[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVDV":3,"homepage-market-summary":26,"stock-historical-AVDV":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AVDV","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 Value 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},108.06,108.52,108.585,107.77,109.38,-1.32,-1.21,576022.185422,0,114,31.37,341242.10639121896,92.8,1763,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":147},"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",[94,99,104,108,113,118,123,128,132,137,142],{"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":17,"price":107,"is_up":84},"Healthcare","XLV",166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":84},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":84},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},69.43,726922,265326633.567719,54.33,"2025-04-21",[178,181,190,200,211,222,233,244,255,266,276,286,293,302,311,321,332,342,353,364,374,384,395,404,415,425,434,445,453,463,472,482,491,501,512,523,532,542,553,564,573,583,593,603,613,624,635,645,654,664,674,685,696,707,718,727,737,748,758,766,773,782,791,800,806,810,817,823,830,835,843,851,860,869,876,884,893,900,908,916,925,934,943,950,958,967,976,981,989,997,1005,1013,1020,1028,1034,1041,1048,1052,1058,1065,1072,1078,1085,1093,1102,1111,1118,1127,1135,1143,1151,1156,1161,1169,1174,1183,1190,1197,1202,1210,1216,1222,1226,1234,1241,1248,1255,1263,1272,1279,1286,1295,1303,1311,1320,1328,1335,1342,1350,1359,1368,1375,1383,1390,1397,1404,1411,1416,1425,1430,1437,1444,1449,1457,1463,1469,1475,1481,1486,1493,1500,1504,1508,1516,1522,1529,1536,1545,1552,1561,1567,1573,1580,1586,1594,1600,1606,1612,1619,1625,1631,1637,1643,1650,1657,1663,1670,1677,1684,1690,1697,1706,1712,1720,1727,1735,1743,1750,1757,1765,1772,1780,1787,1794,1800,1807,1812,1818,1826,1833,1839,1845,1852,1860,1868,1875,1882,1888,1896,1904,1911,1919,1926,1933,1941,1948,1956,1962,1968,1975,1983,1990,1997,2005,2011,2017,2024,2030,2036,2041,2048,2054,2060,2066,2072,2080,2087,2093,2100,2108,2113,2117,2123,2128,2133,2139,2146,2154,2159,2166,2172,2179,2186,2191,2198,2204,2210,2217,2224,2231,2238,2246,2253,2259,2267,2274,2281,2285,2292,2300,2307,2313,2319,2324,2330,2338,2345,2352,2358,2366,2373,2380,2387,2395,2401,2408,2416,2423,2430,2438,2445,2453,2460,2466,2472,2478,2484,2491,2498,2503,2509,2515,2522,2529,2536,2543,2550,2556,2563,2571,2579,2586,2593,2599,2607,2613,2618,2625,2630,2636,2641,2647,2653,2659,2664,2671,2678,2684,2690,2697,2702,2709,2716,2722,2729,2736,2743,2750,2755,2761,2766,2772,2779,2786,2791,2799,2806,2813,2820,2827,2834,2841,2848,2853,2860],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},8066,108.1456,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",110.2,110.5,109.28,0.02,510276.375581,6491,109.8231,{"date":191,"open":192,"high":193,"low":112,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",109.72,109.9,109.36,-0.5,-0.46,623000.42094,7950,109.352,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",110,110.54,109.605,109.86,-1.25,-1.13,551317.86481,7520,110.044,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",110.65,111.255,110.287975,111.11,0.89,0.81,628859.262259,6498,110.9363,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",110.26,110.59,109.51,110.22,-0.26,-0.24,487436.778892,6518,110.0872,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",111.28,111.285,110.13,110.48,-2.01,-1.79,760914.355342,8290,110.5967,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",111.76,112.81,111.7,112.49,0.91,0.82,783152.407384,8406,112.2554,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",111.81,111.8299,111.21,111.58,0.45,0.4,606523.445362,7813,111.5759,{"date":267,"open":268,"high":269,"low":184,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",110.93,111.14,111.13,-0.41,-0.37,450408.135105,6517,110.8419,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":169,"volume":283,"transactions":284,"vwap":285},"2026-09-17",111.89,112.01,111.37,111.54,1.1,610149.967947,7600,111.6324,{"date":287,"open":235,"high":246,"low":288,"close":289,"change":20,"percent_change":20,"volume":290,"transactions":291,"vwap":292},"2026-09-16",109.66,110.44,740340.644453,8399,110.9596,{"date":294,"open":184,"high":295,"low":296,"close":289,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",110.5693,109.67,-0.12,-0.11,596604.741625,7901,110.2807,{"date":303,"open":289,"high":270,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",110.09,110.56,-1.05,-0.94,568136.574524,8593,110.6622,{"date":312,"open":246,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",112.09,111.33,111.61,0.8,0.72,511155.823295,9574,111.6394,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",111.09,111.5,110.5945,110.81,-1.08,-0.97,1073461.482736,14041,110.9486,{"date":333,"open":334,"high":335,"low":336,"close":278,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",112.68,112.995,111.765,-0.47,-0.42,774986.001747,8650,112.1757,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",112.84,112.93,112.24,112.36,-1.39,-1.22,545568.2511,9206,112.6285,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",113.19,113.99,113,113.75,0.08,0.07,408841.764571,6816,113.6155,{"date":365,"open":366,"high":21,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",113.43,113.13,113.67,1.64,1.46,610944.386316,7155,113.6739,{"date":375,"open":324,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",112.12,111.48,112.03,0.57,0.51,726235.55261,8243,111.8341,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",111.95,112.5699,111.26,111.46,-1,-0.89,617605.948136,8557,111.7996,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":49,"percent_change":49,"volume":401,"transactions":402,"vwap":403},"2026-08-31",112.87,112.9,112.15,112.46,760390.516178,8189,112.3721,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",113.51,113.88,112.02,112.42,-0.71,-0.63,657028.460149,8211,112.5514,{"date":416,"open":417,"high":418,"low":419,"close":367,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",112.62,113.18,112.41,0.76,0.68,738642.483254,8644,112.9428,{"date":426,"open":427,"high":345,"low":428,"close":429,"change":430,"percent_change":228,"volume":431,"transactions":432,"vwap":433},"2026-08-26",112.64,112.31,112.37,-0.29,530891.259525,6568,112.5202,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",112.06,112.71,111.9,112.66,0.83,0.74,697687.96634,7359,112.4411,{"date":446,"open":278,"high":447,"low":448,"close":449,"change":297,"percent_change":298,"volume":450,"transactions":451,"vwap":452},"2026-08-24",111.995,111.42,111.83,537686.543781,7888,111.704,{"date":454,"open":455,"high":456,"low":457,"close":386,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",112.1,112.1798,111.65,1.17,1.06,678903.962282,7750,111.9584,{"date":464,"open":465,"high":259,"low":466,"close":467,"change":360,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",110.41,110.38,110.78,0.06,710557.193539,8820,110.7067,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":217,"volume":479,"transactions":480,"vwap":481},"2026-08-19",110.61,111.1499,110.21,110.71,0.98,897600.529757,8432,110.5263,{"date":483,"open":484,"high":268,"low":485,"close":486,"change":487,"percent_change":17,"volume":488,"transactions":489,"vwap":490},"2026-08-18",110.76,109.685,109.73,-1.47,1067216.069903,12071,110.0404,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":42,"volume":498,"transactions":499,"vwap":500},"2026-08-17",110.97,111.45,110.9128,111.2,0.34,692771.706714,10323,111.2193,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