volume":2329,"transactions":9,"vwap":2328},"2025-08-01",73.33,73.35,72.79,73.24,915700,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2325,"change":412,"percent_change":1123,"volume":2335,"transactions":9,"vwap":2325},"2025-07-31",73.7,73.705,73.16,647200,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-07-30",74.17,74.32,73.56,73.83,-0.55,-0.74,914600,{"date":2346,"open":2347,"high":2348,"low":2318,"close":2349,"change":361,"percent_change":361,"volume":1110,"transactions":9,"vwap":2349},"2025-07-29",74.48,74.495,74.38,{"date":2351,"open":2352,"high":2352,"low":2320,"close":2313,"change":490,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2313},"2025-07-28",74.73,-1.52,640200,{"date":2356,"open":2357,"high":2358,"low":2304,"close":2359,"change":112,"percent_change":1444,"volume":2360,"transactions":9,"vwap":2359},"2025-07-25",75.040001,75.545,75.52,1337000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2365,"change":690,"percent_change":2032,"volume":2366,"transactions":9,"vwap":2365},"2025-07-24",75.76,75.936,75.55,941700,{"date":2368,"open":2369,"high":2182,"low":2370,"close":2182,"change":1483,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2182},"2025-07-23",75.5,75.39,2.08,1724000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1031,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-07-22",74.18,74.7,74.089996,74.65,0.69,820200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":528,"percent_change":441,"volume":2387,"transactions":9,"vwap":2386},"2025-07-21",74,74.47,73.92,74.14,909400,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":1201,"percent_change":1911,"volume":2393,"transactions":9,"vwap":2392},"2025-07-18",74.16,73.563,73.64,616800,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":1665,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-17",73.29,73.8,73.73,0.22,823400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1358,"percent_change":806,"volume":2407,"transactions":9,"vwap":2406},"2025-07-16",73.31,73.59,73,73.57,710500,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2328,"change":83,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2328},"2025-07-15",74.11,73.2,-1.09,376600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1682,"percent_change":102,"volume":2420,"transactions":9,"vwap":2419},"2025-07-14",73.86,74.087997,73.765,74.050003,331900,{"date":2422,"open":2423,"high":2423,"low":2341,"close":2424,"change":814,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-07-11",74.12,73.97,-0.79,512900,{"date":2428,"open":2429,"high":2430,"low":2375,"close":2431,"change":20,"percent_change":20,"volume":2432,"transactions":9,"vwap":2431},"2025-07-10",74.41,74.58,74.56,357300,{"date":2434,"open":2435,"high":2436,"low":2390,"close":2431,"change":141,"percent_change":1883,"volume":2437,"transactions":9,"vwap":2431},"2025-07-09",74.33,74.57,1393300,{"date":2439,"open":2392,"high":2440,"low":2441,"close":2442,"change":806,"percent_change":141,"volume":2443,"transactions":9,"vwap":2442},"2025-07-08",74.079002,73.54,73.95,537300,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":762,"percent_change":1862,"volume":2450,"transactions":9,"vwap":2449},"2025-07-07",73.87,73.89,73.267,73.5,403000,{"date":2452,"open":2453,"high":2454,"low":2410,"close":2318,"change":49,"percent_change":68,"volume":2455,"transactions":9,"vwap":2318},"2025-07-03",74.24,74.35,242200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2338,"change":2461,"percent_change":42,"volume":2462,"transactions":9,"vwap":2338},"2025-07-02",73.78,74.179,73.567,0.23,539900,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":422,"percent_change":1201,"volume":2469,"transactions":9,"vwap":2468},"2025-07-01",73.9,74.028999,73.74,73.94,533400,{"date":2471,"open":2467,"high":2419,"low":2472,"close":2473,"change":862,"percent_change":753,"volume":2474,"transactions":9,"vwap":2473},"2025-06-30",73.53,74.010002,641500,{"date":2476,"open":2467,"high":2383,"low":2477,"close":2478,"change":62,"percent_change":718