[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVDS":3,"homepage-market-summary":26,"stock-historical-AVDS":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AVDS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis International Small Cap 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},77.39,77.37,77.559,77.0963,78.1305,-0.7405,-0.95,22158.69963,0,81.32,43.9395,12269.404590150498,89.5,804,{"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},53.040001,20407,7448701.290481,41.51,"2025-04-21",[179,182,192,203,214,225,236,246,257,267,278,289,298,307,318,329,339,348,358,368,378,388,398,409,418,428,438,447,457,466,474,484,494,505,513,523,532,541,551,562,572,579,590,600,610,621,631,642,652,662,672,682,692,701,711,721,730,740,750,758,765,773,781,789,797,805,812,816,823,832,839,847,854,862,869,876,884,893,900,908,916,923,930,938,945,952,958,964,970,977,984,991,998,1005,1014,1020,1028,1034,1041,1049,1056,1063,1067,1076,1081,1088,1096,1102,1109,1115,1122,1128,1136,1140,1145,1152,1158,1163,1170,1178,1183,1191,1198,1204,1209,1217,1225,1233,1242,1250,1258,1266,1275,1282,1289,1296,1304,1312,1320,1329,1337,1346,1354,1357,1364,1371,1378,1385,1392,1401,1407,1412,1417,1424,1431,1437,1443,1450,1457,1463,1469,1474,1480,1486,1493,1501,1505,1511,1518,1525,1530,1536,1543,1547,1555,1562,1569,1575,1583,1588,1593,1599,1606,1612,1619,1628,1635,1639,1645,1652,1657,1665,1669,1676,1680,1687,1692,1701,1708,1714,1720,1724,1732,1739,1747,1752,1759,1764,1770,1777,1783,1791,1800,1808,1813,1821,1828,1836,1844,1853,1860,1867,1875,1882,1889,1895,1903,1912,1918,1925,1933,1940,1945,1953,1959,1965,1972,1978,1983,1990,1997,2003,2010,2016,2020,2026,2033,2039,2047,2055,2063,2069,2076,2082,2087,2093,2101,2110,2117,2123,2128,2134,2140,2145,2152,2158,2165,2173,2180,2187,2196,2202,2209,2215,2222,2230,2235,2241,2247,2255,2263,2271,2277,2283,2288,2295,2301,2309,2317,2324,2331,2339,2345,2353,2360,2366,2373,2379,2385,2392,2399,2407,2414,2423,2428,2434,2442,2448,2454,2459,2466,2471,2478,2485,2492,2498,2504,2510,2517,2526,2533,2539,2545,2550,2557,2563,2568,2577,2582,2588,2594,2599,2605,2611,2618,2624,2633,2640,2646,2653,2659,2667,2673,2680,2685,2693,2697,2703,2710,2715,2721,2725,2730,2736,2743,2751,2758,2765,2772,2779,2786,2792,2799,2805,2812],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},406,77.3837,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",78.62,78.78,78.108,-0.0895,-0.11,12611.9592,297,78.4178,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",78.05,78.39,77.6904,78.22,-0.31,-0.39,32821.7818,364,78.0516,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",78.49,78.79,78.325,78.53,-0.6046,-0.76,13385.720039,322,78.5599,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",78.87,79.17,78.66,79.1346,0.5746,0.73,16388.543077,277,78.9111,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",78.58,78.71,78.04,78.56,-0.41,-0.52,39392.5746,417,78.413,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",79.55,78.75,78.97,-1.277,-1.59,29186.8026,432,79.1562,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",79.9,80.29,79.748,80.247,0.592,0.74,22066.258603,251,79.9244,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",79.84,79.5,79.655,0.4565,0.58,17633.157575,324,79.6407,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",79.21,79.2299,78.85,79.1985,-0.3915,-0.49,14608.1059,259,79.0059,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",79.76,79.77,79.4502,79.59,0.88,1.12,26742.2622,339,79.5707,{"date":290,"open":217,"high":291,"low":292,"close":228,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",79.49,78.19,-0.04,-0.05,21151.21697,424,78.9058,{"date":299,"open":300,"high":300,"low":301,"close":239,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",78.76,78.4,-0.25,-0.32,16442.9443,314,78.6443,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",78.89,79.25,78.64,79,-0.527,-0.66,28207.698617,464,79.0017,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",79.71,79.74,79.47,79.527,0.567,0.72,17384.904756,344,79.6001,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",79.31,78.865,78.96,-0.88,-1.1,48117.838428,362,78.958,{"date":340,"open":341,"high":342,"low":281,"close":259,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",80.23,80.395,-0.47,-0.59,22413.381976,393,79.9392,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",80.72,80.235,80.31,-0.79,-0.97,12690.869274,343,80.4896,{"date":359,"open":360,"high":361,"low":350,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",80.76,81.21,81.1,0.0664,0.08,17237.598685,331,81.0571,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",80.71,81.17,81.0336,1.1664,1.46,12132.504519,261,80.9878,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":42,"volume":385,"transactions":386,"vwap":387},"2026-09-02",79.68,79.8999,79.6524,79.8672,0.2472,8421.702769,232,79.789,{"date":389,"open":248,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",80.22,79.51,79.62,-0.896,-1.11,16004.025588,330,79.8667,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",80.63,80.81,80.315,80.516,-0.074,-0.09,21031.772716,327,80.4633,{"date":410,"open":21,"high":21,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",80.345,80.59,-0.54,-0.67,21485.773992,290,80.6899,{"date":419,"open":420,"high":421,"low":360,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",80.94,81.24,81.13,0.3571,0.44,26602.94723,303,81.027,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",81.0303,80.6913,80.7729,-0.2871,-0.35,11512.0819,219,80.8213,{"date":439,"open":370,"high":440,"low":441,"close":440,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",81.06,80.56,0.7,0.87,16646.681179,312,80.8835,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",80.51,80.19,80.36,-0.13,-0.16,13415.114591,376,80.2974,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":253,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",80.65,80.3901,80.49,0.93,16124.3106,295,80.4156,{"date":467,"open":281,"high":468,"low":283,"close":469,"change":470,"percent_change":405,"volume":471,"transactions":472,"vwap":473},"2026-08-20",80,79.75,-0.07,15665.50383,280,79.7365,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":141,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",79.83,79.9063,79.5101,79.82,0.77,10287.3399,258,79.7099,{"date":485,"open":486,"high":487,"low":488,"close":269,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",79.8,79.8545,79.2,-0.94,-1.17,20526.7589,315,79.5659,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",80.14,80.34,79.99,80.15,-0.0643,-0.08,32903.5265,460,80.2411,{"date":506,"open":118,"high":507,"low":450,"close":508,"change":509,"percent_change":42,"volume":510,"transactions":511,"vwap":512},"2026-08-14",80.46,80.2143,0.2443,23272.605547,318,80.2559,{"date":514,"open":498,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",80.09,79.7575,79.97,0.2603,0.33,16362.615937,257,79.9294,{"date":524,"open":468,"high":525,"low":526,"close":527,"change":528,"percent_change":263,"volume":529,"transactions":530,"vwap":531},"2026-08-12",80.03,79.63,79.7097,0.4608,17554.784981,305,79.7821,{"date":533,"open":534,"high":260,"low