",110.89,111.31,110.72,110.86,0.35,0.32,1104635.869975,9733,111.0314,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",110.52,110.6299,110.16,110.51,0.23,0.21,679704.766526,8875,110.4462,{"date":524,"open":305,"high":525,"low":526,"close":527,"change":528,"percent_change":140,"volume":529,"transactions":530,"vwap":531},"2026-08-12",110.7599,110.155,110.28,0.67,636539.401862,8844,110.3593,{"date":533,"open":534,"high":202,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",109.81,109.325,109.61,0.15,0.14,579721.790707,8619,109.6314,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",109.34,109.6499,109,109.46,-0.17,-0.16,519615.035165,8016,109.4075,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",109.29,109.7,109.03,109.63,1.45,1.34,695648.81255,8624,109.3655,{"date":565,"open":566,"high":567,"low":568,"close":566,"change":569,"percent_change":102,"volume":570,"transactions":571,"vwap":572},"2026-08-06",108.18,108.67,107.9473,0.12,1698238.92368,6802,108.2125,{"date":574,"open":575,"high":576,"low":577,"close":12,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",108.44,108.68,108.04,1.19,1.11,735756.14313,9686,108.2991,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":559,"volume":590,"transactions":591,"vwap":592},"2026-08-04",106.17,106.95,105.9505,106.87,1.53,2222818.238563,9699,106.4031,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":528,"volume":600,"transactions":601,"vwap":602},"2026-08-03",104.91,105.43,104.5363,105.34,0.7,604568.86659,9301,105.0935,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":195,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",104.79,104.9088,103.55,104.64,-0.48,572470.064553,7139,104.3633,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",103.96,105.28,103.6,105.14,2.92,2.86,1444369.624698,9906,104.4006,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",102.88,103.8199,101.69,102.22,-1.14,-1.1,954818.415467,9795,102.5326,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":410,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",102.91,103.6699,102.75,103.36,-0.68,448670.470801,6224,103.249,{"date":646,"open":605,"high":647,"low":648,"close":649,"change":650,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",104.87,103.68,104.07,-0.05,519380.319667,7114,104.0712,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":140,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",104.09,104.62,103.84,104.12,0.59,470002.438419,6007,104.1541,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":349,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",103.73,104.22,103.085,103.51,-1.16,489047.164205,6530,103.4976,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",104.81,105.2599,104.61,104.73,0.55,0.53,607190.90866,6866,104.8275,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",103.63,104.455,103.175,104.18,2.06,2.02,1131382.062773,7635,103.7351,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",102.9,102.92,102.0301,102.12,-0.44,-0.43,563154.659595,7544,102.416,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",102.04,102.8899,101.85,102.56,-1.31,-1.26,809895.643674,8088,102.3683,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":306,"percent_change":390,"volume":724,"transactions":725,"vwap":726},"2026-07-16",103.92,104.28,103.62,103.87,631271.698813,7848,103.8765,{"date":728,"open":608,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",105.25,104.08,104.92,0.78,0.75,701981.615318,8120,104.7124,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",104.43,105,104.04,104.14,1.04,1.01,576297.52529,6782,104.4356,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":631,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-13",103.65,103.67,102.8701,103.1,-1.06,1087034.045459,8278,103.3588,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":743,"volume":765,"transactions":9,"vwap":763},"2026-07-10",103.98,104.41,103.52,104.2,1.07,854800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":360,"percent_change":360,"volume":772,"transactions":9,"vwap":771},"2026-07-09",103.15,103.45,102.66,103.13,2979800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",102.62,103.12,101.81,103.059998,-0.72,-0.69,1047100,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",104.68,104.83,103.48,103.78,-1.99,-1.88,770000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",105.53,105.969,105.15,105.77,1.35,1.29,3626900,{"date":801,"open":802,"high":803,"low":617,"close":802,"change":251,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",104.42,105.39,0.79,753100,{"date":807,"open":808,"high":760,"low":808,"close":617,"change":680,"percent_change":681,"volume":809,"transactions":9,"vwap":617},"2026-07-01",103.2,776700,{"date":811,"open":812,"high":769,"low":813,"close":814,"change":815,"percent_change":228,"volume":816,"transactions":9,"vwap":814},"2026-06-30",103.089996,102.89,103.050003,-0.27,617400,{"date":818,"open":819,"high":820,"low":770,"close":821,"change":609,"percent_change":196,"volume":822,"transactions":9,"vwap":821},"2026-06-29",103.61,103.91,103.32,1339400,{"date":824,"open":750,"high":825,"low":826,"close":827,"change":338,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-26",104.47,103.5,103.8,-0.4,437400,{"date":831,"open":605,"high":832,"low":833,"close":667,"change":569,"percent_change":569,"volume":834,"transactions":9,"vwap":667},"2026-06-25",104.96,104.040001,621100,{"date":836,"open":837,"high":838,"low":617,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",103.93,104.5,104.099998,-0.79,-0.75,633300,{"date":844,"open":845,"high":803,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",104.63,104.23,104.89,-2.45,-2.28,552000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-22",107.32,107.6,107.07,107.34,0.62,0.58,581100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",107.38,107.44,106.41,106.72,-0.22,-0.21,811800,{"date":870,"open":13,"high":871,"low":872,"close":873,"change":874,"percent_change":307,"volume":875,"transactions":9,"vwap":873},"2026-06-17",108.92,106.7,106.94,-1.02,682800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":537,"volume":883,"transactions":9,"vwap":881},"2026-06-16",107.99,108.51,107.53,107.96,0.16,684900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-15",108.69,108.71,107.71,107.8,1.28,1.2,573900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":217,"volume":781,"transactions":9,"vwap":898},"2026-06-12",106.19,106.82,105.72,106.52,0.94,{"date":901,"open":902,"high":903,"low":821,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",103.71,105.809,105.58,2.91,2.83,1001000,{"date":909,"open":910,"high":763,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-10",103.3,102.64,102.67,-1.73,-1.66,1097200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-09",105.81,106.12,103.14,104.4,-1.87,-1.76,784700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-08",106.8,106.93,106.080002,106.27,0.28,0.26,661100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-05",108.64,108.84,105.82,105.99,-3.49,-3.19,816200,{"date":944,"open":555,"high":945,"low":946,"close":947,"change":379,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-04",109.68,109.13,109.48,0.52,481100,{"date":951,"open":185,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-03",109.505,108.89,108.91,-0.8,-0.73,787500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-02",109.4,109.96,109.2,109.71,0.69,0.63,612900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",109.27,109.5,108.4,109.019997,-1.2,-1.09,772800,{"