,"volume":2479,"transactions":9,"vwap":2478},"2025-06-27",73.42,73.76,492100,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2326,"change":557,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2326},"2025-06-26",73.089996,73.36,72.955,1.42,471800,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2140,"percent_change":1140,"volume":2493,"transactions":9,"vwap":2492},"2025-06-25",72.28,72.42,72.13,72.32,428800,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1140,"percent_change":946,"volume":2500,"transactions":9,"vwap":2499},"2025-06-24",72.4,72.73,72.255,72.64,410700,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":479,"percent_change":878,"volume":2507,"transactions":9,"vwap":2506},"2025-06-23",72.22,73.13,72.080002,73.080002,445000,{"date":2509,"open":2510,"high":2511,"low":2499,"close":2512,"change":701,"percent_change":341,"volume":2513,"transactions":9,"vwap":2512},"2025-06-20",73.059998,73.15,72.65,508100,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":49,"percent_change":68,"volume":2520,"transactions":9,"vwap":2519},"2025-06-18",73.21,73.571,73.07,73.18,427500,{"date":2522,"open":2523,"high":2418,"low":2524,"close":2525,"change":709,"percent_change":489,"volume":2526,"transactions":9,"vwap":2525},"2025-06-17",73.62,73.032997,73.14,501000,{"date":2528,"open":2529,"high":2530,"low":2447,"close":2468,"change":952,"percent_change":247,"volume":2531,"transactions":9,"vwap":2468},"2025-06-16",74.31,74.527,484400,{"date":2533,"open":2441,"high":2317,"low":2534,"close":2535,"change":188,"percent_change":146,"volume":2536,"transactions":9,"vwap":2535},"2025-06-13",73.46,73.67,285100,{"date":2538,"open":2386,"high":2539,"low":2386,"close":2540,"change":870,"percent_change":321,"volume":2541,"transactions":9,"vwap":2540},"2025-06-12",74.45,74.36,313500,{"date":2543,"open":2383,"high":2544,"low":2545,"close":2478,"change":1682,"percent_change":102,"volume":2546,"transactions":9,"vwap":2478},"2025-06-11",74.059998,73.75,620600,{"date":2548,"open":2317,"high":2317,"low":2549,"close":2550,"change":2551,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-06-10",73.565,73.68,-0.01,319100,{"date":2554,"open":2555,"high":2468,"low":2556,"close":2557,"change":361,"percent_change":361,"volume":2558,"transactions":9,"vwap":2557},"2025-06-09",73.88,73.577,73.69,474000,{"date":2560,"open":2535,"high":2561,"low":2472,"close":2550,"change":1045,"percent_change":1428,"volume":2562,"transactions":9,"vwap":2550},"2025-06-06",73.82,216700,{"date":2564,"open":2565,"high":2446,"low":2477,"close":2472,"change":112,"percent_change":1444,"volume":2566,"transactions":9,"vwap":2472},"2025-06-05",73.72,599800,{"date":2568,"open":2569,"high":2467,"low":2570,"close":2340,"change":641,"percent_change":595,"volume":2571,"transactions":9,"vwap":2340},"2025-06-04",73.47,73.365,343700,{"date":2573,"open":2574,"high":2326,"low":2575,"close":2576,"change":1948,"percent_change":691,"volume":2577,"transactions":9,"vwap":2576},"2025-06-03",73.19,72.91,73.28,529800,{"date":2579,"open":2525,"high":2561,"low":2580,"close":2561,"change":775,"percent_change":2321,"volume":2581,"transactions":9,"vwap":2561},"2025-06-02",72.99,346000,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2584,"change":1665,"percent_change":2399,"volume":2587,"transactions":9,"vwap":2584},"2025-05-30",72.87,72.95,72.355,305100,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":1586,"percent_change":1358,"volume":2593,"transactions":9,"vwap":2592},"2025-05-29",72.9,72.44,72.71,285500,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":690,"percent_change":1095,"volume":2599,"transactions":9,"vwap":2598},"2025-05-28",72.7,72.325,72.47,754200,{"date":2601,"open":2482,"high":2602,"low":2603,"close":2604,"change":127,"percent_change":1264,"volume":2605,"transactions":9,"vwap":2604},"2025-05-27",73.26,72.975,73.12,337500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2491,"change":1475,"percent_change":909,"volume":2611,"transactions":9,"vwap":2491},"2025-05-23",71.53,72.