":535,"close":536,"change":537,"percent_change":112,"volume":538,"transactions":539,"vwap":540},"2026-08-11",79.45,79.13,79.2489,-0.0227,14438.810719,269,79.3507,{"date":542,"open":331,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",79.37,79.05,79.2716,-0.3617,-0.45,28597.94636,349,79.1989,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",79.54,79.665,79.39,79.6333,0.9433,1.2,20957.49965,300,79.5266,{"date":563,"open":206,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",78.86,78.46,78.69,0.125,0.16,23849.3543,310,78.6751,{"date":573,"open":239,"high":574,"low":575,"close":575,"change":576,"percent_change":480,"volume":577,"transactions":549,"vwap":578},"2026-08-05",78.8814,78.565,0.602,35212.8133,78.7582,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",77.38,78.08,77.33,77.963,1.0904,1.42,15019.0769,288,77.6718,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",76.37,76.88,76.8726,0.4828,0.63,13430.144996,325,76.6431,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",76.52,75.65,76.3898,-0.4602,-0.6,33617.696581,647,76.2665,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",75.75,76.86,75.72,76.85,1.9,2.54,23634.354,307,76.326,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":18,"volume":628,"transactions":629,"vwap":630},"2026-07-29",75.32,75.95,74.595,74.95,-0.72,52498.893,481,75.2423,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",75.43,75.86,75.215,75.67,-0.3228,-0.42,27563.87507,317,75.6186,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",76.46,75.655,75.9928,0.4428,0.59,14952.031194,367,75.9227,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":325,"volume":659,"transactions":660,"vwap":661},"2026-07-24",75.51,75.91,75.3984,75.55,0.5364,23158.571,363,75.6904,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",75.48,74.91,75.0136,-1.0192,-1.34,19822.96375,382,75.0809,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":519,"volume":679,"transactions":680,"vwap":681},"2026-07-22",76.14,76.27,76.0141,76.0328,0.2475,14033.393086,237,76.1354,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":201,"vwap":691},"2026-07-21",75.11,75.82,75.07,75.7853,1.1406,1.53,24057.4879,75.5099,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",75.13,74.6447,-0.3853,-0.51,7780.4528,287,74.8866,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":353,"volume":708,"transactions":709,"vwap":710},"2026-07-17",74.68,75.16,74.43,75.03,-0.5997,50017.1878,403,74.9667,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",75.9,75.53,75.6297,-0.6089,-0.8,9154.680128,378,75.6844,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":221,"volume":728,"transactions":244,"vwap":729},"2026-07-15",75.995,76.41,75.698,76.2386,0.551,19315.4588,76.1314,{"date":731,"open":634,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",76.22,75.6401,75.6876,0.6676,0.89,11917.5852,264,75.9442,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",75.5,74.935,75.02,-0.83,-1.09,27078.645038,556,75.1891,{"date":751,"open":752,"high":753,"low":754,"close":752,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":752},"2026-07-10",75.85,75.97,75.42,0.47,0.62,41000,{"date":759,"open":694,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-07-09",75.38,75.080002,0.286,0.38,54300,{"date":766,"open":767,"high":704,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",74.97,74.47,75.094002,-0.636,-0.84,95800,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",76.59,75.66,75.73,-1.42,-1.84,22400,{"date":782,"open":783,"high":784,"low":613,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",77.089996,77.238,77.15,1.017,1.34,14800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":442,"volume":796,"transactions":9,"vwap":794},"2026-07-02",76.51,76.74,75.81,76.133,0.53,16900,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",75.31,75.92,75.603,0.343,0.46,182600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":501,"percent_change":188,"volume":811,"transactions":9,"vwap":810},"2026-06-30",75.2,75.4,74.99,75.26,18000,{"date":813,"open":799,"high":760,"low":665,"close":814,"change":519,"percent_change":424,"volume":815,"transactions":9,"vwap":814},"2026-06-29",75.34,34300,{"date":817,"open":818,"high":814,"low":819,"close":820,"change":821,"percent_change":91,"volume":822,"transactions":9,"vwap":820},"2026-06-26",74.87,74.8,75.010002,-0.153,22000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",75.22,75.57,74.999,75.163,0.303,0.4,29100,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":274,"volume":838,"transactions":9,"vwap":836},"2026-06-24",74.55,75.12,74.86,-0.37,22200,{"date":840,"open":841,"high":842,"low":694,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",75.27,75.56,75.23,-1.58,-2.06,20500,{"date":848,"open":613,"high":849,"low":850,"close":851,"change":852,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-22",77,76.63,76.81,-0.01,23200,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",77.080002,76.635,76.82,0.15,0.2,31700,{"date":863,"open":864,"high":292,"low":865,"close":866,"change":354,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-17",77.83,76.66,76.67,-1.25,26400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":162,"volume":838,"transactions":9,"vwap":874},"2026-06-16",77.74,77.92,77.573,77.64,0.02,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":325,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-15",77.87,78.022003,77.49,77.62,0.94,22600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",76.6,77.010002,76.33,76.9,0.54,0.71,13600,{"date":894,"open":686,"high":791,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",74.73,76.36,1.98,2.66,27100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":811,"transactions":9,"vwap":905},"2026-06-10",75.040001,75.39,74.365,74.38,-1.05,-1.39,{"date":909,"open":910,"high":911,"low":912,"close":633,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":633},"2026-06-09",76.4,76.57,74.635,-1.31,-1.71,36200,{"date":917,"open":918,"high":919,"low":920,"close":792,"change":921,"percent_change":263,"volume":922,"transactions":9,"vwap":792},"2026-06-08",77.059998,77.14,76.49,0.441,44500,{"date":924,"open":925,"high":925,"low":732,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-05",77.725,76.299,-2.381,-3.03,12900,{"date":931,"open":230,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-04",78.73,78.31,78.68,0.51,0.65,19300,{"date":939,"open":940,"high":941,"low":942,"close":942,"change":943,"percent_change":746,"volume":944,"transactions":9,"vwap":942},"2026-06-03",78.41,78.61,78.17,-0.86,11000,{"date":946,"open":947,"high":948,"low":949,"close":947,"change":950,"percent_change":424,"volume":951,"transactions":9,"vwap":947},"2026-06-02",79.029999,79.34,78.83,0.35,14700,{"date":953,"open":954,"high":955,"low":933,"close":934,"change":956,"percent_change":746,"volume":957,"transactions":9,"vwap":934},"2026-06-01",78.74,79.138,-0.87,45600,{"date":959,"open":960,"high":961,"low":962,"close":238,"change":950,"percent_change":424,"volume":963,"transactions":9,"vwap":238},"2026-05-29",79.7,80.21,79.465,30700,{"date":965,"open":216,"high":966,"low":967