date":977,"open":517,"high":978,"low":979,"close":227,"change":857,"percent_change":379,"volume":980,"transactions":9,"vwap":227},"2026-05-29",110.99,109.995,515100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":297,"volume":988,"transactions":9,"vwap":986},"2026-05-28",109.14,110.151,108.8,109.6,-0.13,735900,{"date":990,"open":991,"high":992,"low":993,"close":486,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":486},"2026-05-27",110.010002,110.050003,109.55,-0.67,-0.61,601200,{"date":998,"open":999,"high":506,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-26",110.57,110.035004,110.4,2.13,1.97,696500,{"date":1006,"open":879,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-22",108.785,108,108.27,-0.1,-0.09,536800,{"date":1014,"open":1015,"high":937,"low":1016,"close":1017,"change":152,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-21",107.55,107.16,108.37,0.17,592300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":798,"volume":1027,"transactions":9,"vwap":1025},"2026-05-20",106.81,108.425,106.53,108.19,1.38,587700,{"date":1029,"open":863,"high":1030,"low":898,"close":1022,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1022},"2026-05-19",107.49,-1.52,-1.4,600700,{"date":1035,"open":1017,"high":1036,"low":1037,"close":1038,"change":681,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-18",108.72,107.59,108.33,0.49,590100,{"date":1042,"open":1043,"high":1043,"low":1044,"close":889,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":889},"2026-05-15",108.23,107.52,-2.32,-2.11,541700,{"date":1049,"open":238,"high":238,"low":202,"close":1050,"change":68,"percent_change":68,"volume":1051,"transactions":9,"vwap":1050},"2026-05-14",110.12,544100,{"date":1053,"open":993,"high":476,"low":1054,"close":1055,"change":1056,"percent_change":1039,"volume":1057,"transactions":9,"vwap":1055},"2026-05-13",109.35,110.07,0.54,611300,{"date":1059,"open":1060,"high":288,"low":1061,"close":1062,"change":1063,"percent_change":116,"volume":1064,"transactions":9,"vwap":1062},"2026-05-12",109.3,108.35,109.53,-0.36,808400,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":62,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-11",109.76,110.347,109.89,0.37,570700,{"date":1073,"open":544,"high":945,"low":1074,"close":947,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":947},"2026-05-08",108.97,1.69,1.57,830500,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":703,"percent_change":828,"volume":1084,"transactions":9,"vwap":1083},"2026-05-07",109.42,109.43,107.74,107.79,763100,{"date":1086,"open":971,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-06",108.79,107.97,108.22,2.12,2,814100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-05",105.9,106.28,105.56,106.099998,1.36,1.3,888000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-04",105.57,105.95,104.345,104.74,-0.87,-0.82,832100,{"date":1112,"open":1098,"high":1113,"low":1104,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-01",106.68,105.61,-0.54,-0.51,487500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-30",105.52,106.44,105.099998,106.15,2.49,2.4,1080000,{"date":1128,"open":1129,"high":838,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-29",104.24,103.040001,103.66,-0.99,-0.95,808700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-28",105.029999,105.105,104.249,104.65,0.09,561500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":229,"volume":1150,"transactions":9,"vwap":1148},"2026-04-27",105.080002,105.3,104.54,104.56,-0.25,659200,{"date":1152,"open":608,"high":731,"low":1153,"close":676,"change":1154,"percent_change":34,"volume":1155,"transactions":9,"vwap":676},"2026-04-24",104.16,0.2,593900,{"date":1157,"open":618,"high":1158,"low":1159,"close":678,"change":779,"percent_change":641,"volume":1160,"transactions":9,"vwap":678},"2026-04-23",105.54,103.44,504200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":681,"volume":1168,"transactions":9,"vwap":1166},"2026-04-22",105.51,105.7,105.010002,105.33,0.56,828600,{"date":1170,"open":898,"high":865,"low":845,"close":1171,"change":1172,"percent_change":1046,"volume":1173,"transactions":9,"vwap":1171},"2026-04-21",104.77,-2.26,704300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-20",106.73,107.050003,106.35,107.029999,-0.83,-0.77,557100,{"date":1184,"open":1185,"high":576,"low":1186,"close":1187,"change":1188,"percent_change":560,"volume":1189,"transactions":9,"vwap":1187},"2026-04-17",107.88,107.659,107.86,1.43,732900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1141,"percent_change":359,"volume":1196,"transactions":9,"vwap":1195},"2026-04-16",106.9,107.104,106.24,106.43,739200,{"date":1198,"open":896,"high":896,"low":919,"close":1199,"change":83,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-15",106.34,-0.76,647200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":126,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-14",107,107.48,106.76,107.15,0.93,746400,{"date":1211,"open":845,"high":895,"low":1212,"close":1213,"change":965,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-13",104.39,106.16,0.6,465200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":793,"change":379,"percent_change":1056,"volume":1221,"transactions":9,"vwap":793},"2026-04-10",105.75,106.010002,105.019997,622300,{"date":1223,"open":1147,"high":1224,"low":690,"close":832,"change":196,"percent_change":702,"volume":1225,"transactions":9,"vwap":832},"2026-04-09",105.65,615800,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-08",105.88,104.57,105.42,3.88,3.82,997100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":548,"percent_change":548,"volume":1240,"transactions":9,"vwap":1239},"2026-04-07",101.15,101.83,100.040001,101.54,958900,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":988,"transactions":9,"vwap":1245},"2026-04-06",100.83,101.97,101.71,0.96,0.95,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1132,"percent_change":328,"volume":1254,"transactions":9,"vwap":1253},"2026-04-02",99.29,101.382,99.07,100.75,2372300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-01",101.61,102.565,101.29,101.74,1.88,951400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-31",98.12,99.9,97.77,99.86,3.26,3.37,859400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":111,"percent_change":111,"volume":1278,"transactions":9,"vwap":1277},"2026-03-30",97.4,97.69,96.175,96.6,1808400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":995,"percent_change":411,"volume":1285,"transactions":9,"vwap":1284},"2026-03-27",96.81,97.706,96.26,96.63,878500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-26",98.46,98.95,97.175,97.24,-2.05,-2.06,778300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1250,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1250},"2026-03-25",99.78,99.875,98.87,1.82,1.87,630200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-24",96.73,98.205,96.71,97.47,-0.08,806000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-23",97.13,98.73,96.53,97.55,2.09,2.19,845500,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-20",98.14,94.92,95.46,-3.08,-3.13,1287400,{"date":1329,"open":1330,"high":1252,"low":1331,"close":1332,"change":1108,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-19",96.86,96.55,98.54,-0.88,1295400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1132,"percent_change":1132,"volume":1341,"transactions":9,"vwap":1340},"2026-03-18",100.36,100.62,99.27,99.41,745100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-17",100.71,100.93,100.12,100