29,71.38,467200,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":566,"percent_change":422,"volume":2618,"transactions":9,"vwap":2617},"2025-05-22",71.64,72.089996,71.565,71.87,295400,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":117,"percent_change":604,"volume":2625,"transactions":9,"vwap":2624},"2025-05-21",72.45,72.6,71.878,71.92,655900,{"date":2627,"open":2491,"high":2489,"low":2628,"close":2629,"change":842,"percent_change":141,"volume":2630,"transactions":9,"vwap":2629},"2025-05-20",71.939,72.25,333000,{"date":2632,"open":2633,"high":2617,"low":2634,"close":2635,"change":870,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-05-19",71.25,71.235,71.81,0.84,1054500,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":798,"percent_change":752,"volume":2644,"transactions":9,"vwap":2643},"2025-05-16",71.010002,71.23,70.809,71.21,306500,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1621,"percent_change":170,"volume":2651,"transactions":9,"vwap":2650},"2025-05-15",70.79,71.050003,70.6,71,253700,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1344,"percent_change":117,"volume":2658,"transactions":9,"vwap":2657},"2025-05-14",70.76,70.8,70.25,70.3,350500,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2399,"percent_change":42,"volume":2665,"transactions":9,"vwap":2664},"2025-05-13",70.37,70.705,70.236,70.53,878900,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2670,"change":1665,"percent_change":2461,"volume":2671,"transactions":9,"vwap":2670},"2025-05-12",70.52,69.9,70.31,269700,{"date":2673,"open":2670,"high":2670,"low":2674,"close":2675,"change":1551,"percent_change":2379,"volume":2676,"transactions":9,"vwap":2675},"2025-05-09",69.91,70.15,267700,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1109,"percent_change":790,"volume":2683,"transactions":9,"vwap":2682},"2025-05-08",69.97,70.059998,69.66,69.67,420800,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":451,"percent_change":291,"volume":2690,"transactions":9,"vwap":2689},"2025-05-07",69.95,70.118,69.622,69.84,403200,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2680,"change":34,"percent_change":952,"volume":2695,"transactions":9,"vwap":2680},"2025-05-06",69.85,70.19,586800,{"date":2697,"open":2698,"high":2699,"low":2693,"close":2700,"change":1682,"percent_change":102,"volume":2701,"transactions":9,"vwap":2700},"2025-05-05",69.98,70.072998,69.87,376800,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-05-02",69.75,69.96,69.555,69.79,1.17,1.71,420900,{"date":2712,"open":2713,"high":2713,"low":2714,"close":2715,"change":117,"percent_change":700,"volume":2716,"transactions":9,"vwap":2715},"2025-05-01",69.16,68.537,68.62,396200,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":422,"percent_change":981,"volume":2723,"transactions":9,"vwap":2722},"2025-04-30",68.45,69.145,68.206,68.95,360600,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":153,"percent_change":1475,"volume":2730,"transactions":9,"vwap":2729},"2025-04-29",68.82,69.115,68.75,69.019997,285000,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1707,"percent_change":259,"volume":2737,"transactions":9,"vwap":2736},"2025-04-28",68.42,68.9,68.33,68.84,778800,{"date":2739,"open":2740,"high":2735,"low":2741,"close":2742,"change":153,"percent_change":1475,"volume":2743,"transactions":9,"vwap":2742},"2025-04-25",67.95,67.845,68.3,357500,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2730,"transactions":9,"vwap":2749},"2025-04-24",67.51,68.13,67.427,68.12,0.98,1.46,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1413,"percent_change":1201,"volume":2758,"transactions":9,"vwap":2757},"2025-04-23",67.78,67.99,67.042999,67.14,604200,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":2280,"percent_change":1484,"volume":2764,"transactions":9,"vwap":2763},"2025-04-22",66.77,67.53,67.2,323900,{"date":177,"open":2766,"high":2767,"low":173,"close":2768,"change":1160,"percent_change":2343,"volume":2769,"transactions":9,"vwap":2768},66.54,66.58,66.050003,394500]