,"close":488,"change":968,"percent_change":859,"volume":969,"transactions":9,"vwap":488},"2026-05-28",79.53,78.63,0.12,32600,{"date":971,"open":543,"high":543,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-27",78.975,79.080002,-0.397,-0.5,13300,{"date":978,"open":322,"high":283,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-26",79.28,79.477,1.217,1.56,15000,{"date":985,"open":986,"high":987,"low":988,"close":986,"change":989,"percent_change":162,"volume":990,"transactions":9,"vwap":986},"2026-05-22",78.26,78.48,77.99,0.024,9200,{"date":992,"open":993,"high":987,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-21",77.31,78.236,0.191,0.24,12500,{"date":999,"open":918,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":558,"volume":1004,"transactions":9,"vwap":1002},"2026-05-20",78.12,76.97,78.044998,0.925,16100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-19",77.195,77.449,76.98,77.12,-0.843,-1.08,10800,{"date":1015,"open":1016,"high":986,"low":1017,"close":584,"change":1018,"percent_change":102,"volume":1019,"transactions":9,"vwap":584},"2026-05-18",78.21,77.52,0.083,27800,{"date":1021,"open":1022,"high":1000,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-15",78.11,77.6,77.88,-1.41,-1.78,20400,{"date":1029,"open":238,"high":238,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1013,"transactions":9,"vwap":1031},"2026-05-14",79.257,79.29,-0.013,-0.02,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":755,"volume":788,"transactions":9,"vwap":1039},"2026-05-13",79.010002,79.32,78.91,79.303,0.373,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":697,"volume":1048,"transactions":9,"vwap":1046},"2026-05-12",78.77,78.98,78.18,78.93,-0.407,18600,{"date":1050,"open":331,"high":1051,"low":1031,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-11",79.67,79.337,0.218,0.28,17600,{"date":1057,"open":1058,"high":1031,"low":1038,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-08",79.099998,79.119,0.929,1.19,13200,{"date":1064,"open":973,"high":310,"low":1065,"close":292,"change":231,"percent_change":232,"volume":1066,"transactions":9,"vwap":292},"2026-05-07",78.14,17100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-06",78.545,78.757,78.47,78.6,1.64,2.13,28900,{"date":1077,"open":858,"high":849,"low":775,"close":1078,"change":443,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-05",76.96,1.14,19400,{"date":1082,"open":911,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":717,"volume":1087,"transactions":9,"vwap":1085},"2026-05-04",76.84,75.84,76.089996,-0.61,25500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":91,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-01",76.87,77.095001,76.54,76.7,-0.26,18400,{"date":1097,"open":1098,"high":887,"low":1085,"close":889,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":889},"2026-04-30",76.205,1.72,2.29,25700,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":90,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-29",75.83,75,75.18,-0.92,29200,{"date":1110,"open":793,"high":655,"low":1111,"close":1112,"change":453,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-28",75.665,75.88,-0.21,22700,{"date":1116,"open":674,"high":1117,"low":723,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-27",76.245,76.040001,0.07,0.09,11900,{"date":1123,"open":753,"high":1124,"low":714,"close":753,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":753},"2026-04-24",76.15,0.076,0.1,25300,{"date":1129,"open":1130,"high":1131,"low":799,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-23",76.26,76.47,75.894,-0.766,-1,11100,{"date":1137,"open":1083,"high":1083,"low":1138,"close":865,"change":424,"percent_change":263,"volume":1139,"transactions":9,"vwap":865},"2026-04-22",76.405,9700,{"date":1141,"open":1142,"high":880,"low":1124,"close":732,"change":1143,"percent_change":1144,"volume":846,"transactions":9,"vwap":732},"2026-04-21",77.26,-1.54,-1.98,{"date":1146,"open":871,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1147},"2026-04-20",77.76,77.41,-0.57,-0.73,12800,{"date":1153,"open":1154,"high":309,"low":1155,"close":1156,"change":1157,"percent_change":374,"volume":1114,"transactions":9,"vwap":1156},"2026-04-17",78.59,78.275,78.33,1.13,{"date":1159,"open":1160,"high":1160,"low":887,"close":1161,"change":102,"percent_change":1162,"volume":944,"transactions":9,"vwap":1161},"2026-04-16",77.46,77.2,0.14,{"date":1164,"open":1165,"high":1165,"low":1166,"close":783,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":783},"2026-04-15",77.36,76.89,-0.34,-0.44,18800,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-14",77.07,77.47,77.43,0.819,1.07,14200,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":921,"percent_change":263,"volume":1182,"transactions":9,"vwap":1181},"2026-04-13",75.59,76.611,13100,{"date":1184,"open":1185,"high":1186,"low":624,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-10",76.34,76.58,76.17,0.22,0.29,23100,{"date":1192,"open":1180,"high":1193,"low":1194,"close":624,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":624},"2026-04-09",76.31,75.21,-0.22,-0.29,33200,{"date":1199,"open":1200,"high":1201,"low":826,"close":1187,"change":1202,"percent_change":1203,"volume":963,"transactions":9,"vwap":1187},"2026-04-08",76.48,76.62,2.76,3.76,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":162,"percent_change":49,"volume":937,"transactions":9,"vwap":1207},"2026-04-07",73.089996,73.41,72.253,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":736,"volume":1216,"transactions":9,"vwap":1214},"2026-04-06",73.13,73.43,72.91,73.38,0.645,28800,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-02",71.47,72.905,72.735,-0.725,-0.99,35900,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-01",73.16,73.95,73.46,1.61,2.24,15200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-31",70.81,72.019997,70.58,71.85,2.26,3.25,58600,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-30",70.29,69.47,69.59,-0.3,-0.43,19000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":627,"volume":1257,"transactions":9,"vwap":1255},"2026-03-27",70.019997,70.44,69.56,69.89,-0.507,32000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-26",71.17,71.54,70.397,-1.476,-2.05,33500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-25",72.29,72.33,71.74,71.873,1.333,1.89,26200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":231,"volume":1274,"transactions":9,"vwap":1280},"2026-03-24",70.33,71.029999,70.12,70.54,-0.293,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1273,"volume":1019,"transactions":9,"vwap":1287},"2026-03-23",70.7,71.37,70.332,70.833,1.313,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":811,"transactions":9,"vwap":1293},"2026-03-20",71.21,69.231,69.52,-2.02,-2.82,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1261,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1261},"2026-03-19",70.55,71.82,70.34,-0.46,-0.64,135100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":867,"volume":1311,"transactions":9,"vwap":1309},"2026-03-18",72.78,72.89,71.96,72,-0.909,36000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