.4,0.22,690600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-16",99.66,100.41,99.38,100.18,1.4,1.42,594800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-13",100.47,100.67,98.58,98.78,-1.97,-1.96,1024700,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1253,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1253},"2026-03-12",101.56,100.261,-1.98,-1.93,578200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":229,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-11",102.71,102.995,101.87,102.73,-0.23,648700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":379,"percent_change":1167,"volume":1389,"transactions":9,"vwap":1388},"2026-03-10",103.39,104.645,102.86,102.97,749700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1180,"percent_change":955,"volume":1396,"transactions":9,"vwap":1395},"2026-03-09",100.61,102.57,99.57,102.4,917800,{"date":1398,"open":1399,"high":786,"low":1400,"close":1401,"change":780,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-06",102.32,101.665,103.23,-0.66,1105700,{"date":1405,"open":785,"high":1406,"low":1407,"close":720,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":720},"2026-03-05",105.115,102.885,-1.91,-1.8,746200,{"date":1412,"open":803,"high":939,"low":1413,"close":1414,"change":379,"percent_change":1056,"volume":1415,"transactions":9,"vwap":1414},"2026-03-04",104.82,105.83,661700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-03",104.25,105.74,102.82,105.26,-3.74,-3.43,1300000,{"date":1426,"open":1427,"high":1054,"low":1428,"close":546,"change":974,"percent_change":1132,"volume":1429,"transactions":9,"vwap":546},"2026-03-02",108.95,108.34,871700,{"date":1431,"open":237,"high":1432,"low":1433,"close":1434,"change":680,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-27",110.469,109.83,110.089996,0.5,626100,{"date":1438,"open":1439,"high":1440,"low":1038,"close":1441,"change":1442,"percent_change":548,"volume":1443,"transactions":9,"vwap":1441},"2026-02-26",109.040001,109.82,109.54,-0.19,809500,{"date":1445,"open":547,"high":1446,"low":962,"close":486,"change":1447,"percent_change":732,"volume":1448,"transactions":9,"vwap":486},"2026-02-25",109.91,0.85,697900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":931,"volume":1456,"transactions":9,"vwap":1454},"2026-02-24",108.15,109.099998,107.93,108.88,0.3,711100,{"date":1458,"open":1087,"high":1459,"low":1460,"close":1461,"change":298,"percent_change":1010,"volume":1462,"transactions":9,"vwap":1461},"2026-02-23",109.249,108.16,108.58,690300,{"date":1464,"open":888,"high":1465,"low":1466,"close":886,"change":1467,"percent_change":732,"volume":1468,"transactions":9,"vwap":886},"2026-02-20",108.78,107.675,0.84,826100,{"date":1470,"open":1471,"high":1472,"low":1204,"close":1473,"change":882,"percent_change":537,"volume":1474,"transactions":9,"vwap":1473},"2026-02-19",107.019997,107.87,107.85,734700,{"date":1476,"open":1477,"high":1478,"low":853,"close":1479,"change":1455,"percent_change":931,"volume":1480,"transactions":9,"vwap":1479},"2026-02-18",107.65,108.3,107.69,713600,{"date":1482,"open":927,"high":1483,"low":1419,"close":1484,"change":815,"percent_change":1149,"volume":1485,"transactions":9,"vwap":1484},"2026-02-17",107.46,107.39,854400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":497,"percent_change":508,"volume":1492,"transactions":9,"vwap":1491},"2026-02-13",107.040001,107.78,106.13,107.66,805100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":853,"change":780,"percent_change":1498,"volume":1499,"transactions":9,"vwap":853},"2026-02-12",108.63,108.855,107.055,-0.64,850700,{"date":1501,"open":1502,"high":1009,"low":1179,"close":1502,"change":680,"percent_change":380,"volume":1503,"transactions":9,"vwap":1502},"2026-02-11",108.010002,834800,{"date":1505,"open":863,"high":1489,"low":1506,"close":1483,"change":579,"percent_change":743,"volume":1507,"transactions":9,"vwap":1483},"2026-02-10",107.21,1191400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1178,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1178},"2026-02-09",105.089996,106.448,105.040001,2.44,2.35,762700,{"date":1517,"open":1518,"high":760,"low":1518,"close":820,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":820},"2026-02-06",102.59,2.58,2.55,732600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1293,"percent_change":788,"volume":1528,"transactions":9,"vwap":1527},"2026-02-05",102.040001,102.58,101.2,101.33,737400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1385,"change":804,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1385},"2026-02-04",104.019997,104.15,102.8,0.77,921200,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-03",101.8,102.627,101.619,102.6,1.61,1.59,727400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":987,"percent_change":987,"volume":1551,"transactions":9,"vwap":1550},"2026-02-02",100.37,101.099998,100.13,100.99,817200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-30",102.019997,102.315,100.59,101.12,-2.83,-2.72,938800,{"date":1562,"open":1563,"high":1413,"low":1564,"close":1565,"change":660,"percent_change":379,"volume":1566,"transactions":9,"vwap":1565},"2026-01-29",104.71,102.46,103.95,1020500,{"date":1568,"open":1569,"high":1570,"low":712,"close":640,"change":1571,"percent_change":1116,"volume":1572,"transactions":9,"vwap":640},"2026-01-28",103.27,103.49,-0.53,877000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1076,"percent_change":589,"volume":1579,"transactions":9,"vwap":1578},"2026-01-27",103.17,104.095001,102.99,103.89,1054400,{"date":1581,"open":1380,"high":1582,"low":629,"close":1399,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1399},"2026-01-26",103,0.44,0.43,1301300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":478,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-23",101.07,102,100.9,101.88,0.97,746500,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1590,"change":1598,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1590},"2026-01-22",100.34,101.17,1.25,1012000,{"date":1601,"open":1602,"high":1268,"low":1603,"close":1604,"change":1099,"percent_change":1026,"volume":1605,"transactions":9,"vwap":1604},"2026-01-21",99.099998,98.67,99.65,644500,{"date":1607,"open":1608,"high":1364,"low":1609,"close":1610,"change":641,"percent_change":780,"volume":1611,"transactions":9,"vwap":1610},"2026-01-20",98.19,98,98.29,676300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":858,"percent_change":660,"volume":1618,"transactions":9,"vwap":1617},"2026-01-16",98.92,99.050003,98.35,98.97,556000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":20,"percent_change":20,"volume":816,"transactions":9,"vwap":1624},"2026-01-15",98.45,98.69,98.23,98.39,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1624,"change":440,"percent_change":1447,"volume":1630,"transactions":9,"vwap":1624},"2026-01-14",98.2,98.518,98.044998,825100,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":703,"percent_change":702,"volume":1636,"transactions":9,"vwap":1635},"2026-01-13",97.84,97.35,97.56,532100,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":316,"percent_change":251,"volume":1642,"transactions":9,"vwap":1641},"2026-01-12",97.52,98.119,97.99,869500,{"date":1644,"open":1645,"high":1646,"low":1284,"close":1647,"change":599,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-09",96.8,97.33,97.19,0.73,1101000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":931,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-08",95.75,96.49,95.73,0.29,859600,{"date":1658,"open