[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVEE":3,"homepage-market-summary":26,"stock-historical-AVEE":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AVEE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis Emerging Markets 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},68.52,68.48,68.53,68.0401,68.58,-0.06,-0.09,11427.603418,0,72.93,46.33,7058.410265049931,83.4,721,{"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},50.935,9972,3639913.801101,34.13,"2025-04-21",[179,182,191,201,212,222,231,241,252,263,272,282,292,302,313,323,331,339,350,359,369,378,387,395,406,416,427,436,445,456,465,476,485,496,504,514,524,535,545,554,565,575,585,594,604,615,626,637,647,657,666,674,683,692,702,713,724,734,743,750,756,763,770,777,786,791,798,805,813,821,828,836,845,852,859,867,875,883,889,896,901,908,916,924,931,937,944,952,959,966,973,980,988,995,1003,1009,1015,1022,1029,1036,1041,1049,1057,1066,1074,1082,1089,1096,1102,1108,1113,1120,1128,1134,1141,1147,1156,1163,1170,1176,1184,1193,1201,1209,1216,1223,1231,1239,1246,1254,1261,1268,1277,1283,1292,1299,1306,1315,1323,1329,1336,1343,1348,1355,1361,1367,1376,1385,1394,1402,1405,1411,1419,1426,1431,1436,1442,1448,1453,1460,1466,1471,1478,1484,1491,1497,1505,1512,1518,1526,1533,1538,1543,1548,1551,1558,1567,1573,1578,1584,1591,1596,1601,1607,1612,1618,1626,1633,1638,1644,1651,1657,1662,1667,1671,1679,1685,1691,1699,1705,1711,1718,1724,1728,1732,1737,1743,1748,1755,1760,1765,1770,1778,1783,1789,1798,1804,1808,1813,1821,1827,1834,1842,1846,1851,1858,1864,1872,1877,1882,1888,1892,1899,1905,1910,1916,1922,1928,1934,1940,1946,1953,1958,1964,1970,1976,1982,1986,1991,1997,2006,2014,2019,2023,2027,2032,2038,2043,2050,2058,2064,2070,2079,2086,2093,2099,2104,2108,2113,2119,2122,2127,2133,2138,2145,2151,2157,2162,2166,2172,2178,2186,2193,2198,2204,2210,2216,2223,2229,2234,2240,2248,2253,2260,2267,2273,2280,2287,2292,2300,2305,2311,2317,2322,2327,2331,2337,2344,2351,2358,2363,2370,2376,2383,2389,2393,2399,2404,2411,2418,2425,2432,2439,2443,2449,2456,2464,2471,2474,2478,2485,2492,2498,2503,2508,2514,2520,2527,2532,2536,2541,2546,2552,2559,2566,2572,2579,2587,2593,2601,2609,2615,2619,2626,2634,2642,2648,2653,2659,2666,2672,2679,2685,2691,2698],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},138,68.2729,{"date":183,"open":184,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",68.84,68.38,-0.1776,-0.26,15313.0346,157,68.4896,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",68.65,68.7576,68.45,0.3276,0.48,5549.106049,112,68.5621,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",68.35,68.55,67.96,68.43,-0.2395,-0.35,10296.3037,172,68.3006,{"date":213,"open":13,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",68.79,68.34,68.6695,0.4995,0.73,12345.3377,164,68.5635,{"date":223,"open":224,"high":206,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",68.17,67.89,-0.19,-0.28,15761.6241,197,68.1412,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",69.06,68.175,68.36,-1.1617,-1.67,10477.4102,244,68.4581,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",69.44,69.56,69.255,69.5217,-0.1047,-0.15,9590.661826,222,69.4307,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",69.14,69.66,69.09,69.6264,1.1615,1.7,7009.728749,146,69.4059,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":102,"volume":269,"transactions":270,"vwap":271},"2026-09-18",68.25,68.4649,68.14,0.078,3282.1648,129,68.267,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",68.33,68.41,68.3869,1.0695,1.59,6811.2868,154,68.3984,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":162,"volume":289,"transactions":290,"vwap":291},"2026-09-16",67.85,68.05,67.0146,67.3174,0.0174,4134.376,269,67.5647,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",67.51,67.1,67.3,-0.61,-0.9,14931.562642,312,67.251,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",67.9,68.2452,67.69,67.91,-1.2491,-1.81,13760.37681,198,68.0833,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",69.35,69.05,69.1591,0.5791,0.84,7810.298685,178,69.1595,{"date":324,"open":325,"high":325,"low":275,"close":16,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",68.86,-1.07,-1.54,60428.993291,451,68.5878,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":18,"percent_change":336,"volume":337,"transactions":290,"vwap":338},"2026-09-09",69.93,69.59,69.65,-0.13,25951.4143,69.7419,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",70.01,70.0129,69.7349,69.74,-0.904,-1.28,7012.837998,180,69.8954,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",70.405,70.644,0.7154,1.02,1696.435961,113,70.5048,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":180,"vwap":368},"2026-09-03",69.54,70.005,69.5,69.9286,0.1785,0.26,6250.376637,69.8364,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",69.435,69.7501,0.4923,0.71,3909.4125,125,69.6732,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":208,"volume":385,"transactions":229,"vwap":386},"2026-09-01",69.49,69.655,69.15,69.2578,-0.2422,14957.408032,69.5223,{"date":388,"open":389,"high":389,"low":390,"close":363,"change":391,"percent_change":117,"volume":392,"transactions":393,"vwap":394},"2026-08-31",69.97,69.31,-0.2293,9594.875811,155,69.5414,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",70.3335,70.36,69.63,69.7293,-0.1217,-0.17,2353.5735,102,69.8474,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":270,"vwap":415},"2026-08-27",69.77,69.92,69.735,69.851,0.5602,0.81,11330.7305,69.8112,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",69.52,69.55,69.2201,69.2908,0.2193,0.32,13239.4887,147,69.337,{"date":428,"open":214,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",69.0715,68.7104,1.227,1.81,9255.4141,167,68.8608,{"date":437,"open":304,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":311,"vwap":444},"2026-08-24",67.94,67.75,67.8445,-0.1952,-0.29,6271.302825,67.8278,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",68.02,68.1949,67.9816,68.0397,0.0789,0.12,3532.053374,118,68.0472,{"date":457,"open":438,"high":458,"low":459,"close":460,"change":461,"percent_change":18,"volume":462,"transactions":463,"vwap":464},"2026-08-20",68.15,67.78,67.9608,-0.0586,11764.417395,186,67.8847,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",68.22,68.26,67.97,68.0194,0.7694,1.14,17091.3245,204,68.0802,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",68.13,67.25,-1.575,-2.29,13627.792546,189,67.5206,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",68.8738,69.25,68.82,68.825,0.435,0.64,10848.060509,183,69.0304,{"date":497,"open":498,"high":499,"low":467,"close":500,"change":501,"percent_change":226,"volume":502,"transactions":434,"vwap":503},"2026-08-14",68.49,68.625,68.39,-0.1277,9672.948162,68.3933,{"date":505,"open":506,"high":507,"low":498,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",68.6,68.7,68.5177,-0.1221,-0.18,11773.690094,170,68.6163,{"date":515,"open":516,"high":517,"low":12,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",68.71,68.72,68.6398,0.6348,0.93,25165.8808,152,68.6311,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