":995,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-17",73.15,73.21,72.8,72.909,0.26,35600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-16",72.41,72.83,72.27,72.718,0.988,1.38,13900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1274,"transactions":9,"vwap":1334},"2026-03-13",72.68,72.98,71.612,71.73,-1.23,-1.69,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-12",73.35,73.385,72.7,72.96,-1.425,-1.92,22500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":198,"volume":1353,"transactions":9,"vwap":1351},"2026-03-11",74.25,74.62,73.87,74.385,-0.235,20100,{"date":1355,"open":818,"high":1084,"low":1349,"close":1349,"change":1318,"percent_change":950,"volume":1356,"transactions":9,"vwap":1349},"2026-03-10",34900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1113,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-09",73.25,74.36,72.387,-0.28,25400,{"date":1365,"open":1366,"high":809,"low":1367,"close":1368,"change":627,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-06",74,73.848,74.57,-0.96,33600,{"date":1372,"open":842,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1143,"volume":1377,"transactions":9,"vwap":1375},"2026-03-05",75.99,74.525,75.29,-1.18,24500,{"date":1379,"open":1380,"high":791,"low":1381,"close":1131,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1131},"2026-03-04",75.795,75.78,0.69,0.91,23300,{"date":1386,"open":825,"high":1387,"low":1388,"close":1381,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1381},"2026-03-03",76.029999,74.07,-2.51,-3.21,66500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-02",78.25,78.675,78.074997,78.29,-1.14,-1.44,33800,{"date":1402,"open":1403,"high":1051,"low":1403,"close":1404,"change":1405,"percent_change":1189,"volume":1406,"transactions":9,"vwap":1404},"2026-02-27",79.14,79.43,0.23,31900,{"date":1408,"open":1409,"high":1410,"low":987,"close":488,"change":859,"percent_change":34,"volume":1411,"transactions":9,"vwap":488},"2026-02-26",78.99,79.22,24600,{"date":1413,"open":228,"high":488,"low":228,"close":1414,"change":1415,"percent_change":325,"volume":1416,"transactions":9,"vwap":1414},"2026-02-25",79.050003,0.566,29900,{"date":1418,"open":1419,"high":184,"low":1420,"close":1421,"change":1422,"percent_change":763,"volume":1423,"transactions":9,"vwap":1421},"2026-02-24",78,77.875,78.484,0.294,40000,{"date":1425,"open":195,"high":1426,"low":1427,"close":292,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":292},"2026-02-23",78.51,77.89,-0.19,-0.24,31400,{"date":1432,"open":1433,"high":565,"low":1433,"close":1434,"change":795,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-20",77.75,78.38,0.68,26300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1440,"change":162,"percent_change":49,"volume":1442,"transactions":9,"vwap":1440},"2026-02-19",77.5,77.85,77.355,23900,{"date":1444,"open":1445,"high":197,"low":1023,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-18",77.81,77.82,0.13,0.17,28100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":453,"percent_change":1113,"volume":1456,"transactions":9,"vwap":1455},"2026-02-17",77.34,77.77,76.681,77.69,14100,{"date":1458,"open":1459,"high":872,"low":1460,"close":1440,"change":1405,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1440},"2026-02-13",77.45,76.91,0.3,32700,{"date":1464,"open":206,"high":206,"low":1465,"close":881,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":881},"2026-02-12",77.445,-0.89,-1.13,25800,{"date":1470,"open":1471,"high":967,"low":1440,"close":1426,"change":1472,"percent_change":1473,"volume":1019,"transactions":9,"vwap":1426},"2026-02-11",78.438,0.39,0.5,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1000,"change":1478,"percent_change":1479,"volume":1462,"transactions":9,"vwap":1000},"2026-02-10",77.94,78.3,0.8,1.03,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1230,"percent_change":1074,"volume":1485,"transactions":9,"vwap":1484},"2026-02-09",76.56,77.44,77.32,32800,{"date":1487,"open":1488,"high":612,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-06",74.88,75.71,1.51,2.04,22900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":846,"transactions":9,"vwap":1498},"2026-02-05",74.77,74.953,74.155,74.2,-1.33,-1.76,{"date":1502,"open":674,"high":674,"low":1503,"close":714,"change":1318,"percent_change":950,"volume":1504,"transactions":9,"vwap":714},"2026-02-04",75.099998,27000,{"date":1506,"open":1507,"high":841,"low":1374,"close":841,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":841},"2026-02-03",74.79,0.92,1.24,19100,{"date":1512,"open":1513,"high":1514,"low":1366,"close":1515,"change":1516,"percent_change":198,"volume":1517,"transactions":9,"vwap":1515},"2026-02-02",74.16,74.5,74.35,-0.23,47800,{"date":1519,"open":814,"high":814,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-30",74.098,74.58,-1.89,-2.47,34600,{"date":1526,"open":613,"high":613,"low":1527,"close":1131,"change":1318,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1131},"2026-01-29",75.36,0.34,26600,{"date":1531,"open":896,"high":896,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":853,"transactions":9,"vwap":1533},"2026-01-28",75.79,76.21,-0.547,-0.71,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-27",76.07,76.757,1.167,1.54,60500,{"date":1544,"open":1084,"high":1545,"low":826,"close":1180,"change":1546,"percent_change":424,"volume":1436,"transactions":9,"vwap":1180},"2026-01-26",76.019997,0.331,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":284,"volume":1554,"transactions":9,"vwap":1552},"2026-01-23",74.72,75.33,74.54,75.259,0.659,36500,{"date":1556,"open":1498,"high":1557,"low":1498,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-22",74.78,74.6,0.956,1.3,373300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1157,"volume":1169,"transactions":9,"vwap":1567},"2026-01-21",73.3,73.675,73.074997,73.644,0.824,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1086,"volume":831,"transactions":9,"vwap":1573},"2026-01-20",72.66,73.101,72.82,-0.445,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":890,"volume":1582,"transactions":9,"vwap":1580},"2026-01-16",73.29,73.32,72.99,73.265,0.395,32400,{"date":1584,"open":1585,"high":1586,"low":1306,"close":1587,"change":1120,"percent_change":968,"volume":915,"transactions":9,"vwap":1587},"2026-01-15",72.94,73.135,72.87,{"date":1589,"open":1590,"high":1306,"low":1590,"close":1306,"change":830,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1306},"2026-01-14",72.54,0.55,22300,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":90,"volume":1190,"transactions":9,"vwap":1597},"2026-01-13",72.74,72.225,72.38,-0.511,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1605,"volume":1529,"transactions":9,"vwap":1603},"2026-01-12",72.49,72.95,72.891,0.561,0.78,{"date":1607,"open":1608,"high":1609,"low":1308,"close":1269,"change":1610,"percent_change":1435,"volume":1611,"transactions":9,"vwap":1269},"2026-01-09",72.050003,72.42,0.49,129700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1189,"volume":1504,"transactions":9,"vwap":1617},"2026-01-08",71.51,71.86,71.45,71.84,0.21,