[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVEM":3,"homepage-market-summary":25,"stock-historical-AVEM":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AVEM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis Emerging Markets Equity ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},94.06,93.94,94.3,93.151,94.02,0.04,1963652.243902,0,100.83,35.21,497711.2330274949,89.7,1768,{"status":26,"indices":27,"watchlist":68,"sectors":91,"benchmarks":146},"success",[28,36,43,49,55,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":17,"is_up":34,"sparkline":48,"date":5},"DJI","DOW JONES",50927,21,"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":50,"name":51,"price":52,"change":53,"pct_change":17,"is_up":34,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":34,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":41,"is_up":34,"sparkline":67,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":34,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"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",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":34},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":34},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":34},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},57.629,1466035,535102659.992611,61.89,"2025-04-21",[177,180,190,201,210,220,231,242,252,263,274,285,296,307,318,329,340,351,361,372,381,389,400,408,418,429,440,450,460,470,480,491,501,510,519,528,538,549,558,569,579,589,600,611,621,632,643,653,664,675,684,693,703,711,719,729,737,747,757,764,771,778,787,793,801,809,818,825,834,842,848,854,861,870,879,887,895,901,910,918,926,933,942,950,959,967,975,983,990,997,1006,1013,1020,1028,1037,1044,1052,1057,1063,1071,1077,1083,1087,1093,1100,1106,1112,1121,1129,1138,1146,1155,1164,1172,1180,1187,1196,1203,1211,1219,1228,1236,1244,1252,1260,1268,1275,1283,1292,1298,1305,1314,1322,1330,1339,1348,1357,1365,1372,1381,1389,1396,1403,1410,1418,1427,1435,1442,1451,1459,1465,1471,1480,1488,1496,1504,1509,1516,1523,1529,1535,1544,1551,1557,1565,1571,1576,1583,1591,1598,1604,1611,1619,1626,1634,1641,1648,1654,1661,1668,1675,1683,1689,1696,1704,1711,1717,1722,1730,1737,1744,1753,1760,1767,1773,1779,1787,1794,1800,1809,1816,1823,1829,1837,1844,1850,1857,1863,1868,1874,1881,1888,1894,1901,1910,1918,1924,1929,1936,1944,1950,1959,1965,1973,1980,1986,1991,1998,2001,2008,2013,2017,2024,2030,2036,2042,2050,2056,2060,2067,2071,2077,2085,2093,2101,2110,2114,2121,2125,2132,2139,2144,2150,2158,2165,2171,2180,2188,2193,2198,2203,2208,2214,2223,2229,2235,2242,2250,2257,2265,2272,2278,2285,2291,2298,2305,2313,2319,2325,2331,2338,2345,2354,2359,2365,2373,2379,2385,2392,2398,2404,2411,2418,2426,2433,2440,2446,2452,2459,2464,2468,2475,2483,2489,2494,2500,2506,2511,2517,2524,2530,2537,2544,2551,2556,2562,2567,2572,2579,2586,2592,2599,2606,2612,2619,2627,2633,2638,2643,2650,2656,2663,2670,2676,2684,2692,2698,2704,2711,2718,2725,2733,2739,2746,2752,2759,2764,2768,2774,2780,2785,2792,2799,2805,2812,2819,2826,2833,2840,2846,2852,2859,2865,2872,2879],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":17,"volume":18,"transactions":178,"vwap":179},15307,93.692,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",94.54,94.65,93.885,-0.78,-0.82,1403614.467469,13707,94.1501,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",94.61,94.895,94.19,94.8,0.35,0.37,1553760.338169,13542,94.6146,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":185,"percent_change":186,"volume":207,"transactions":208,"vwap":209},"2026-09-28",94.42,94.87,93.635,94.45,1580729.615203,15497,94.4098,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":168,"volume":217,"transactions":218,"vwap":219},"2026-09-25",95.01,95.48,94.608,95.23,0.94,1599598.780863,14156,95.1023,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",94.66,94.86,93.9,94.29,-0.45,-0.47,1724529.069198,15947,94.2788,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",95.81,95.88,94.57,94.74,-1.99,-2.06,2183947.546195,18216,94.9834,