",68.3,68.32,67.95,68.005,0.115,0.17,8045.1838,192,68.1422,{"date":536,"open":537,"high":538,"low":539,"close":225,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",68.44,68.54,67.53,0.1462,0.22,76424.9211,715,67.8849,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",67.36,67.7438,0.3738,0.55,5737.450883,184,67.5215,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",67.17,67.7,67.14,67.37,0.45,0.67,10799.5202,194,67.4041,{"date":566,"open":567,"high":556,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",67,66.865,66.92,0.0633,0.09,16910.945462,267,67.0367,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":494,"vwap":584},"2026-08-04",66.51,66.93,66.4,66.8567,2.2267,3.45,8816.3469,66.6378,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",63.86,64.63,1.35,2.13,30746.174172,275,64.2432,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",63.74,62.95,63.28,-0.228,-0.36,20209.056077,242,63.149,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",62.75,63.55,62.74,63.508,1.1953,1.92,23559.4495,207,63.1074,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",62.79,67.5,62.29,62.3127,-1.602,-2.51,26273.0925,466,62.6999,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",63.76,64.17,63.4,63.9147,-1.1067,-1.7,24307.4818,521,63.8461,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":571,"volume":644,"transactions":645,"vwap":646},"2026-07-27",64.9693,65.05,64.615,65.0214,0.0614,30858.0678,224,64.7327,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":326,"volume":654,"transactions":655,"vwap":656},"2026-07-24",65.1,65.5,64.925,64.96,-0.7024,18338.15373,300,65.2769,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":533,"vwap":665},"2026-07-23",66.05,65.43,65.6624,-0.4255,-0.64,8363.976117,65.7403,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":102,"volume":672,"transactions":463,"vwap":673},"2026-07-22",65.875,66.26,66.0879,0.0746,20366.0953,66.1628,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":311,"vwap":682},"2026-07-21",65.72,66.12,66.0133,1.1562,1.78,9374.030669,66.0013,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",65.49,64.8571,-0.7429,-1.13,11971.980092,286,65.112,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-17",65.3,65.91,65.6,-1.2,-1.8,15465.0552,338,65.6579,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",66.94,67.02,66.59,66.8,-0.68,-1.01,11873.47651,239,66.8227,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-15",67.52,67.67,66.99,67.48,0.0953,0.14,16261.1925,281,67.4468,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":366,"volume":731,"transactions":732,"vwap":733},"2026-07-14",67.18,67.47,67.07,67.3847,0.1725,7819.3792,143,67.3139,{"date":735,"open":716,"high":284,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",67.13,67.2122,-1.6418,-2.38,7963.463975,229,67.4318,{"date":744,"open":538,"high":745,"low":538,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",68.9,68.854,0.764,1.12,16400,{"date":751,"open":438,"high":752,"low":459,"close":753,"change":754,"percent_change":319,"volume":755,"transactions":9,"vwap":753},"2026-07-09",68.2,68.089996,0.568,5000,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":761,"percent_change":442,"volume":762,"transactions":9,"vwap":759},"2026-07-08",67.099998,67.522,66.642,-0.198,15700,{"date":764,"open":765,"high":467,"low":766,"close":767,"change":768,"percent_change":622,"volume":769,"transactions":9,"vwap":767},"2026-07-07",68.21,67.459,67.72,-1.744,6800,{"date":771,"open":772,"high":361,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",69.37,69.464,1.007,1.47,9700,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",69.19,69.26,67.86,68.457,0.017,0.02,29800,{"date":787,"open":184,"high":788,"low":537,"close":537,"change":789,"percent_change":346,"volume":790,"transactions":9,"vwap":537},"2026-07-01",68.965,-0.885,4000,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":355,"volume":797,"transactions":9,"vwap":795},"2026-06-30",68.95,69.422,69.325,0.703,7000,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":97,"volume":804,"transactions":9,"vwap":802},"2026-06-29",67.83,68.66,68.622,0.716,8600,{"date":806,"open":807,"high":808,"low":618,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-26",67.61,68.19,67.906,-0.397,-0.58,18800,{"date":814,"open":214,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-25",68.93,68.125,68.303,-0.38,-0.55,23100,{"date":822,"open":823,"high":793,"low":824,"close":825,"change":826,"percent_change":91,"volume":827,"transactions":9,"vwap":825},"2026-06-24",68.85,68.37,68.683,-0.137,3200,{"date":829,"open":830,"high":831,"low":832,"close":489,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":489},"2026-06-23",69.059998,69.32,68.78,-2.8,-3.91,8400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-22",71.69,71.89,71.6,71.62,-0.07,-0.1,9600,{"date":846,"open":847,"high":848,"low":849,"close":838,"change":355,"percent_change":850,"volume":851,"transactions":9,"vwap":838},"2026-06-18",71.83,71.84,71.61,1.44,3300,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":857,"percent_change":90,"volume":858,"transactions":9,"vwap":856},"2026-06-17",71.715,71.885,70.67,-0.498,7300,{"date":860,"open":840,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-16",71.63,71.16,71.168,-1.102,-1.52,19800,{"date":868,"open":869,"high":870,"low":871,"close":869,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":869},"2026-06-15",72.27,72.42,72.2,1.58,2.24,23800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":492,"volume":882,"transactions":9,"vwap":880},"2026-06-12",70.43,70.9,70.11,70.69,0.449,39400,{"date":884,"open":506,"high":885,"low":527,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",70.241,2.661,3.94,8900,{"date":890,"open":205,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-10",68.51,67.58,-0.621,-0.91,8300,{"date":897,"open":363,"high":363,"low":800,"close":898,"change":899,"percent_change":336,"volume":900,"transactions":9,"vwap":898},"2026-06-09",68.201,-0.089,33400,{"date":902,"open":538,"high":507,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-08",68.28,68.29,0.254,0.37,18500,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-05",69.45,67.98,68.036003,-3.394,-4.75,16500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":141,"volume":923,"transactions":9,"vwap":921},"2026-06-04",71.029999,71.49,70.875,71.43,0.43,5900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":298,"percent_change":930,"volume":755,"transactions":9,"vwap":929},"2026-06-03",71.14,71.18,70.88,71,-1.25,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":749,"transactions":9,"vwap":934},"2026-06-02",71.059998,71.9,-0.197,-0.27,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":170,"volume":943,"transactions":9,"vwap":941},"2026-06-01",71.27,72.22,72.097,0.717,22900,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-29",71.57,71.64,71.38,-0.323,-0.45,8000,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":906,"volume":958,"transactions":9,"vwap":956},"2026-05-28",71.019997,71.76,71.703,0.264,3500,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