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-07",71.61,71.749,71.32,71.63,0.195,0.27,15400,{"date":1629,"open":1630,"high":1631,"low":1291,"close":1632,"change":1633,"percent_change":1461,"volume":1634,"transactions":9,"vwap":1632},"2026-01-06",71.29,71.52,71.435,0.215,32500,{"date":1636,"open":1298,"high":1637,"low":1298,"close":1637,"change":443,"percent_change":1509,"volume":1638,"transactions":9,"vwap":1637},"2026-01-05",71.22,24000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":890,"percent_change":480,"volume":861,"transactions":9,"vwap":1644},"2026-01-02",70.32,70.43,69.971,70.35,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":837,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-31",69.98,69.74,69.81,-0.53,18700,{"date":1653,"open":1654,"high":1654,"low":1279,"close":1655,"change":1126,"percent_change":1162,"volume":1656,"transactions":9,"vwap":1655},"2025-12-30",70.48,70.18,38000,{"date":1658,"open":1659,"high":1279,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-29",69.99,69.84,70.080002,-0.1,-0.14,19900,{"date":1666,"open":1641,"high":1641,"low":1667,"close":1655,"change":852,"percent_change":852,"volume":1668,"transactions":9,"vwap":1655},"2025-12-26",70.074997,12600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":968,"percent_change":1448,"volume":1675,"transactions":9,"vwap":1674},"2025-12-24",70.16,70.21,70.07,70.19,17200,{"date":1677,"open":1255,"high":1661,"low":1660,"close":1673,"change":1678,"percent_change":756,"volume":1679,"transactions":9,"vwap":1673},"2025-12-23",0.43,51200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":263,"percent_change":1686,"volume":1182,"transactions":9,"vwap":1685},"2025-12-22",69.37,69.7,69.366,69.64,0.84,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1689,"change":830,"percent_change":263,"volume":811,"transactions":9,"vwap":1689},"2025-12-19",69.059998,69.27,69.019997,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-18",68.6,69,68.488,68.66,0.52,0.76,55700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":434,"percent_change":697,"volume":1707,"transactions":9,"vwap":1706},"2025-12-17",68.47,68.62,68.111,68.14,11300,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1467,"percent_change":1713,"volume":1169,"transactions":9,"vwap":1712},"2025-12-16",68.77,68.345,68.49,-1.62,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":950,"percent_change":935,"volume":1719,"transactions":9,"vwap":1718},"2025-12-15",69.85,69.472,69.62,11600,{"date":1721,"open":1685,"high":1722,"low":1723,"close":1690,"change":1167,"percent_change":274,"volume":1707,"transactions":9,"vwap":1690},"2025-12-12",69.77,68.931,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":519,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-11",69.35,69.71,69.23,69.61,0.48,10600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1735,"change":1737,"percent_change":443,"volume":1738,"transactions":9,"vwap":1735},"2025-12-10",68.63,69.28,68.492,0.6,9900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":501,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-09",68.82,68.83,68.64,68.68,-0.12,17000,{"date":1748,"open":1749,"high":1749,"low":1697,"close":1750,"change":1428,"percent_change":1362,"volume":1751,"transactions":9,"vwap":1750},"2025-12-08",69.15,68.76,11700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1618,"percent_change":42,"volume":1758,"transactions":9,"vwap":1757},"2025-12-05",69.13,69.14,68.9,68.95,4300,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":102,"percent_change":568,"volume":1013,"transactions":9,"vwap":1763},"2025-12-04",68.65,68.87,68.74,{"date":1765,"open":1766,"high":1743,"low":1767,"close":1734,"change":1768,"percent_change":1769,"volume":944,"transactions":9,"vwap":1734},"2025-12-03",68.27,68.22,0.435,0.64,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1167,"volume":1776,"transactions":9,"vwap":1774},"2025-12-02",68.42,67.99,68.195,-0.236,8900,{"date":1778,"open":1779,"high":1697,"low":1780,"close":1780,"change":1781,"percent_change":343,"volume":1782,"transactions":9,"vwap":1780},"2025-12-01",68.45,68.431,-0.322,16200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1786,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1786},"2025-11-28",68.43,68.753,68.365,0.873,1.29,5200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-26",67.35,67.93,67.316,67.88,0.85,1.27,12400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1353,"transactions":9,"vwap":1805},"2025-11-25",66.53,67.059998,66.23,67.029999,0.808,1.22,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":936,"percent_change":127,"volume":1707,"transactions":9,"vwap":1811},"2025-11-24",65.72,66.222,65.707,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-21",64.98,65.74,65.572,0.852,1.32,14900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":778,"volume":969,"transactions":9,"vwap":1826},"2025-11-20",65.97,66.11,64.71,64.72,-0.935,{"date":1829,"open":1823,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-19",66,65.526,65.655,0.009,0.01,8700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":394,"volume":1843,"transactions":9,"vwap":1841},"2025-11-18",65.51,65.85,65.225,65.646,-0.734,5400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-17",67.010002,67.031998,66.24,66.38,-0.676,-1.01,20200,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":1859,"volume":1121,"transactions":9,"vwap":1857},"2025-11-14",66.71,67.22,67.056,-0.114,-0.17,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1851,"volume":1866,"transactions":9,"vwap":1864},"2025-11-13",67.92,67.089996,67.17,-0.684,21600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":325,"volume":1874,"transactions":9,"vwap":1872},"2025-11-12",67.57,67.86,67.56,67.854,0.484,6600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1878,"change":1880,"percent_change":153,"volume":1881,"transactions":9,"vwap":1878},"2025-11-11",67.187,67.37,67.15,0.124,8300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":1887,"percent_change":374,"volume":1888,"transactions":9,"vwap":1885},"2025-11-10",66.98,67.246,66.795,0.965,17500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":1894,"percent_change":803,"volume":1790,"transactions":9,"vwap":1892},"2025-11-07",65.73,66.281,65.682,0.301,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":344,"volume":1902,"transactions":9,"vwap":1900},"2025-11-06",66.28,66.31,65.874,65.98,-0.389,7400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-05",66.19,66.43,66.12,66.369,0.247,0.37,11200,{"date":1913,"open":1914,"high":1915,"low":1907,"close":1916,"change":1466,"percent_change":1499,"volume":1917,"transactions":9,"vwap":1916},"2025-11-04",66.51,66.56,66.122,12000,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":452,"volume":1924,"transactions":9,"vwap":1922},"2025-11-03",67.099998,66.84,67.012001,-0.088,4200,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1920,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1920},"2025-10-31",67.126,67.18,66.82,-0.253,-0.38,15700,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":91,"volume":1939,"transactions":9,"vwap":1937},"2025