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":165,"volume":249,"transactions":250,"vwap":251},"2026-09-22",95.79,96.9,95.77,96.73,0.4,4493934.46995,21629,96.3729,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",95.8,96.48,95.445,96.33,2.08,2.21,1441370.519137,14502,96.1647,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",93.93,94.28,93.6118,94.25,0.15,0.16,1249906.743518,12353,93.9304,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",93.88,94.275,93.795,94.1,1.68,1.82,1642180.518911,14424,94.136,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",93.38,93.55,91.87,92.42,-0.12,-0.13,1404574.047991,13648,92.8408,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",93.02,93.1,92.305,92.54,-0.6,-0.64,1339095.47909,11224,92.5715,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",93,93.74,92.78,93.14,-2.21,-2.32,1163044.98095,11233,93.3939,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",95.56,95.65,95.105,95.35,1.21,1.29,1230577.077474,10747,95.3653,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",94.7,94.785,94.11,94.14,-1.9,-1.98,1465642.934644,13290,94.3645,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",96.36,96.74,95.78,96.04,-0.16,-0.17,1893776.226709,17427,96.2346,{"date":352,"open":353,"high":343,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",96.53,96.13,96.2,-0.61,-0.63,1377572.878804,12958,96.4033,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",95.67,96.84,95.6,96.81,1.45,1.52,1774198.756708,15864,96.4525,{"date":373,"open":223,"high":374,"low":14,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",95.39,95.36,0.55,0.58,1103829.230704,11135,95.0182,{"date":382,"open":383,"high":384,"low":225,"close":385,"change":376,"percent_change":377,"volume":386,"transactions":387,"vwap":388},"2026-09-02",94.31,94.845,94.81,1381316.244524,12161,94.6517,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",94.51,95.035,93.95,94.26,-0.23,-0.24,1240163.86861,12125,94.5103,{"date":401,"open":402,"high":403,"low":268,"close":404,"change":395,"percent_change":396,"volume":405,"transactions":406,"vwap":407},"2026-08-31",94.89,95.03,94.49,1287886.870435,12360,94.5326,{"date":409,"open":410,"high":344,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",95.52,94.48,94.72,-0.49,-0.51,1637618.987988,22684,94.981,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",95.13,95.272,94.63,95.21,0.62,0.66,1361624.043036,10018,95.064,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",94.76,95.04,94.53,94.59,-0.14,-0.15,1624040.704481,13990,94.7469,{"date":441,"open":442,"high":431,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",94.13,93.945,94.73,1.62,1.74,1319927.88042,13037,94.4459,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",93.6,92.635,93.11,-1.13,-1.2,1737325.803764,13530,93.0591,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",94.67,94.09,94.24,0.7,0.75,1507975.157354,12452,94.3418,{"date":471,"open":472,"high":276,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",92.98,92.97,93.54,0.49,0.53,1874711.921501,13311,93.3949,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",93.66,93.78,92.76,93.05,1.01,1.1,1853393.526196,12792,93.0638,{"date":492,"open":484,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",93.17,91.89,92.04,-2.47,-2.61,2395872.265257,21183,92.4548,{"date":502,"open":182,"high":503,"low":504,"close":391,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",95.38,94.43,0.85,0.91,1534033.615167,20992,94.8633,{"date":511,"open":16,"high":512,"low":513,"close":482,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",94.290964,93.445,-0.21,-0.22,1440132.402946,18608,93.7305,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":197,"percent_change":248,"volume":525,"transactions":526,"vwap":527},"2026-08-13",93.51,94.2694,93.34,93.87,2457500.405334,19493,94.0023,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",93.85,93.27,93.5,1.42,1.54,1531445.133549,16949,93.5426,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",92.51,92.57,91.81,92.08,0.21,