":951,"transactions":9,"vwap":963},"2026-05-27",71.82,71.35,71.439,-1.147,-1.58,{"date":967,"open":968,"high":969,"low":871,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-26",72.374,72.586,2.082,2.95,20600,{"date":974,"open":880,"high":975,"low":976,"close":977,"change":978,"percent_change":355,"volume":979,"transactions":9,"vwap":977},"2026-05-22",70.715,70.45,70.504,0.711,11300,{"date":981,"open":982,"high":983,"low":779,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-21",69.29,69.96,69.793,0.433,0.62,9100,{"date":989,"open":990,"high":991,"low":903,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-20",68.5,69.36,0.816,1.19,18600,{"date":996,"open":203,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-19",68.69,68.019997,68.544,-0.846,-1.22,4300,{"date":1004,"open":1005,"high":1005,"low":830,"close":1006,"change":1007,"percent_change":1008,"volume":797,"transactions":9,"vwap":1006},"2026-05-18",69.81,69.39,-0.273,-0.39,{"date":1010,"open":244,"high":389,"low":244,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-15",69.663,-2.107,-2.94,4700,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":62,"volume":1021,"transactions":9,"vwap":1019},"2026-05-14",71.23,71.78,71.77,0.293,5700,{"date":1023,"open":939,"high":1024,"low":939,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-13",71.56,71.477,0.617,0.87,1300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":1034,"percent_change":1035,"volume":1014,"transactions":9,"vwap":1032},"2026-05-12",70.765,70.86,70.58,-1.758,-2.42,{"date":1037,"open":21,"high":21,"low":1038,"close":1038,"change":1039,"percent_change":117,"volume":1040,"transactions":9,"vwap":1038},"2026-05-11",72.618,-0.244,4100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1044},"2026-05-08",72.81,72.862,72.67,0.878,1.22,1400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-07",72.625,72.635,71.984,-0.836,-1.15,3800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-06",72.46,72.835,72.229,72.82,0.975,1.36,11400,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-05",71.665,72.025002,71.845,1.454,2.07,2900,{"date":1075,"open":878,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-04",71.07,70.37,70.391,-0.519,-0.73,3400,{"date":1083,"open":918,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-01",71.36,70.91,-0.082,-0.12,6300,{"date":1090,"open":1091,"high":954,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-30",70.064003,70.992,1.352,1.94,5100,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":117,"volume":1101,"transactions":9,"vwap":1099},"2026-04-29",70.040001,69.64,-0.23,8800,{"date":1103,"open":1104,"high":389,"low":1105,"close":1106,"change":18,"percent_change":336,"volume":1107,"transactions":9,"vwap":1106},"2026-04-28",69.815,69.71,69.87,5600,{"date":1109,"open":1110,"high":1110,"low":983,"close":983,"change":1111,"percent_change":90,"volume":1112,"transactions":9,"vwap":983},"2026-04-27",70.5,-0.49,2800,{"date":1114,"open":1115,"high":1116,"low":1115,"close":976,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":976},"2026-04-24",69.9,70.48,1.058,1.52,4400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":481,"volume":1127,"transactions":9,"vwap":1125},"2026-04-23",69.95,70.17,68.88,69.392,-1.628,6700,{"date":1129,"open":1130,"high":954,"low":928,"close":954,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":954},"2026-04-22",70.95,1.495,2.15,2200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":326,"volume":1140,"transactions":9,"vwap":1138},"2026-04-21",70.495,70.63,69.525,-0.755,7700,{"date":1142,"open":1110,"high":1110,"low":1143,"close":1144,"change":1145,"percent_change":663,"volume":1146,"transactions":9,"vwap":1144},"2026-04-20",70.18,70.28,-0.456,3900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-17",70.89,71.28,70.71,70.736,1.626,2.35,25200,{"date":1157,"open":1158,"high":1159,"low":1124,"close":1160,"change":423,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-16",69,69.22,69.11,0.47,7400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":214,"change":1168,"percent_change":102,"volume":1169,"transactions":9,"vwap":214},"2026-04-15",68.628,68.802,68.518,0.074,4800,{"date":1171,"open":500,"high":517,"low":500,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-14",68.716,0.686,1.01,12600,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-13",66.97,68.07,68.029999,0.76,1.13,15300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-10",67.32,67.59,67.175,67.27,0.36,0.54,4200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":531,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-09",66.37,67.12,66.31,66.91,0.25,5400,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-08",67.059998,66.32,66.74,3.059,4.8,11200,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1087,"volume":1215,"transactions":9,"vwap":1213},"2026-04-07",63.73,62.98,63.681,-0.076,12200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":560,"volume":1040,"transactions":9,"vwap":1221},"2026-04-06",63.93,63.99,63.7,63.757,0.285,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-02",62.53,63.735,63.472,-0.638,-1,5200,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-01",63.85,64.46,64.11,0.68,1.07,10700,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-31",61.71,63.43,1.623,2.63,19300,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-30",62.49,61.656,61.807,-0.523,-0.84,5800,{"date":1255,"open":1256,"high":606,"low":1257,"close":1258,"change":68,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-27",62.485,62.18,62.33,0.08,15400,{"date":1262,"open":1263,"high":630,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-26",63.15,62.28,-1.914,-2.98,28900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-25",64.363,64.57,64.12,64.194,1.394,2.22,9800,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":697,"percent_change":1282,"volume":1253,"transactions":9,"vwap":1281},"2026-03-24",62.54,63.13,62.8,-1.88,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-23",63.53,64.41,63.29,64,1.452,2.32,19000,{"date":1293,"open":1288,"high":1288,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-20",62.34,62.548,-1.632,-2.54,44500,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":550,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-19",63.31,64.26,64.18,0.86,3600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-18",64.34,64.55,63.62,63.63,-0.89,-1.38,1800,{"date":1316,"open":1271,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-17",64.71,64.43,64.52,0.34,0.53,7500,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1303,"change":1327,"percent_change":1072,"volume":1328,"transactions":9,"vwap":1303},"2026-03-16",63.84,64.35,1.301,10900,{"date":1330,"open":1288,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":915,"transactions":9,"vwap":1333},"2026-03-13",64.059998,62.81,62.879,-0.232,-0.37,{"date":1337,"open":1286,"high":1286,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-12",63.11,63.111,-1.379,-2.14,21100,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":541,"percent_change":1320,"volume":844,"transactions":9,"vwap":1347},"2026-03-11",64.76,64.22,64.49,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":842,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-10",64.019997,65.35,64.27,-0.11,10100,{"date":1356,"open":1357,"high":1318,"low":1358,"close":1308,"change":413,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1308},"2026-03-09",62.84,62.42,1.27,20100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1285,"change":68,"percent_change":1259,"volume":1366,"transactions":9,"vwap":1285},"2026-03-06",63.16,63.89,63.02,21900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-05",63.82,64.375,63.00099945,63.48,-1.11,-1.72,34100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-04",64.14,64.84,63.97,64.59,-0.3,-0.46,37900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-03",65.040001,65.22,63.495,64.89,-2.65,-3.92,35900,{"date":1395,"open":1396,"high":800,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-02",67.15,66.96,67.54,-1.12,-1.63,8100,{"date":1403,"open":903,"high":801,"low":265,"close":801,"change":1404,"percent_change":248,"volume":888,"transactions":9,"vwap":801},"2026-02-27",-0.105,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":663,"volume":1360,"transactions":9,"vwap":1409},"2026-02-26",69.43,68.24,68.765,-0.445,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1253,"transactions":9,"vwap":1416},"2026-02-25",68.985,69.27,68.94,69.21,0.3,0.44,{"date":1420,"open":832,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1169,"transactions":9,"vwap":1423},"2026-02-24",69.040001,68.77,68.91,0.72,1.06,{"date":1427,"open":1428,"high":1428,"low":458,"close":808,"change":819,"percent_change":1429,"volume":1430,"transactions":9,"vwap":808},"2026-02-23",68.8,-0.8,12700,{"date":1432,"open":1398,"high":1433,"low":1398,"close":1433,"change":1425,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-20",68.74,1.57,36700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1439,"change":226,"percent_change":227,"volume":1441,"transactions":9,"vwap":1439},"2026-02-19",67.65,67.68,67.43,18400,{"date":1443,"open":1444,"high":1445,"low":557,"close":1446,"change":1447,"percent_change":1417,"volume":888,"transactions":9,"vwap":1446},"2026-02-18",67.74,68.12,67.87,0.2,{"date":1449,"open":618,"high":800,"low":1450,"close":716,"change":1451,"percent_change":112,"volume":1452,"transactions":9,"vwap":716},"2026-02-17",67.079002,-0.02,25700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":306,"change":1458,"percent_change":42,"volume":1459,"transactions":9,"vwap":306},"2026-02-13",67.34,67.71,67.19,0.21,18000,{"date":1461,"open":468,"high":1462,"low":1463,"close":718,"change":1464,"percent_change":894,"volume":1465,"transactions":9,"vwap":718},"2026-02-12",68.31,67.39,-0.62,16100,{"date":1467,"open":800,"high":1468,"low":715,"close":1468,"change":1469,"percent_change":1237,"volume":1470,"transactions":9,"vwap":1468},"2026-02-11",68.099998,0.722,7100,{"date":1472,"open":1473,"high":727,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1401,"transactions":9,"vwap":1475},"2026-02-10",67.4,67.35,67.378,-0.032,-0.05,{"date":1479,"open":1480,"high":718,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":895,"transactions":9,"vwap":1481},"2026-02-09",66.87,67.41,0.94,1.41,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":1490,"volume":1014,"transactions":9,"vwap":1487},"2026-02-06",65.94,66.47,65.87,0.97,1.48,{"date":1492,"open":1486,"high":1493,"low":1494,"close":650,"change":1495,"percent_change":894,"volume":1496,"transactions":9,"vwap":650},"2026-02-05",66.059998,65.48,-0.6,11100,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-04",66.79,65.88,66.099998,-0.103,-0.16,17000,{"date":1506,"open":1507,"high":1508,"low":1500,"close":1509,"change":985,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-03",66.36,66.43,66.203,0.66,14500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":843,"percent_change":248,"volume":1328,"transactions":9,"vwap":1517},"2026-02-02",65.24,65.79,65.059998,65.77,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1488,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1488},"2026-01-30",66.381,66.39,65.63,-0.817,-1.23,15900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1529,"change":1531,"percent_change":136,"volume":1532,"transactions":9,"vwap":1529},"2026-01-29",66.63,66.687,66.010002,-0.373,10800,{"date":1534,"open":1499,"high":1203,"low":1535,"close":1203,"change":34,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1203},"2026-01-28",66.66,0.28,12300,{"date":1539,"open":1540,"high":1480,"low":1540,"close":1480,"change":1541,"percent_change":1182,"volume":1542,"transactions":9,"vwap":1480},"2026-01-27",66.54,0.75,4900,{"date":1544,"open":1515,"high":1545,"low":1515,"close":677,"change":1546,"percent_change":141,"volume":1547,"transactions":9,"vwap":677},"2026-01-26",66.2,0.4,31200,{"date":1549,"open":1379,"high":676,"low":1379,"close":676,"change":541,"percent_change":1320,"volume":1550,"transactions":9,"vwap":676},"2026-01-23",14200,{"date":1552,"open":1553,"high":1554,"low":1553,"close":650,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":650},"2026-01-22",65.38,65.65,0.59,0.91,13300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-21",64.74,64.985,64.582,64.91,0.88,1.37,168900,{"date":1568,"open":1569,"high":1308,"low":1570,"close":1571,"change":1087,"percent_change":226,"volume":1572,"transactions":9,"vwap":1571},"2026-01-20",64.15,63.901,64.029999,9200,{"date":1574,"open":1575,"high":1575,"low":1219,"close":1569,"change":818,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1569},"2026-01-16",64.44,-0.59,9300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1582,"change":423,"percent_change":1583,"volume":755,"transactions":9,"vwap":1582},"2026-01-15",64.54,64.725,64.53,0.5,{"date":1585,"open":629,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":958,"transactions":9,"vwap":1588},"2026-01-14",64.23,63.978,64.21,0.38,0.6,{"date":1592,"open":1331,"high":1331,"low":1593,"close":1594,"change":208,"percent_change":819,"volume":1595,"transactions":9,"vwap":1594},"2026-01-13",63.71,63.83,15100,{"date":1597,"open":1220,"high":1346,"low":1220,"close":1303,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1303},"2026-01-12",0.51,0.8,12000,{"date":1602,"open":1603,"high":1593,"low":1604,"close":1605,"change":1417,"percent_change":1161,"volume":1606,"transactions":9,"vwap":1605},"2026-01-09",63.455,63.39,63.67,37300,{"date":1608,"open":1609,"high":1609,"low":1263,"close":1610,"change":226,"percent_change":1382,"volume":1611,"transactions":9,"vwap":1610},"2026-01-08",63.47,63.37,9000,{"date":1613,"open":1211,"high":1211,"low":1614,"close":1615,"change":1503,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-07",63.52,63.56,-0.25,5500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":42,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-06",63.6,63.77,63.58,63.72,0.49,14700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1629,"change":1631,"percent_change":1199,"volume":1632,"transactions":9,"vwap":1629},"2026-01-05",63.36