-10-30",67.080002,67.59,67.353,-0.137,10100,{"date":1941,"open":1870,"high":1862,"low":1856,"close":1942,"change":1943,"percent_change":344,"volume":1944,"transactions":9,"vwap":1942},"2025-10-29",67.49,-0.398,29000,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":314,"volume":1952,"transactions":9,"vwap":1950},"2025-10-28",67.8,68.07,67.69,67.888,-0.453,14400,{"date":1954,"open":1772,"high":1772,"low":1955,"close":1956,"change":1957,"percent_change":830,"volume":1958,"transactions":9,"vwap":1956},"2025-10-27",68.19,68.341,0.269,14000,{"date":1960,"open":1706,"high":1706,"low":1961,"close":1962,"change":1963,"percent_change":1405,"volume":1964,"transactions":9,"vwap":1962},"2025-10-24",68.012001,68.071999,0.153,17300,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":1971,"volume":1139,"transactions":9,"vwap":1969},"2025-10-23",67.74,67.95,67.919,0.858,1.28,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":567,"percent_change":34,"volume":1746,"transactions":9,"vwap":1977},"2025-10-22",66.94,67.11,66.79,67.060997,{"date":1979,"open":1980,"high":1980,"low":1929,"close":1981,"change":1982,"percent_change":107,"volume":1627,"transactions":9,"vwap":1981},"2025-10-21",67.24,66.936,-0.894,{"date":1984,"open":1871,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":443,"volume":1989,"transactions":9,"vwap":1987},"2025-10-20",67.85,67.52,67.83,0.583,8200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":638,"volume":1707,"transactions":9,"vwap":1995},"2025-10-17",67.12,67.31,66.93,67.247,-0.283,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1999,"change":2002,"percent_change":68,"volume":1719,"transactions":9,"vwap":1999},"2025-10-16",67.53,67.87,67.34,0.035,{"date":2004,"open":2005,"high":2006,"low":1856,"close":2007,"change":1591,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-15",67.612,67.63,67.495,0.82,4400,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":2015,"percent_change":568,"volume":1139,"transactions":9,"vwap":2014},"2025-10-14",66.35,67.13,66.945,0.105,{"date":2017,"open":2018,"high":2019,"low":2018,"close":1921,"change":253,"percent_change":285,"volume":983,"transactions":9,"vwap":1921},"2025-10-13",66.46,66.86,{"date":2021,"open":1863,"high":1863,"low":2022,"close":2023,"change":2024,"percent_change":1144,"volume":2025,"transactions":9,"vwap":2023},"2025-10-10",66.059998,66.099998,-1.338,26900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1951,"percent_change":414,"volume":2032,"transactions":9,"vwap":2031},"2025-10-09",68.089996,68.17,67.33,67.438,8600,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1054,"volume":1151,"transactions":9,"vwap":2037},"2025-10-08",67.9,67.765,67.891,0.192,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-07",67.978,67.61,67.699,-0.621,-0.91,12200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1328,"transactions":9,"vwap":2052},"2025-10-06",68.28,68.428,68.192,68.32,0.167,0.25,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":462,"volume":2062,"transactions":9,"vwap":2060},"2025-10-03",68.0049973,68.26,68,68.153,0.625,7100,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":405,"volume":1790,"transactions":9,"vwap":2067},"2025-10-02",67.84,67.2,67.528,-0.063,{"date":2070,"open":1949,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":68,"volume":2075,"transactions":9,"vwap":2073},"2025-10-01",67.71,67.47,67.591,0.037,8400,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":1618,"volume":2081,"transactions":9,"vwap":2079},"2025-09-30",67.19,67.554,0.144,11400,{"date":2083,"open":2084,"high":2085,"low":1993,"close":2085,"change":803,"percent_change":1382,"volume":2086,"transactions":9,"vwap":2085},"2025-09-29",67.32,67.41,3500,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2090,"change":2092,"percent_change":1769,"volume":1013,"transactions":9,"vwap":2090},"2025-09-26",66.759,66.95,66.735,0.425,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-09-25",66.6,66.5,66.525,-0.391,-0.58,24300,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-09-24",67.050003,67.14,66.866,66.916,-0.518,-0.77,7700,{"date":2111,"open":2112,"high":2113,"low":2001,"close":2114,"change":2115,"percent_change":1859,"volume":2116,"transactions":9,"vwap":2114},"2025-09-23",67.76,67.799,67.434,-0.112,8800,{"date":2118,"open":2119,"high":2120,"low":1803,"close":2121,"change":2122,"percent_change":480,"volume":990,"transactions":9,"vwap":2121},"2025-09-22",67.3,67.55,67.546,0.515,{"date":2124,"open":1863,"high":1863,"low":2125,"close":2126,"change":2127,"percent_change":231,"volume":1835,"transactions":9,"vwap":2126},"2025-09-19",66.91,67.030998,-0.278,{"date":2129,"open":1980,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1189,"volume":1456,"transactions":9,"vwap":2132},"2025-09-18",67.4,67,67.309,0.197,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":232,"volume":1668,"transactions":9,"vwap":2138},"2025-09-17",67.43,67.759,67.112,-0.348,{"date":2141,"open":2136,"high":2120,"low":2142,"close":2143,"change":49,"percent_change":2144,"volume":1492,"transactions":9,"vwap":2143},"2025-09-16",67.335,67.46,0.06,{"date":2146,"open":2001,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":596,"volume":2151,"transactions":9,"vwap":2149},"2025-09-15",67.48,67.225,67.42,0.423,6700,{"date":2153,"open":2103,"high":1935,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":1062,"transactions":9,"vwap":2155},"2025-09-12",66.87,66.997,-0.179,-0.27,{"date":2159,"open":1929,"high":2160,"low":1929,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-09-11",67.218,67.176,0.694,1.04,7500,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":49,"volume":2172,"transactions":9,"vwap":2170},"2025-09-10",66.65,66.714,66.451,66.482,0.026,9300,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":1168,"volume":2179,"transactions":9,"vwap":2177},"2025-09-09",66.61,66.391,66.456,-0.295,15900,{"date":2181,"open":2182,"high":2182,"low":2096,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-09-08",66.76,66.751,0.766,1.16,11500,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-09-05",66.205,66.374,65.819,65.985,0.494,0.75,12100,{"date":2197,"open":2198,"high":1838,"low":2199,"close":2200,"change":2201,"percent_change":755,"volume":1835,"transactions":9,"vwap":2200},"2025-09-04",65.3,65.18,65.491,0.308,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":568,"volume":1776,"transactions":9,"vwap":2207},"2025-09-03",65.13,65.26,65.042999,65.183,0.103,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":1302,"percent_change":354,"volume":2214,"transactions":9,"vwap":2213},"2025-09-02",65.7,64.61,65.080002,21400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":1810,"change":2220,"percent_change":1516,"volume":2221,"transactions":9,"vwap":1810},"2025-08-29",65.71,65.75,65.621,-0.15,4900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1626,"volume":2229,"transactions":9,"vwap":2227},"2025-08-28",65.81,65.94,65.785,65.87,0.178,8500,{"date":2231,"open":2232,"high":2217,"low":2232,"close":2233,"change":2234,"percent_change":470,"volume":1668,"transactions":9,"vwap":2233},"2025-08-27",65.305,65.692,-0.044