":1283,"high":1659,"low":1660,"close":1661,"change":569,"percent_change":569,"volume":1662,"transactions":9,"vwap":1661},"2026-01-07",96.42,95.794,96.21,620500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1655,"percent_change":1455,"volume":1669,"transactions":9,"vwap":1668},"2026-01-06",95.91,96.18,95.835,96.089996,822600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":126,"percent_change":743,"volume":1676,"transactions":9,"vwap":1675},"2026-01-05",94.96,95.858,94.93,95.8,789100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1467,"percent_change":217,"volume":1683,"transactions":9,"vwap":1682},"2026-01-02",94.7,94.835,94.127,94.81,925000,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":337,"percent_change":195,"volume":1689,"transactions":9,"vwap":1688},"2025-12-31",94.25,93.78,93.97,404800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":537,"percent_change":882,"volume":1696,"transactions":9,"vwap":1695},"2025-12-30",94.61,94.765,94.4,94.44,618400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-29",94.18,94.41,93.87,94.29,-0.14,-0.15,794000,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":298,"percent_change":297,"volume":1711,"transactions":9,"vwap":1710},"2025-12-26",94.6,94.13,94.43,586900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":569,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-24",94.57,94.59,94.325,94.54,0.13,311200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":858,"percent_change":857,"volume":1726,"transactions":9,"vwap":1725},"2025-12-23",94.3,94.49,94.080002,94.42,634400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":282,"volume":1734,"transactions":9,"vwap":1732},"2025-12-22",93.47,94,93.45,93.84,1.02,526000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":317,"volume":1742,"transactions":9,"vwap":1740},"2025-12-19",92.61,93.17,92.579,92.82,0.66,771700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1056,"percent_change":660,"volume":1749,"transactions":9,"vwap":1748},"2025-12-18",92.28,92.72,91.95,92.16,834000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":828,"percent_change":703,"volume":1756,"transactions":9,"vwap":1755},"2025-12-17",92.080002,92.3,91.59,91.62,1060800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":239,"volume":1764,"transactions":9,"vwap":1762},"2025-12-16",92.37,92.53,91.8,92.019997,-1.89,587600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":931,"percent_change":1455,"volume":1771,"transactions":9,"vwap":1770},"2025-12-15",94.33,94.38,93.66,93.91,662100,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":116,"volume":1779,"transactions":9,"vwap":1777},"2025-12-12",94.32,94.46,93.19,93.63,-0.31,800500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":380,"percent_change":680,"volume":1786,"transactions":9,"vwap":1785},"2025-12-11",93.5,94.22,93.392,93.94,626000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1648,"percent_change":804,"volume":1793,"transactions":9,"vwap":1792},"2025-12-10",92.52,93.64,92.374,93.43,621300,{"date":1795,"open":1796,"high":1797,"low":1737,"close":1798,"change":91,"percent_change":866,"volume":1799,"transactions":9,"vwap":1798},"2025-12-09",92.75,93.033997,92.7,442900,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1704,"percent_change":549,"volume":1806,"transactions":9,"vwap":1805},"2025-12-08",93.23,93.255,92.785,92.9,449400,{"date":1808,"open":1809,"high":1782,"low":24,"close":1810,"change":497,"percent_change":1070,"volume":1811,"transactions":9,"vwap":1810},"2025-12-05",93.13,93.050003,507000,{"date":1813,"open":1740,"high":1805,"low":1814,"close":1815,"change":1141,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-04",92.47,92.71,0.1,486400,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-03",92.029999,92.69,92.62,0.65,0.71,466100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1149,"percent_change":815,"volume":1832,"transactions":9,"vwap":1831},"2025-12-02",92.040001,92.050003,91.54,91.97,542200,{"date":1834,"open":1835,"high":1821,"low":1836,"close":1837,"change":337,"percent_change":1116,"volume":1838,"transactions":9,"vwap":1837},"2025-12-01",92.41,92.2,92.22,466400,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1821,"change":1598,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1821},"2025-11-28",92.010002,92.74,1.37,235200,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":1851,"volume":1012,"transactions":9,"vwap":1849},"2025-11-26",90.49,91.57,91.44,1.12,1.24,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":458,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-25",89.57,90.46,89.22,90.32,1.31,529500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":420,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-24",88.39,89.3,88.37,89.15,0.86,597600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1862,"change":1873,"percent_change":744,"volume":1874,"transactions":9,"vwap":1862},"2025-11-21",87.78,88.57,87.44,0.88,637200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":754,"percent_change":973,"volume":1881,"transactions":9,"vwap":1880},"2025-11-20",89.11,89.423,87.455,87.51,733400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1871,"change":1018,"percent_change":34,"volume":1887,"transactions":9,"vwap":1871},"2025-11-19",88.68,89.14,88.23,470400,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":306,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-18",88.43,88.73,87.79,88.4,-1.17,896000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1109,"volume":1903,"transactions":9,"vwap":1901},"2025-11-17",89.94,90.275,89.010002,89.45,-0.74,537000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":49,"percent_change":49,"volume":1910,"transactions":9,"vwap":1909},"2025-11-14",89.37,90.37,89.25,90.19,709400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1181,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-13",91,91.183,90.019997,90.15,-0.85,658100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1208,"percent_change":1925,"volume":996,"transactions":9,"vwap":1924},"2025-11-12",90.48,91.050003,90.41,90.92,1.03,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":882,"percent_change":152,"volume":1932,"transactions":9,"vwap":1931},"2025-11-11",89.86,90.065002,89.628,89.99,506000,{"date":1934,"open":1935,"high":1931,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-10",89.36,89.28,89.83,1.23,1.39,1024500,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":1946,"percent_change":1583,"volume":1947,"transactions":9,"vwap":1944},"2025-11-07",87.85,88.6,87.53,0.39,598400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":650,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-06",88.47,88.54,87.94,88.21,-0.06,455400,{"date":1957,"open":1958,"high":1893,"low":1958,"close":1959,"change":62,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-05",87.91,88.26,0.47,653400,{"date":1963,"open":1964,"high":1965,"low":1943,"close":1943,"change":17,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1943},"2025-11-04",88.34,88.475,-1.48,664300,{"date":1969,"open":1970,"high":1908,"low":1971,"close":1972,"change":1973,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-03",88.98,88.87,89.17,-0.04,2740600,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-31",89.56,88.81,89.21,-0.58,-0.65,1606400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1655,"percent_change":508,"volume":1989,"transactions":9,"vwap":1988},"2025-10-30",89.53,90.084999,89.43,89.79,3016400,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":609,"percent_change":1571,"volume":1996,"transactions":9,"vwap":1995},"2025-10-29",90.029999,90.2,89.0019989,89.5,946200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1133,"volume":2004,"transactions":9,"vwap":2002},"2025-10-28",89.78,90.239,89.69,89.98,-0.86,2850200,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":380,"percent_change":1167,"volume":2010,"transactions":9,"vwap":2009},"2025-10-27",90.98,90.558,90.84,472600,{"date":2012,"open":2013,"high":1855,"low":1909,"close":2014,"change":2015,"percent_change":262,"volume":2016,"transactions":9,"vwap":2014},"2025-10-24",90.34,90.33,0.36,325300,{"date":2018,"open":2019,"high":1993,"low":2020,"close":2021,"change":1100,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-23",89.81,89.73,89.97,1.47,3206000,{"date":2025,"open":2026,"high":2027,"low":1886,"close":2028,"change":1435,"percent_change":379,"volume":2029,"transactions":9,"vwap":2028},"2025-10-22",88.32,88.86,88.67,1812700,{"date":2031,"open":1951,"high":1951,"low":2032,"close":2033,"change":487,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-21",87.86,88.17,-1.64,902800,{"date":2037,"open":1906,"high":1999,"low":2038,"close":2039,"change":420,"percent_change":1866,"volume":2040,"transactions":9,"vwap":2039},"2025-10-20",89.27,89.64,378300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":337,"percent_change":1571,"volume":2047,"transactions":9,"vwap":2046},"2025-10-17",88.92,89.074997,88.42,88.88,458600,{"date":2049,"open":2050,"high":2020,"low":2051,"close":2052,"change":360,"percent_change":359,"volume":2053,"transactions":9,"vwap":2052},"2025-10-16",89.51,89.025002,89.35,603900,{"date":2055,"open":2056,"high":2057,"low":2058,"close":1936,"change":421,"percent_change":1534,"volume":2059,"transactions":9,"vwap":1936},"2025-10-15",89.12,89.465,88.75,470100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1944,"change":152,"percent_change":1154,"volume":2065,"transactions":9,"vwap":1944},"2025-10-14",87.71,88.9,87.519,404400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2045,"change":97,"percent_change":891,"volume":2071,"transactions":9,"vwap":2045},"2025-10-13",88.13,88.61,88.019997,549700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1366,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-10",88.46,88.51,87.146,87.37,-2.19,625000,{"date":2081,"open":2082,"high":1923,"low":2083,"close":2084,"change":2085,"percent_change":994,"volume":2086,"transactions":9,"vwap":2084},"2025-10-09",90.35,89.07,89.33,-0.6,465500,{"date":2088,"open":2089,"high":1931,"low":2090,"close":2091,"change":42,"percent_change":507,"volume":2092,"transactions":9,"vwap":2091},"2025-10-08",89.82,89.7,89.93,394100,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1498,"percent_change":410,"volume":2099,"transactions":9,"vwap":2098},"2025-10-07",90.23,90.24,89.54,89.62,394800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1348,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-06",90.099998,90.579,90.040001,90.26,0.24,546200,{"date":2109,"open":2019,"high":2110,"low":2111,"close":2104,"change":1208,"percent_change":743,"volume":2112,"transactions":9,"vwap":2104},"2025-10-03",90.17,89.75,469900,{"date":2114,"open":1908,"high":1936,"low":2115,"close":1877,"change":1718,"percent_change":537,"volume":2116,"transactions":9,"vwap":1877},"2025-10-02",88.435,579700,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1970,"change":650,"percent_change":1954,"volume":2122,"transactions":9,"vwap":1970},"2025-10-01",89.080002,89.4,88.85,686400,{"date":2124,"open":2063,"high":2056,"low":2125,"close":2126,"change":537,"percent_change":1018,"volume":2127,"transactions":9,"vwap":2126},"2025-09-30",88.62,89.029999,510700,{"date":2129,"open":2063,"high":2130,"low":2131,"close":2046,"change":680,"percent_change":857,"volume":2132,"transactions":9,"vwap":2046},"2025-09-29",88.97,88.66,511000,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":733,"percent_change":1866,"volume":2138,"transactions":9,"vwap":2137},"2025-09-26",87.83,88.38,88.33,485100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":702,"percent_change":195,"volume":2145,"transactions":9,"vwap":2144},"2025-09-25",87.68,87.7,87.25,87.58,392900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2070,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2070},"2025-09-24",88.31,88.415,87.905,-0.49,-0.55,424200,{"date":2155,"open":2156,"high":2119,"low":2157,"close":2075,"change":186,"percent_change":186,"volume":2158,"transactions":9,"vwap":2075},"2025-09-23",88.91,88.41,592500,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1741,"percent_change":733,"volume":2165,"transactions":9,"vwap":2164},"2025-09-22",87.95,88.56,87.807,88.49,322600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2135,"change":1063,"percent_change":271,"volume":2171,"transactions":9,"vwap":2135},"2025-09-19",87.81,87.93,87.57,423000,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":569,"percent_change":538,"volume":2178,"transactions":9,"vwap":2177},"2025-09-18",88.010002,88.323,87.62,88.19,508900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":195,"percent_change":135,"volume":2185,"transactions":9,"vwap":2184},"2025-09-17",88.18,88.99,87.686,88.07,547200,{"date":2187,"open":2069,"high":2188,"low":2189,"close":1871,"change":1816,"percent_change":102,"volume":2190,"transactions":9,"vwap":1871},"2025-09-16",88.64,88.234,512000,{"date":2192,"open":2193,"high":2194,"low":2195,"close":1950,"change":2196,"percent_change":1648,"volume":2197,"transactions":9,"vwap":1950},"2025-09-15",88.22,88.5,87.99,0.64,387500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2135,"change":2203,"percent_change":828,"volume":2040,"transactions":9,"vwap":2135},"2025-09-12",87.89,87.98,87.617,-0.35,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2181,"change":1247,"percent_change":76,"volume":2209,"transactions":9,"vwap":2181},"2025-09-11",87.54,88.217,87.49,712200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":102,"percent_change":1718,"volume":2216,"transactions":9,"vwap":2215},"2025-09-10",87.17,87.45,87.080002,87.23,961600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1778,"percent_change":2203,"volume":2223,"transactions":9,"vwap":2222},"2025-09-09",87.24,87.408,86.96,87.12,415200,{"date":2225,"open":2226,"high":2227,"low":2221,"close":2228,"change":2229,"percent_change":1858,"volume":2230,"transactions":9,"vwap":2228},"2025-09-08",87.27,87.449,87.43,1.13,442100,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":964,"percent_change":218,"volume":2237,"transactions":9,"vwap":2236},"2025-09-05",86.61,86.84,86,86.3,322800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":508,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-09-04",85.22,85.64,85,85.61,0.38,511700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":102,"percent_change":1718,"volume":2252,"transactions":9,"vwap":2251},"2025-09-03",85.33,85.442,85.050003,85.29,416300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2256,"change":2085,"percent_change":90,"volume":2258,"transactions":9,"vwap":2256},"2025-09-02",84.58,85.18,84.342,446800,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1954,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-29",85.63,85.83,85.498,85.78,-0.07,364100,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":152,"percent_change":519,"volume":2273,"transactions":9,"vwap":2272},"2025-08-28",85.86,85.96,85.616,85.84,366400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":297,"percent_change":1703,"volume":2280,"transactions