,63.41,63.060001,0.16,6400,{"date":1634,"open":1212,"high":1635,"low":1636,"close":1635,"change":319,"percent_change":589,"volume":1637,"transactions":9,"vwap":1635},"2026-01-02",63.25,62.96,6600,{"date":1639,"open":1640,"high":1640,"low":1258,"close":1641,"change":1642,"percent_change":784,"volume":1643,"transactions":9,"vwap":1641},"2025-12-31",62.5,62.41,0.01,12100,{"date":1645,"open":606,"high":606,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-30",62.25,62.4,0.15,0.24,22800,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1646,"change":1655,"percent_change":1656,"volume":1238,"transactions":9,"vwap":1646},"2025-12-29",62.31,62.056,-0.42,-0.67,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":1648,"percent_change":1649,"volume":1661,"transactions":9,"vwap":1660},"2025-12-26",62.44,62.67,12400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1664,"change":162,"percent_change":68,"volume":1002,"transactions":9,"vwap":1664},"2025-12-24",62.52,62.55,62.47,{"date":1668,"open":1669,"high":1248,"low":1669,"close":1248,"change":1670,"percent_change":1191,"volume":1572,"transactions":9,"vwap":1248},"2025-12-23",62.12,0.336,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-22",62.35,62.11,62.154,0.324,0.52,6200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1683,"change":550,"percent_change":1684,"volume":812,"transactions":9,"vwap":1683},"2025-12-19",61.91,62.02,61.83,0.9,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":906,"percent_change":141,"volume":1690,"transactions":9,"vwap":1689},"2025-12-18",61.48,61.23,61.28,88300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":923,"transactions":9,"vwap":1696},"2025-12-17",61.49,61.51,60.89,60.91,-0.435,-0.71,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":237,"percent_change":1391,"volume":1704,"transactions":9,"vwap":1703},"2025-12-16",61.56,61.2,61.345,17800,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1624,"volume":1014,"transactions":9,"vwap":1709},"2025-12-15",63.365,62.975,63.014999,0.308,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-12",63.12,62.707,-0.453,-0.72,1500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1363,"change":1723,"percent_change":112,"volume":987,"transactions":9,"vwap":1363},"2025-12-11",63.049999,63.19,63,-0.019,{"date":1725,"open":1332,"high":598,"low":608,"close":1726,"change":1727,"percent_change":922,"volume":1230,"transactions":9,"vwap":1726},"2025-12-10",63.179,0.271,{"date":1729,"open":617,"high":597,"low":617,"close":1730,"change":1731,"percent_change":423,"volume":1305,"transactions":9,"vwap":1730},"2025-12-09",62.908,0.198,{"date":1733,"open":1332,"high":1332,"low":1734,"close":1735,"change":600,"percent_change":1736,"volume":835,"transactions":9,"vwap":1735},"2025-12-08",62.56,62.71,-0.57,{"date":1738,"open":1614,"high":1614,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":858,"transactions":9,"vwap":1740},"2025-12-05",63.0079994,63.07,-0.048,-0.08,{"date":1744,"open":1372,"high":1372,"low":1630,"close":1745,"change":1746,"percent_change":1742,"volume":1747,"transactions":9,"vwap":1745},"2025-12-04",63.118,-0.052,5300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1642,"volume":1119,"transactions":9,"vwap":1753},"2025-12-03",63.099998,63.21,63.040001,63.17,0.009,{"date":1756,"open":1757,"high":1753,"low":1722,"close":1758,"change":1759,"percent_change":102,"volume":1625,"transactions":9,"vwap":1758},"2025-12-02",63.09,63.161,0.067,{"date":1761,"open":1762,"high":1762,"low":1740,"close":1763,"change":1764,"percent_change":227,"volume":1101,"transactions":9,"vwap":1763},"2025-12-01",63.3,63.094002,-0.177,{"date":1766,"open":1767,"high":598,"low":1767,"close":1768,"change":1769,"percent_change":1191,"volume":1496,"transactions":9,"vwap":1768},"2025-11-28",63.075001,63.271,0.341,{"date":1771,"open":123,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-26",62.934,62.69,62.93,0.46,0.74,6900,{"date":1779,"open":1674,"high":1780,"low":1781,"close":1666,"change":1782,"percent_change":986,"volume":1127,"transactions":9,"vwap":1666},"2025-11-25",62.48,62.049999,0.383,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1321,"volume":1169,"transactions":9,"vwap":1787},"2025-11-24",61.61,62.099998,62.087002,0.327,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-21",61.38,61.92,61.080002,61.76,-0.128,-0.21,13500,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":1081,"transactions":9,"vwap":1801},"2025-11-20",63.050999,61.888,-0.606,-0.97,{"date":1805,"open":608,"high":608,"low":1647,"close":1806,"change":1807,"percent_change":1383,"volume":1021,"transactions":9,"vwap":1806},"2025-11-19",62.494,-0.286,{"date":1809,"open":1665,"high":1810,"low":1640,"close":1811,"change":1812,"percent_change":1383,"volume":1253,"transactions":9,"vwap":1811},"2025-11-18",62.92,62.78,-0.289,{"date":1814,"open":1604,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-17",63.57,62.965,63.069,-1.028,-1.6,24900,{"date":1822,"open":1593,"high":1823,"low":1593,"close":1824,"change":1825,"percent_change":1826,"volume":1040,"transactions":9,"vwap":1824},"2025-11-14",64.28,64.097,0.252,0.39,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":90,"volume":1833,"transactions":9,"vwap":1831},"2025-11-13",64.69,63.78,63.845,-0.449,6000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1648,"volume":1841,"transactions":9,"vwap":1839},"2025-11-12",64.3,64.33,64.245,64.294,0.094,2700,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":68,"percent_change":1259,"volume":1542,"transactions":9,"vwap":1845},"2025-11-11",63.98,64.2,{"date":1847,"open":1350,"high":1569,"low":1593,"close":1569,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1569},"2025-11-10",0.828,1.31,14000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1854,"change":1856,"percent_change":1857,"volume":1253,"transactions":9,"vwap":1854},"2025-11-07",63.0099983,63.322,62.86,-0.258,-0.41,{"date":1859,"open":1220,"high":596,"low":1860,"close":1622,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1622},"2025-11-06",63.46,-0.563,-0.88,13900,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":748,"volume":1871,"transactions":9,"vwap":1869},"2025-11-05",63.88,64.16,63.87,64.143,0.713,2500,{"date":1873,"open":1594,"high":1594,"low":1242,"close":1242,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1242},"2025-11-04",-1.145,-1.77,1900,{"date":1878,"open":1319,"high":1879,"low":1319,"close":1880,"change":1881,"percent_change":1510,"volume":1146,"transactions":9,"vwap":1880},"2025-11-03",64.67,64.575,0.424,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":1887,"percent_change":784,"volume":1542,"transactions":9,"vwap":1885},"2025-10-31",64.061996,64.151,63.96,0.011,{"date":1889,"open":1837,"high":1837,"low":1378,"close":1378,"change":1890,"percent_change":1891,"volume":1777,"transactions":9,"vwap":1378},"2025-10-30",-0.612,-0.95,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-29",65.33,64.752,-0.009,-0.01,4600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1887,"percent_change":784,"volume":1611,"transactions":9,"vwap":1904},"2025-10-28",