,{"date":2236,"open":2237,"high":2238,"low":2219,"close":2239,"change":2240,"percent_change":1447,"volume":1902,"transactions":9,"vwap":2239},"2025-08-26",65.64,65.79,65.736,0.086,{"date":2242,"open":2243,"high":2023,"low":2244,"close":2245,"change":697,"percent_change":2108,"volume":2246,"transactions":9,"vwap":2245},"2025-08-25",66.089996,65.6,65.65,32300,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-08-22",65.93,66.21,66.16,1.295,2,6800,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1428,"volume":2262,"transactions":9,"vwap":2260},"2025-08-21",64.93,64.95,64.766,64.865,-0.124,18300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":162,"volume":2270,"transactions":9,"vwap":2268},"2025-08-20",64.97,65.029999,64.779,64.989,0.019,12700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2265,"change":2234,"percent_change":470,"volume":2276,"transactions":9,"vwap":2265},"2025-08-19",65.32,65.33,64.947,7300,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2280,"change":2281,"percent_change":1834,"volume":2282,"transactions":9,"vwap":2280},"2025-08-18",64.896,65.014,0.004,10900,{"date":2284,"open":2285,"high":2286,"low":2265,"close":2287,"change":860,"percent_change":42,"volume":1917,"transactions":9,"vwap":2287},"2025-08-15",65.019997,65.040001,65.010002,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2291,"change":2293,"percent_change":1662,"volume":2294,"transactions":9,"vwap":2291},"2025-08-14",64.66,64.81,64.55,-0.067,27600,{"date":2296,"open":2297,"high":2265,"low":2298,"close":2299,"change":2300,"percent_change":34,"volume":1874,"transactions":9,"vwap":2299},"2025-08-13",64.94,64.751,64.877,0.123,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1797,"volume":2308,"transactions":9,"vwap":2306},"2025-08-12",64.33,64.76,64.315,64.754,0.548,13500,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":1751,"transactions":9,"vwap":2314},"2025-08-11",64.2,64.36,64.158,64.206,-0.261,-0.4,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":1054,"volume":2323,"transactions":9,"vwap":2321},"2025-08-08",64.43,64.6,64.467,0.177,17400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2327,"change":2329,"percent_change":648,"volume":2330,"transactions":9,"vwap":2327},"2025-08-07",64.229,64.29,64.021004,0.376,16700,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":1989,"transactions":9,"vwap":2336},"2025-08-06",63.76,63.94,63.67,63.914,0.524,0.83,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1625,"percent_change":42,"volume":2075,"transactions":9,"vwap":2344},"2025-08-05",63.295,63.46,63.162,63.39,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1157,"volume":2352,"transactions":9,"vwap":2350},"2025-08-04",63.099998,63.22,63.064999,63.195,0.705,9500,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1472,"volume":2359,"transactions":9,"vwap":2357},"2025-08-01",62.5,62.09,62.49,0.243,27500,{"date":2361,"open":2362,"high":2357,"low":2363,"close":2364,"change":2365,"percent_change":198,"volume":1121,"transactions":9,"vwap":2364},"2025-07-31",62.44,62.122,62.247,-0.194,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":1232,"transactions":9,"vwap":2370},"2025-07-30",62.84,62.28,62.441,-0.569,-0.9,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":452,"volume":1852,"transactions":9,"vwap":2377},"2025-07-29",63.23,62.897,63.0099983,-0.081,{"date":2380,"open":2381,"high":2381,"low":2377,"close":2382,"change":2383,"percent_change":2384,"volume":1902,"transactions":9,"vwap":2382},"2025-07-28",63.49,63.091,-0.977,-1.52,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":452,"volume":2254,"transactions":9,"vwap":2390},"2025-07-25",63.86,64.07,63.79,64.068001,-0.086,{"date":2393,"open":2303,"high":2394,"low":2395,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-07-24",64.35,64.154,-0.404,-0.63,10200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1490,"volume":2406,"transactions":9,"vwap":2404},"2025-07-23",64.13,64.609,64.080002,64.558,0.963,7200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1768,"percent_change":1382,"volume":2413,"transactions":9,"vwap":2412},"2025-07-22",63.3,63.621,63.245,63.595,4100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-07-21",63.175,63.397,63.13,63.16,0.564,0.9,4700,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2427,"change":405,"percent_change":1663,"volume":2116,"transactions":9,"vwap":2427},"2025-07-18",62.82,62.92,62.596,{"date":2429,"open":2430,"high":123,"low":2362,"close":2431,"change":2432,"percent_change":860,"volume":2433,"transactions":9,"vwap":2431},"2025-07-17",62.455,62.686,0.126,5000,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2437,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2437},"2025-07-16",62.36,62.56,62.19,0.354,0.57,10000,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":943,"volume":2116,"transactions":9,"vwap":2446},"2025-07-15",62.719,62.124,62.206,-0.538,{"date":2449,"open":2450,"high":2451,"low":123,"close":2452,"change":2453,"percent_change":405,"volume":2433,"transactions":9,"vwap":2452},"2025-07-14",62.707,62.81,62.744,-0.056,{"date":2455,"open":2368,"high":2368,"low":2456,"close":2457,"change":2458,"percent_change":343,"volume":1758,"transactions":9,"vwap":2457},"2025-07-11",62.72,62.8,-0.298,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1405,"volume":1055,"transactions":9,"vwap":2464},"2025-07-10",62.94,63.2,62.835,63.098,0.147,{"date":2467,"open":2468,"high":2469,"low":123,"close":2469,"change":2470,"percent_change":1382,"volume":1751,"transactions":9,"vwap":2469},"2025-07-09",62.746,62.951,0.433,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":1383,"volume":1182,"transactions":9,"vwap":2476},"2025-07-08",62.2,62.6,62.14,62.518,0.562,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1851,"volume":1004,"transactions":9,"vwap":2483},"2025-07-07",62.32,62.34,61.845,61.956,-0.631,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":2054,"volume":2491,"transactions":9,"vwap":2489},"2025-07-03",62.557,62.64,62.587,0.157,2800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2495,"change":2497,"percent_change":1910,"volume":2398,"transactions":9,"vwap":2495},"2025-07-02",61.987,62.43,61.957,0.228,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":852,"volume":1738,"transactions":9,"vwap":2502},"2025-07-01",62.31,62.080002,62.202,-0.005,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2507,"change":2509,"percent_change":141,"volume":1328,"transactions":9,"vwap":2507},"2025-06-30",62.0099983,62.207,61.81,0.375,{"date":2511,"open":2512,"high":2506,"low":2513,"close":2514,"change":2515,"percent_change":935,"volume":2516,"transactions":9,"vwap":2514},"2025-06-27",61.74,61.65,61.832,0.315,9100,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-06-26",61.23,61.549,61.13,61.517,0.957,1.58,10700,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":293,"volume":2406,"transactions":9,"vwap":2531},"2025-06-25",60.45,60.58,60.34,60.56,-0.027,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":1362,"volume":2086,"transactions":9,"vwap":2537},"2025-06-24",60.43,60.59,60.587,-0.172,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