":9,"vwap":2279},"2025-08-27",85.14,85.689,84.99,85.66,452400,{"date":2282,"open":2283,"high":2264,"low":2283,"close":2264,"change":1154,"percent_change":518,"volume":2284,"transactions":9,"vwap":2264},"2025-08-26",85.25,505700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1980,"percent_change":994,"volume":2291,"transactions":9,"vwap":2290},"2025-08-25",86.059998,86.165,85.5,85.58,398700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":691,"volume":2299,"transactions":9,"vwap":2297},"2025-08-22",84.92,86.349,84.9,86.16,1.74,381000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":102,"percent_change":1718,"volume":2306,"transactions":9,"vwap":2305},"2025-08-21",84.39,84.553,84.225,84.42,612400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2309,"change":1954,"percent_change":2265,"volume":2312,"transactions":9,"vwap":2309},"2025-08-20",84.31,84.4,84.017998,449600,{"date":2314,"open":2315,"high":2294,"low":2316,"close":2317,"change":161,"percent_change":49,"volume":2318,"transactions":9,"vwap":2317},"2025-08-19",84.71,84.24,84.37,367700,{"date":2320,"open":2310,"high":2310,"low":2321,"close":2322,"change":20,"percent_change":20,"volume":2323,"transactions":9,"vwap":2322},"2025-08-18",84.029999,84.34,415300,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2322,"change":1584,"percent_change":380,"volume":2329,"transactions":9,"vwap":2322},"2025-08-15",84.45,84.5,84.22,493400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":815,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-14",83.86,83.93,83.57,83.91,-0.32,409200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1655,"percent_change":507,"volume":2344,"transactions":9,"vwap":2343},"2025-08-13",84.2,84.3,83.95,84.18,407100,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":732,"percent_change":899,"volume":2351,"transactions":9,"vwap":2350},"2025-08-12",83.18,83.94,83.089996,83.89,405100,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2354,"change":866,"percent_change":228,"volume":2357,"transactions":9,"vwap":2354},"2025-08-11",83.11,83.22,82.867,337300,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2244,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-08-08",83.32,83.47,83.096001,83.33,0.46,301400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":948,"percent_change":965,"volume":2372,"transactions":9,"vwap":2371},"2025-08-07",83.23,83.46,82.61,82.95,315400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1447,"percent_change":743,"volume":2379,"transactions":9,"vwap":2378},"2025-08-06",82.07,82.515,82.028999,82.43,289200,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":497,"percent_change":166,"volume":2386,"transactions":9,"vwap":2385},"2025-08-05",81.37,81.734,81.25,81.58,368500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1208,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-04",81.029999,81.35,81,81.24,1.16,660100,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1655,"percent_change":2015,"volume":2273,"transactions":9,"vwap":2400},"2025-08-01",80.21,80.415,79.722,80.31,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":609,"percent_change":2085,"volume":2407,"transactions":9,"vwap":2406},"2025-07-31",80.26,80.41,79.816,80.019997,353600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":956,"volume":2415,"transactions":9,"vwap":2413},"2025-07-30",80.83,81.043999,80.121,80.5,-0.59,391900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1973,"percent_change":650,"volume":2422,"transactions":9,"vwap":2421},"2025-07-29",81.15,81.2,80.875,81.089996,608100,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":17,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-07-28",81.6,80.84,81.13,-1.6,492700,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1381,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-07-25",82.26,82.52,81.98,82.45,-0.28,351400,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1571,"percent_change":1498,"volume":2444,"transactions":9,"vwap":2443},"2025-07-24",82.87,83.0090027,82.553,82.68,433800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":369,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-07-23",82.54,83.27,82.475,83.21,2.01,645300,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":317,"percent_change":217,"volume":2459,"transactions":9,"vwap":2458},"2025-07-22",81.059998,81.67,80.99,81.57,3692700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":964,"percent_change":1866,"volume":1825,"transactions":9,"vwap":2465},"2025-07-21",80.87,81.23,80.7,80.85,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":650,"percent_change":1954,"volume":2471,"transactions":9,"vwap":2470},"2025-07-18",80.75,80.074997,80.16,579500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2397,"change":68,"percent_change":468,"volume":2477,"transactions":9,"vwap":2397},"2025-07-17",79.92,80.36,79.82,2531400,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2470,"change":538,"percent_change":1018,"volume":2483,"transactions":9,"vwap":2470},"2025-07-16",79.93,80.229,79.58,607800,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2406,"change":1902,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2406},"2025-07-15",80.78,80.783,79.911,-0.92,810300,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":359,"percent_change":1816,"volume":2497,"transactions":9,"vwap":2496},"2025-07-14",80.77,80.86,80.6,80.76,635300,{"date":2499,"open":2410,"high":2500,"low":2495,"close":2501,"change":2436,"percent_change":2203,"volume":2502,"transactions":9,"vwap":2501},"2025-07-11",80.899,80.68,740300,{"date":2504,"open":2465,"high":2505,"low":2506,"close":2507,"change":569,"percent_change":537,"volume":2508,"transactions":9,"vwap":2507},"2025-07-10",81.07,80.57,80.96,3553600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2426,"change":1648,"percent_change":250,"volume":2514,"transactions":9,"vwap":2426},"2025-07-09",80.52,80.887,80.4,1285200,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":2520,"percent_change":282,"volume":2521,"transactions":9,"vwap":2519},"2025-07-08",79.49,80.185,80.11,0.87,2675200,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2526,"change":1133,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-07-07",79.76,78.96,79.24,-1.18,434500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":261,"percent_change":1167,"volume":2535,"transactions":9,"vwap":2534},"2025-07-03",79.98,80.28,79.91,80.19,307400,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":262,"percent_change":1435,"volume":2542,"transactions":9,"vwap":2541},"2025-07-02",79.33,79.77,79.035004,79.74,628400,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":468,"percent_change":359,"volume":2549,"transactions":9,"vwap":2548},"2025-07-01",79.27,79.57,79.17,79.34,492500,{"date":2551,"open":2552,"high":2538,"low":2553,"close":2554,"change":166,"percent_change":681,"volume":2555,"transactions":9,"vwap":2554},"2025-06-30",78.99,78.76,79.28,426700,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":166,"percent_change":1056,"volume":2562,"transactions":9,"vwap":2561},"2025-06-27",78.82,79.14,78.5,78.86,396500,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1026,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-06-26",78.26,78.55,78.00099945,78.44,1.79,696700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1381,"volume":2578,"transactions":9,"vwap":2576},"2025-06-25",77.07,77.15,76.83,77.059998,-0.18,720700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":307,"percent_change":973,"volume":2585,"transactions":9,"vwap":2584},"2025-06-24",77.080002,77.346,76.815,77.24,442300,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":1070,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-06-23",77.3,78.21,78.18,0.48,481500,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":2085,"percent_change":1181,"volume":2598,"transactions":9,"vwap":2597},"2025-06-20",78.51,77.78,77.81,489100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-06-18",78.66,78.87,78.23,78.41,0.01,424800,{"date":2608,"open":2609,"high":2610,"low":2603,"close":2611,"change":195,"percent_change":411,"volume":2612,"transactions":9,"vwap":2611},"2025-06-17",78.84,78.962,78.4,456000,{"date":2614,"open":2554,"high":2615,"low":2609,"close":2616,"change":1718,"percent_change":1018,"volume":2617,"transactions":9,"vwap":2616},"2025-06-16",79.455,78.9,495400,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2152,"percent_change":780,"volume":2624,"transactions":9,"vwap":2623},"2025-06-13",78.63,79.040001,78.526,78.77,419100,{"date":2626,"open":2621,"high":2627,"low":2621,"close":2628,"change":964,"percent_change":1873,"volume":2629,"transactions":9,"vwap":2628},"2025-06-12",79.45,79.32,472000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2620,"change":1718,"percent_change":1018,"volume":2635,"transactions":9,"vwap":2620},"2025-06-11",78.72,78.92,78.54,591400,{"date":2637,"open":2638,"high":2638,"low":2639,"close":2560,"change":20,"percent_change":20,"volume":2640,"transactions":9,"vwap":2560},"2025-06-10",78.93,78.28,383600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2560,"change":111,"percent_change":1973,"volume":2646,"transactions":9,"vwap":2560},"2025-06-09",78.64,78.8,78.38,381800,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2651,"change":650,"percent_change":1954,"volume":2652,"transactions":9,"vwap":2651},"2025-06-06",78.81,78.34,78.53,491800,{"date":2654,"open":2655,"high":2655,"low":2656,"close":2657,"change":186,"percent_change":161,"volume":2658,"transactions":9,"vwap":2657},"2025-06-05",78.97,78.35,78.58,386800,{"date":2660,"open":2661,"high":2644,"low":2661,"close":2662,"change":507,"percent_change":261,"volume":2663,"transactions":9,"vwap":2662},"2025-06-04",78.32,78.56,448300,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2589,"change":2669,"percent_change":1402,"volume":2670,"transactions":9,"vwap":2589},"2025-06-03",78.080002,78.31,77.8,-0.52,583200,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":797,"percent_change":2298,"volume":2677,"transactions":9,"vwap":2676},"2025-06-02",77.94,78.769,77.89,78.73,514300,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2682,"change":537,"percent_change":34,"volume":2683,"transactions":9,"vwap":2682},"2025-05-30",77.48,76.825,77.38,569100,{"date":2685,"open":2686,"high":2686,"low":2687,"close":2688,"change":1455,"percent_change":1946,"volume":2689,"transactions":9,"vwap":2688},"2025-05-29",77.51,76.86,77.23,467600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":337,"percent_change":995,"volume":2696,"transactions":9,"vwap":2695},"2025-05-28",77.050003,77.099998,76.72,76.93,522500,{"date":2698,"open":2581,"high":2680,"low":2581,"close":2699,"change":2700,"percent_change":891,"volume":2701,"transactions":9,"vwap":2699},"2025-05-27",77.4,0.92,369900,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1534,"percent_change":1733,"volume":2708,"transactions":9,"vwap":2707},"2025-05-23",75.69,76.57,75.682,76.48,584200,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":20,"percent_change":20,"volume":2715,"transactions":9,"vwap":2714},"2025-05-22",75.67,75.89,75.425,75.71,482800,{"date":2717,"open":2718,"high":2719,"low":2711,"close":2714,"change":1381,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2714},"2025-05-21",76.12,76.446,-0.3,408400,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":1583,"percent_change":858,"volume":2728,"transactions":9,"vwap":2727},"2025-05-20",75.64,75.96,75.49,75.94,446200,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":857,"percent_change":440,"volume":2735,"transactions":9,"vwap":2734},"2025-05-19",74.85,75.51,74.81,75.5,401200,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":519,"percent_change":931,"volume":2742,"transactions":9,"vwap":2741},"2025-05-16",74.77,74.918,74.461,74.88,399600,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2244,"percent_change":380,"volume":2749,"transactions":9,"vwap":2748},"2025-05-15",74.6,74.72,74.3,74.67,344600,{"date":2751,"open":2741,"high":2741,"low":2752,"close":2753,"change":91,"percent_change":815,"volume":2754,"transactions":9,"vwap":2753},"2025-05-14",74.18,74.29,371300,{"date":2756,"open":2757,"high":2746,"low":2758,"close":2759,"change":2244,"percent_change":380,"volume":2760,"transactions":9,"vwap":2759},"2025-05-13",74.2,73.956,74.49,484000,{"date":2762,"open":2763,"high":2763,"low":2764,"close":2765,"change":538,"percent_change":34,"volume":1689,"transactions":9,"vwap":2765},"2025-05-12",74.41,73.794,74.11,{"date":2767,"open":2768,"high":2765,"low":2769,"close":2770,"change":528,"percent_change":250,"volume":2771,"transactions":9,"vwap":2770},"2025-05-09",74.080002,73.73,73.97,460800,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":1973,"percent_change":650,"volume":2778,"transactions":9,"vwap":2777},"2025-05-08",73.69,73.755,73.27,73.3,445600,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":703,"percent_change":1980,"volume":2785,"transactions":9,"vwap":2784},"2025-05-07",73.48,73.7,73.11,73.34,433400,{"date":2787,"open":2776,"high":2788,"low":2776,"close":2789,"change":528,"percent_change":2700,"volume":2790,"transactions":9,"vwap":2789},"2025-05-06",73.845,73.77,409900,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":1154,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-05-05",73.19,73.33,73.030998,73.099998,0.27,481200,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1208,"percent_change":798,"volume":2805,"transactions":9,"vwap":2804},"2025-05-02",73.029999,73.139,72.67,72.9,508700,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2152,"percent_change":1200,"volume":2812,"transactions":9,"vwap":2811},"2025-05-01",72.36,72.362,71.852,71.97,475900,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1010,"percent_change":1703,"volume":2819,"transactions":9,"vwap":2818},"2025-04-30",72.099998,72.708,71.68,72.52,448000,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":102,"percent_change":537,"volume":2826,"transactions":9,"vwap":2825},"2025-04-29",72.63,72.82,72.42,72.62,622000,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":1824,"percent_change":126,"volume":2833,"transactions":9,"vwap":2832},"2025-04-28",72.019997,72.639,71.89,72.51,367200,{"date":2835,"open":2836,"high":2837,"low":2836,"close":2838,"change":2839,"percent_change":507,"volume":2840,"transactions":9,"vwap":2838},"2025-04-25",71.13,71.933,71.8,0.25,336500,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":440,"percent_change":458,"volume":2847,"transactions":9,"vwap":2846},"2025-04-24",71.24,71.69,71.080002,71.55,1393100,{"date":2849,"open":2817,"high":2817,"low":2850,"close":2851,"change":272,"percent_change":2669,"volume":2852,"transactions":9,"vwap":2851},"2025-04-23",70.552,70.72,880000,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":764,"percent_change":589,"volume":2859,"transactions":9,"vwap":2858},"2025-04-22",71.12,71.553,70.92,71.089996,457900,{"date":176,"open":2861,"high":2862,"low":172,"close":2863,"change":987,"percent_change":1442,"volume":2864,"transactions":9,"vwap":2863},70.15,70.74,70.019997,582600]