64.72,64.82,64.51,64.761,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":1775,"percent_change":1424,"volume":827,"transactions":9,"vwap":1908},"2025-10-27",64.61,64.75,64.56,{"date":1911,"open":1308,"high":1308,"low":1586,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-24",64.29,0.373,0.58,2000,{"date":1917,"open":1369,"high":1918,"low":1369,"close":1919,"change":1920,"percent_change":153,"volume":1921,"transactions":9,"vwap":1919},"2025-10-23",64.050003,63.917,0.117,2300,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":102,"volume":1747,"transactions":9,"vwap":1926},"2025-10-22",64.099998,63.59,63.8,0.071,{"date":1929,"open":1930,"high":587,"low":1931,"close":1931,"change":1932,"percent_change":1656,"volume":1933,"transactions":9,"vwap":1931},"2025-10-21",63.79,63.729,-0.431,2600,{"date":1935,"open":1936,"high":1867,"low":1937,"close":1867,"change":1938,"percent_change":1939,"volume":1073,"transactions":9,"vwap":1867},"2025-10-20",63.869,63.842,0.706,1.11,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1945,"percent_change":663,"volume":1797,"transactions":9,"vwap":1944},"2025-10-17",63.24,63.51,63.454,-0.409,{"date":1947,"open":1380,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1230,"transactions":9,"vwap":1950},"2025-10-16",64.010002,63.856,63.863,0.184,0.29,{"date":1954,"open":1325,"high":1325,"low":1609,"close":1955,"change":1956,"percent_change":1957,"volume":1073,"transactions":9,"vwap":1955},"2025-10-15",63.679,1.082,1.73,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":1313,"volume":1081,"transactions":9,"vwap":1962},"2025-10-14",62.39,62.83,62.597,-0.879,{"date":1965,"open":1622,"high":1622,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1841,"transactions":9,"vwap":1967},"2025-10-13",63.27,63.476,1.516,2.45,{"date":1971,"open":1570,"high":1886,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1441,"transactions":9,"vwap":1973},"2025-10-10",61.95,61.96,-1.899,-2.97,{"date":1977,"open":1235,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1980},"2025-10-09",64.13,63.832,63.859,-0.469,{"date":1983,"open":1326,"high":1326,"low":629,"close":1984,"change":1985,"percent_change":1914,"volume":1314,"transactions":9,"vwap":1984},"2025-10-08",64.328,0.372,{"date":1987,"open":1560,"high":1560,"low":1868,"close":1988,"change":1989,"percent_change":1990,"volume":1021,"transactions":9,"vwap":1988},"2025-10-07",63.956,-0.48,-0.74,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1168,"percent_change":102,"volume":1107,"transactions":9,"vwap":1996},"2025-10-06",64.497,64.527,64.371,64.436,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-03",64.389,64.45,64.291,64.362,0.146,0.23,3000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":1200,"transactions":9,"vwap":2011},"2025-10-02",64.4,64.405,64.145,64.216,-0.328,-0.51,{"date":2015,"open":1582,"high":1271,"low":2016,"close":2017,"change":2018,"percent_change":1510,"volume":1747,"transactions":9,"vwap":2017},"2025-10-01",64.37,64.544,0.422,{"date":2020,"open":1924,"high":629,"low":1918,"close":2021,"change":2022,"percent_change":1624,"volume":1112,"transactions":9,"vwap":2021},"2025-09-30",64.122,0.312,{"date":2024,"open":1571,"high":1571,"low":1605,"close":2025,"change":2026,"percent_change":197,"volume":1127,"transactions":9,"vwap":2025},"2025-09-29",63.81,0.304,{"date":2028,"open":1610,"high":2029,"low":598,"close":2030,"change":2031,"percent_change":1716,"volume":2005,"transactions":9,"vwap":2030},"2025-09-26",63.534,63.506,-0.462,{"date":2033,"open":1380,"high":1569,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":1933,"transactions":9,"vwap":2035},"2025-09-25",63.865,63.968,-0.482,-0.75,{"date":2039,"open":1390,"high":1390,"low":2040,"close":2000,"change":2041,"percent_change":2042,"volume":1777,"transactions":9,"vwap":2000},"2025-09-24",64.38,-0.567,-0.87,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1079,"percent_change":2049,"volume":895,"transactions":9,"vwap":2048},"2025-09-23",65.080002,65.175,64.882,65.016998,-0.79,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-09-22",65.19,65.55,65.536,0.215,0.33,13000,{"date":2059,"open":2060,"high":1553,"low":2061,"close":2062,"change":2063,"percent_change":1451,"volume":1112,"transactions":9,"vwap":2062},"2025-09-19",65.34,65.221,65.321,-0.016,{"date":2065,"open":2066,"high":660,"low":2066,"close":2067,"change":2068,"percent_change":336,"volume":2069,"transactions":9,"vwap":2067},"2025-09-18",65.099998,65.337,-0.083,7900,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-09-17",65.441,65.56,65.26,65.42,0.231,0.35,3700,{"date":2080,"open":2081,"high":1514,"low":2082,"close":2083,"change":2084,"percent_change":561,"volume":2085,"transactions":9,"vwap":2083},"2025-09-16",65.12,65.089996,65.189,0.436,6100,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1583,"volume":2085,"transactions":9,"vwap":2091},"2025-09-15",64.77,64.83,64.7,64.753,0.325,{"date":2094,"open":1909,"high":1909,"low":2095,"close":2096,"change":2097,"percent_change":248,"volume":2098,"transactions":9,"vwap":2096},"2025-09-12",64.305,64.428,-0.096,9400,{"date":2100,"open":2040,"high":1309,"low":2101,"close":2102,"change":1788,"percent_change":1598,"volume":2103,"transactions":9,"vwap":2102},"2025-09-11",64.352,64.524,2400,{"date":2105,"open":1318,"high":1318,"low":2106,"close":2106,"change":2107,"percent_change":1536,"volume":1133,"transactions":9,"vwap":2106},"2025-09-10",64.197,0.181,{"date":2109,"open":1918,"high":2110,"low":1380,"close":2111,"change":2112,"percent_change":1477,"volume":1632,"transactions":9,"vwap":2111},"2025-09-09",64.065002,64.015999,-0.029,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":2118,"percent_change":1599,"volume":1169,"transactions":9,"vwap":2116},"2025-09-08",63.862,64.044998,63.843,0.508,{"date":2120,"open":1609,"high":1311,"low":1610,"close":2121,"change":942,"percent_change":472,"volume":1230,"transactions":9,"vwap":2121},"2025-09-05",63.537,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":2126,"percent_change":17,"volume":1915,"transactions":9,"vwap":2125},"2025-09-04",62.529,62.82,-0.038,{"date":2128,"open":2129,"high":597,"low":2130,"close":2131,"change":2132,"percent_change":1556,"volume":1871,"transactions":9,"vwap":2131},"2025-09-03",62.856,62.804,62.858,0.567,{"date":2134,"open":1669,"high":2135,"low":1972,"close":2136,"change":2137,"percent_change":298,"volume":1871,"transactions":9,"vwap":2136},"2025-09-02",62.3,62.291,-0.565,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2129,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2129},"2025-08-29",62.733,62.89,-0.202,-0.32,1200,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":2150,"percent_change":1624,"volume":1625,"transactions":9,"vwap":2149},"2025-08-28",62.795,63.2,63.057999,0.305,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":2156,"percent_change":112,"volume":827,"transactions":9,"vwap":2154},"2025-08-27",62.43,62.753,62.368,-0.018,{"date":2158,"open":1281,"high":2130,"low":2159,"close":2160,"change":2161,"percent_change":1897,"volume":1101,"transactions":9,"vwap":2160},"2025-08-26",62.739,62.771,-0.007,{"date":2163,"open":1722,"high":1740,"low":2164,"close":2164,"change":2165,"percent_change":1335,"volume":958,"transactions":9,"vwap":2164},"2025-08-25",62.778,-0.235,{"date":2167,"open":1853,"high":1757,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":1133,"transactions":9,"vwap":2169},"2025-08-22",62.987,63.013,1.038,1.67,{"date":2173,"open":2174,"high":2175,"low":1792,"close":2176,"change":2177,"percent_change":1447,"volume":1133,"transactions":9,"vwap":2176},"2025-08-21",62,62.060001,61.975,0.121,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2005,"transactions":9,"vwap":2183},"2025-08-20",61.69,61.88,61.68,61.854,-0.335,-0.54,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":1133,"transactions":9,"vwap":2190},"2025-08-19",62.73,62.166,62.189,-0.489,-0.78,{"date":2194,"open":2195,"high":2196,"low":1734,"close":2196,"change":2197,"percent_change":76,"volume":2144,"transactions":9,"vwap":2196},"2025-08-18",62.65,62.678,0.678,{"date":2199,"open":2200,"high":1669,"low":2201,"close":2174,"change":2202,"percent_change":2203,"volume":1933,"transactions":9,"vwap":2174},"2025-08-15",62.080002,61.98,0.343,0.56,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":1656,"volume":1146,"transactions":9,"vwap":2208},"2025-08-14",61.53,61.698,61.657,-0.413,{"date":2211,"open":2212,"high":2212,"low":2174,"close":2213,"change":2214,"percent_change":560,"volume":2215,"transactions":9,"vwap":2213},"2025-08-13",62.17,62.07,0.275,2100,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1174,"volume":1088,"transactions":9,"vwap":2221},"2025-08-12",61.55,61.841,61.492,61.795,0.615,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":1477,"percent_change":1742,"volume":2228,"transactions":9,"vwap":2227},"2025-08-11",61.32,61.17,61.18,6500,{"date":2230,"open":2225,"high":2231,"low":2232,"close":1688,"change":2233,"percent_change":18,"volume":1637,"transactions":9,"vwap":1688},"2025-08-08",61.35,61.228,-0.055,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":1952,"volume":1112,"transactions":9,"vwap":2238},"2025-08-07",61.34,61.22,61.285,0.178,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":1056,"transactions":9,"vwap":2245},"2025-08-06",60.97,61.189,60.8,61.107,0.347,0.57,{"date":2249,"open":1695,"high":1695,"low":2250,"close":2251,"change":2246,"percent_change":2247,"volume":2252,"transactions":9,"vwap":2251},"2025-08-05",60.72,60.76,1700,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":1236,"volume":1833,"transactions":9,"vwap":2258},"2025-08-04",60.64,60.65,60.36,60.413,0.409,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":227,"volume":1088,"transactions":9,"vwap":2265},"2025-08-01",59.98,60.09,59.88,60.0040016,-0.166,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2270,"change":2271,"percent_change":1312,"volume":2272,"transactions":9,"vwap":2270},"2025-07-31",60.41,60.17,-0.543,1600,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1891,"volume":851,"transactions":9,"vwap":2278},"2025-07-30",60.95,61.02,60.69,60.713,-0.585,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":492,"volume":2286,"transactions":9,"vwap":2284},"2025-07-29",61.13,61.339,61.298,0.388,15500,{"date":2288,"open":1702,"high":1702,"low":2289,"close":1696,"change":2290,"percent_change":2291,"volume":1632,"transactions":9,"vwap":1696},"2025-07-28",60.9,-0.506,-0.82,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":1028,"transactions":9,"vwap":2297},"2025-07-25",61.31,61.44,61.308,61.416,-0.287,-0.47,{"date":2301,"open":2302,"high":1682,"low":2303,"close":2304,"change":1531,"percent_change":1495,"volume":1841,"transactions":9,"vwap":2304},"2025-07-24",61.921,61.685,61.703,{"date":2306,"open":2307,"high":2308,"low":1794,"close":2308,"change":2309,"percent_change":2310,"volume":2272,"transactions":9,"vwap":2308},"2025-07-23",61.81,62.076,0.591,0.96,{"date":2312,"open":1791,"high":1785,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":858,"transactions":9,"vwap":2314},"2025-07-22",61.372,61.485,-0.248,-0.4,{"date":2318,"open":2319,"high":2174,"low":2320,"close":2321,"change":2246,"percent_change":2247,"volume":958,"transactions":9,"vwap":2321},"2025-07-21",61.93,61.658,61.733,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":600,"percent_change":811,"volume":1632,"transactions":9,"vwap":2326},"2025-07-18",61.583,61.351,61.386,{"date":2328,"open":2294,"high":2329,"low":2294,"close":2329,"change":197,"percent_change":2330,"volume":851,"transactions":9,"vwap":2329},"2025-07-17",61.746,0.78,{"date":2332,"open":2333,"high":2236,"low":2333,"close":2334,"change":2335,"percent_change":1417,"volume":2336,"transactions":9,"vwap":2334},"2025-07-16",60.86,61.266,0.183,27300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2340,"change":2342,"percent_change":1161,"volume":2343,"transactions":9,"vwap":2340},"2025-07-15",61.07,61.083,61.029999,0.287,500,{"date":2345,"open":2346,"high":2347,"low":2255,"close":2348,"change":2349,"percent_change":906,"volume":2350,"transactions":9,"vwap":2348},"2025-07-14",60.731,60.848,60.796,0.227,7600,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":18,"volume":2357,"transactions":9,"vwap":2355},"2025-07-11",60.63,60.45,60.569,-0.057,9500,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":1168,"percent_change":452,"volume":827,"transactions":9,"vwap":2362},"2025-07-10",60.51,60.68,60.626,{"date":2364,"open":2365,"high":2366,"low":2257,"close":2367,"change":2368,"percent_change":1536,"volume":2369,"transactions":9,"vwap":2367},"2025-07-09",60.602,60.67,60.552,0.168,17400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2373,"change":2375,"percent_change":218,"volume":2215,"transactions":9,"vwap":2373},"2025-07-08",60.235,60.384,60.21,0.438,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":1095,"transactions":9,"vwap":2380},"2025-07-07",60.62,59.91,59.946,-1.141,-1.87,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2388,"percent_change":2330,"volume":1081,"transactions":9,"vwap":2387},"2025-07-03",60.7,61.545,61.087002,0.474,{"date":2390,"open":2391,"high":2353,"low":2391,"close":2392,"change":1825,"percent_change":167,"volume":769,"transactions":9,"vwap":2392},"2025-07-02",60.33,60.613,{"date":2394,"open":2395,"high":2396,"low":2374,"close":2397,"change":2398,"percent_change":153,"volume":2228,"transactions":9,"vwap":2397},"2025-07-01",60.388,60.42,60.361,0.111,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2402,"change":560,"percent_change":1541,"volume":1056,"transactions":9,"vwap":2402},"2025-06-30",60.12,60.25,59.838,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":248,"volume":1073,"transactions":9,"vwap":2409},"2025-06-27",59.93,60.02,59.69,59.8,-0.091,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1555,"volume":1107,"transactions":9,"vwap":2416},"2025-06-26",59.84,60.0099983,59.82,59.891,0.349,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2077,"volume":851,"transactions":9,"vwap":2423},"2025-06-25",59.491,59.58,59.4,59.542,0.205,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":2430,"percent_change":2431,"volume":171,"transactions":9,"vwap":2429},"2025-06-24",59.15,59.355,59.337,0.938,1.61,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2330,"volume":2144,"transactions":9,"vwap":2437},"2025-06-23",58.121,58.44,58.027,58.399,0.454,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2442,"change":146,"percent_change":965,"volume":1028,"transactions":9,"vwap":2442},"2025-06-20",58.36,57.945,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":153,"volume":1112,"transactions":9,"vwap":2447},"2025-06-18",59.46,58.79,58.875,0.103,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":1169,"transactions":9,"vwap":2453},"2025-06-17",59.24,58.75,58.772,-0.815,-1.37,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-06-16",59.9,60.345,59.587,0.649,1.1,900,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":1921,"transactions":9,"vwap":2468},"2025-06-13",59.12,58.895,58.938,-1.055,-1.76,{"date":2472,"open":2263,"high":2263,"low":2473,"close":2473,"change":2026,"percent_change":1598,"volume":655,"transactions":9,"vwap":2473},"2025-06-12",59.993,{"date":2475,"open":2409,"high":2379,"low":2476,"close":2476,"change":2477,"percent_change":1583,"volume":2272,"transactions":9,"vwap":2476},"2025-06-11",59.689,0.295,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2482,"change":2483,"percent_change":2484,"volume":2463,"transactions":9,"vwap":2482},"2025-06-10",59.458,59.51,59.394,0.386,0.65,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1027,"volume":2215,"transactions":9,"vwap":2490},"2025-06-09",58.82,59.11,58.714,59.0079994,0.511,{"date":2493,"open":2435,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1952,"volume":2005,"transactions":9,"vwap":2496},"2025-06-06",58.9,58.3,58.497,0.169,{"date":2499,"open":2500,"high":2452,"low":2501,"close":2502,"change":2055,"percent_change":906,"volume":2085,"transactions":9,"vwap":2502},"2025-06-05",58.41,58.285,58.328,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2506,"change":2507,"percent_change":1237,"volume":2463,"transactions":9,"vwap":2506},"2025-06-04",58.07,58.113,0.618,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":162,"percent_change":68,"volume":1841,"transactions":9,"vwap":2513},"2025-06-03",57.378,57.59,57.246,57.495,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2519,"percent_change":1236,"volume":1841,"transactions":9,"vwap":2518},"2025-06-02",57.15,57.47,57.465,0.387,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2523,"change":2525,"percent_change":297,"volume":2526,"transactions":9,"vwap":2523},"2025-05-30",57.07,57.077999,56.8,-0.353,3100,{"date":2528,"open":2529,"high":2517,"low":2529,"close":2530,"change":2531,"percent_change":2203,"volume":171,"transactions":9,"vwap":2530},"2025-05-29",57.33,57.431,0.321,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2535,"change":2266,"percent_change":442,"volume":2144,"transactions":9,"vwap":2535},"2025-05-28",57.19,57.11,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":34,"percent_change":2056,"volume":2144,"transactions":9,"vwap":2540},"2025-05-27",57.22,57.3,57.276,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2544,"change":2545,"percent_change":1191,"volume":1048,"transactions":9,"vwap":2544},"2025-05-23",56.984,57.085999,0.307,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":843,"volume":1572,"transactions":9,"vwap":2550},"2025-05-22",56.73,56.91,56.779,-0.056,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":1631,"volume":1921,"transactions":9,"vwap":2557},"2025-05-21",57.26,57.27,56.82,56.835,0.088,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1764,"percent_change":2565,"volume":827,"transactions":9,"vwap":2564},"2025-05-20",56.68,56.75,56.665,56.747,-0.31,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":2571,"percent_change":197,"volume":2272,"transactions":9,"vwap":2570},"2025-05-19",56.4,56.99,56.924,0.274,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":1631,"volume":1305,"transactions":9,"vwap":2577},"2025-05-16",56.6,56.7,56.435,56.65,0.092,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1447,"volume":2586,"transactions":9,"vwap":2584},"2025-05-15",56.44,57.14,56.373,56.558,0.113,7800,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2591,"change":2592,"percent_change":922,"volume":2252,"transactions":9,"vwap":2591},"2025-05-14",56.57,56.66,56.445,0.244,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":413,"volume":2600,"transactions":9,"vwap":2598},"2025-05-13",55.93,56.69,55.88,56.201,0.453,16000,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2005,"transactions":9,"vwap":2606},"2025-05-12",55.65,56.12,55.64,55.748,1.028,1.88,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2613,"change":550,"percent_change":355,"volume":2614,"transactions":9,"vwap":2613},"2025-05-09",52.62,54.87,54.72,14800,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2618,"change":112,"percent_change":17,"volume":1542,"transactions":9,"vwap":2618},"2025-05-08",54.4,54.17,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2623,"change":2624,"percent_change":2625,"volume":1056,"transactions":9,"vwap":2623},"2025-05-07",54.37,54.56,54.2,-0.713,-1.3,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":1305,"transactions":9,"vwap":2631},"2025-05-06",54.97,54.98,54.775,54.913,-0.547,-0.99,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1684,"volume":2641,"transactions":9,"vwap":2639},"2025-05-05",55.55,55.61,55.44,55.46,0.494,14100,{"date":2643,"open":2644,"high":2629,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2215,"transactions":9,"vwap":2645},"2025-05-02",54.881,54.966,1.593,2.98,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2651,"change":2652,"percent_change":18,"volume":1133,"transactions":9,"vwap":2651},"2025-05-01",53.52,53.373,-0.047,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2656,"change":2658,"percent_change":117,"volume":1542,"transactions":9,"vwap":2656},"2025-04-30",53.099998,53.42,53.09,-0.178,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2663,"change":2664,"percent_change":2665,"volume":1915,"transactions":9,"vwap":2663},"2025-04-29",53.485,53.66,53.598,0.408,0.77,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1913,"percent_change":374,"volume":2078,"transactions":9,"vwap":2671},"2025-04-28",53.22,53.23,53.119,53.19,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2675,"change":2677,"percent_change":2042,"volume":2678,"transactions":9,"vwap":2675},"2025-04-25",52.65,52.817,52.57,-0.466,800,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2678,"transactions":9,"vwap":2682},"2025-04-24",53.12,53.283,0.911,1.74,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2689,"change":2690,"percent_change":2330,"volume":1048,"transactions":9,"vwap":2689},"2025-04-23",52.72,52.78,52.372,0.406,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2695,"change":2696,"percent_change":2697,"volume":1915,"transactions":9,"vwap":2695},"2025-04-22",51.775,52.22,51.966,0.881,1.72,{"date":177,"open":2699,"high":2699,"low":173,"close":2700,"change":2701,"percent_change":2185,"volume":2272,"transactions":9,"vwap":2700},51.36,51.084999,-0.275]