2543,"change":2544,"percent_change":1678,"volume":2075,"transactions":9,"vwap":2543},"2025-06-23",60.13,60.86,60.759,0.259,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2549,"change":837,"percent_change":1086,"volume":2062,"transactions":9,"vwap":2549},"2025-06-20",60.755,60.77,60.5,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1119,"percent_change":968,"volume":2556,"transactions":9,"vwap":2555},"2025-06-18",61.12,61.14,60.84,60.87,2900,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":1574,"percent_change":1150,"volume":2562,"transactions":9,"vwap":2561},"2025-06-17",61.27,60.78,60.8,6500,{"date":2564,"open":2512,"high":2512,"low":2565,"close":2565,"change":2566,"percent_change":1591,"volume":2567,"transactions":9,"vwap":2565},"2025-06-16",61.245,0.332,3300,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-06-13",61.11,61.16,60.895,60.913,-0.737,-1.2,4600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2513,"change":1768,"percent_change":891,"volume":2075,"transactions":9,"vwap":2513},"2025-06-12",61.6,61.7,61.56,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2586,"change":2322,"percent_change":1189,"volume":2587,"transactions":9,"vwap":2586},"2025-06-11",61.4,61.42,61.215,4000,{"date":2589,"open":2590,"high":2590,"low":2560,"close":2591,"change":2592,"percent_change":153,"volume":2593,"transactions":9,"vwap":2591},"2025-06-10",61.19,61.037998,0.109,6100,{"date":2595,"open":123,"high":123,"low":2596,"close":2597,"change":2598,"percent_change":1119,"volume":2276,"transactions":9,"vwap":2597},"2025-06-09",60.875,60.929,0.045,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2220,"volume":1958,"transactions":9,"vwap":2603},"2025-06-06",60.99,60.66,60.884,-0.092,{"date":2606,"open":2607,"high":2607,"low":2561,"close":2608,"change":2609,"percent_change":364,"volume":2610,"transactions":9,"vwap":2608},"2025-06-05",61.22,60.976,0.051,17800,{"date":2612,"open":2554,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":891,"volume":2617,"transactions":9,"vwap":2615},"2025-06-04",61.040001,60.803,60.925,0.431,11800,{"date":2619,"open":2620,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":90,"volume":1888,"transactions":9,"vwap":2622},"2025-06-03",60.55,60.32,60.494,-0.424,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-06-02",60.63,60.94,60.4,60.918,0.843,1.4,13800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":1054,"volume":1917,"transactions":9,"vwap":2638},"2025-05-30",59.855,60.12,59.68,60.075001,0.165,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2643,"change":2645,"percent_change":1472,"volume":1758,"transactions":9,"vwap":2643},"2025-05-29",59.787,59.91,59.77,0.231,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":606,"volume":2652,"transactions":9,"vwap":2650},"2025-05-28",60.049999,59.66,59.679,-0.358,9400,{"date":2654,"open":2628,"high":2628,"low":2655,"close":2656,"change":2657,"percent_change":1971,"volume":2658,"transactions":9,"vwap":2656},"2025-05-27",59.95,60.036999,0.757,13000,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-05-23",58.93,59.29,59.28,0.476,0.81,2300,{"date":2668,"open":2669,"high":2670,"low":2669,"close":2671,"change":2532,"percent_change":294,"volume":2672,"transactions":9,"vwap":2671},"2025-05-22",58.65,58.88,58.804,3200,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2677,"change":2678,"percent_change":2679,"volume":2221,"transactions":9,"vwap":2677},"2025-05-21",59.237,59.36,58.831,-0.365,-0.62,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2683,"change":2684,"percent_change":830,"volume":2406,"transactions":9,"vwap":2683},"2025-05-20",58.905,59.196,0.237,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":936,"volume":2692,"transactions":9,"vwap":2690},"2025-05-19",58.73,58.962,58.58,58.959,0.379,5700,{"date":2694,"open":2695,"high":2695,"low":2696,"close":2689,"change":1162,"percent_change":996,"volume":2632,"transactions":9,"vwap":2689},"2025-05-16",58.61,58.24,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2700,"change":2702,"percent_change":253,"volume":1835,"transactions":9,"vwap":2700},"2025-05-15",58.25,58.44,58.126,0.432,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":1013,"transactions":9,"vwap":2707},"2025-05-14",58.38,57.98,58.0079994,-0.282,-0.48,{"date":2711,"open":2712,"high":2713,"low":2712,"close":2714,"change":1461,"percent_change":1698,"volume":990,"transactions":9,"vwap":2714},"2025-05-13",57.961,58.36,58.29,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":830,"volume":1881,"transactions":9,"vwap":2719},"2025-05-12",63.53,57.8,57.99,0.232,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2724,"change":1768,"percent_change":1699,"volume":2516,"transactions":9,"vwap":2724},"2025-05-09",57.88,57.758,{"date":2726,"open":2727,"high":2727,"low":2728,"close":2728,"change":2729,"percent_change":49,"volume":1924,"transactions":9,"vwap":2728},"2025-05-08",60.42,57.323,0.025,{"date":2731,"open":2732,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":1168,"volume":2516,"transactions":9,"vwap":2734},"2025-05-07",57.61,57.29,57.298,-0.252,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2739,"change":2741,"percent_change":325,"volume":2742,"transactions":9,"vwap":2739},"2025-05-06",57.37,57.55,57.34,0.412,20800,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":1852,"transactions":9,"vwap":2748},"2025-05-05",57.2,57.255,57.042,57.138,0.203,0.36,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":936,"percent_change":2757,"volume":983,"transactions":9,"vwap":2756},"2025-05-02",56.93,57.044998,56.867,56.935,1.15,{"date":2759,"open":2760,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":343,"volume":2764,"transactions":9,"vwap":2762},"2025-05-01",56.69,56.099998,56.285,-0.265,5900,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2768,"change":2770,"percent_change":1428,"volume":2771,"transactions":9,"vwap":2768},"2025-04-30",56.5,56.55,56.0099983,-0.105,1800,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":1120,"percent_change":568,"volume":2778,"transactions":9,"vwap":2777},"2025-04-29",56.548,56.72,56.48,56.655,6000,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2782,"change":2784,"percent_change":2785,"volume":2062,"transactions":9,"vwap":2782},"2025-04-28",56.24,56.565,56.13,0.533,0.95,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2789,"change":2791,"percent_change":68,"volume":2413,"transactions":9,"vwap":2789},"2025-04-25",55.829,56.032001,55.715,0.029,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2795,"change":2797,"percent_change":1971,"volume":2798,"transactions":9,"vwap":2795},"2025-04-24",55.595,56.0029984,55.562,0.709,16300,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1858,"percent_change":1113,"volume":1627,"transactions":9,"vwap":2804},"2025-04-23",55.73,55.86,55.25,55.294,{"date":2806,"open":173,"high":2807,"low":173,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-04-22",55.689,55.408,0.718,1.31,5300,{"date":177,"open":2813,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":1134,"volume":1707,"transactions":9,"vwap":2815},55.24,54.325,54.69,-0.55]