0.23,1215572.588856,10304,92.1144,{"date":550,"open":494,"high":551,"low":552,"close":289,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",92.15,91.63,-0.4,-0.43,1120419.879639,14163,91.9676,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",92.74,92.85,91.48,92.27,0.6,0.65,1390196.800216,12731,92.0684,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":414,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",91.08,92.38,90.8,91.67,-0.55,1883052.814252,20012,91.8373,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":226,"volume":586,"transactions":587,"vwap":588},"2026-08-05",92.4,92.87,92.09,92.18,-0.42,1570310.604083,15344,92.4434,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",91.56,92.7899,91.39,92.6,2.37,2.63,1592725.151912,14968,92.4087,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",89.26,90.34,88.79,90.23,0.72,0.8,1735368.801459,17581,89.8311,{"date":612,"open":573,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",90.95,88.685,89.51,0.09,0.1,2521101.210073,19609,89.5082,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",87.71,89.55,87.5,89.42,3.55,4.13,2769006.718066,20261,88.9111,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",86.88,88.08,85.51,85.87,-1.88,-2.14,3616011.216944,18637,86.3842,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":237,"volume":650,"transactions":651,"vwap":652},"2026-07-28",87.32,88.32,86.78,87.75,-1.78,1521149.17183,11910,87.7384,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",90.24,90.39,88.43,89.53,0.24,0.27,1388086.043686,11317,89.2142,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",90.26,90.37,89.1888,89.29,-1.67,-1.84,1654789.109892,13435,89.7374,{"date":676,"open":677,"high":591,"low":678,"close":679,"change":357,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",90.87,90.18,90.96,-0.69,1497307.052945,14819,90.8508,{"date":685,"open":686,"high":687,"low":571,"close":688,"change":689,"percent_change":291,"volume":690,"transactions":691,"vwap":692},"2026-07-22",91.1,91.9099,91.59,-0.11,1930703.939343,11815,91.6758,{"date":694,"open":695,"high":289,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",91.27,90.91,91.7,2.41,2.7,2329998.000269,15543,91.5771,{"date":704,"open":705,"high":706,"low":707,"close":669,"change":160,"percent_change":160,"volume":708,"transactions":709,"vwap":710},"2026-07-20",89.96,90.14,89.2,1667717.322646,12089,89.6208,{"date":712,"open":713,"high":714,"low":625,"close":602,"change":455,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",88.01,90.115,-1.25,3557939.020685,27019,88.9875,{"date":720,"open":721,"high":722,"low":723,"close":656,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",90.65,91.13,90.08,-1.61,-1.75,1235026.914607,12860,90.505,{"date":730,"open":541,"high":731,"low":732,"close":733,"change":554,"percent_change":227,"volume":734,"transactions":735,"vwap":736},"2026-07-15",92.72,90.75,92,1497943.519815,13243,91.796,{"date":738,"open":739,"high":740,"low":574,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",92.31,92.6099,92.43,1.43,1.57,1565833.29758,14535,92.3337,{"date":748,"open":733,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",92.125,90.9,91,-3.14,-3.34,1549496.057662,16248,91.4776,{"date":758,"open":759,"high":760,"low":761,"close":334,"change":762,"percent_change":151,"volume":763,"transactions":9,"vwap":334},"2026-07-10",93.76,94.35,93.23,0.17,2671100,{"date":765,"open":224,"high":464,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",93.47,93.97,0.73,0.78,3292500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":565,"percent_change":465,"volume":777,"transactions":9,"vwap":776},"2026-07-08",91.85,93.285,91.545,93.24,1714700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",93.040001,93.479,91.96,92.59,-2.72,-2.85,1406400,{"date":788,"open":236,"high":365,"low":444,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",95.31,2.87,3.1,2759200,{"date":794,"open":224,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",94.85,91.261,92.44,-1.1,-1.18,2436500,{"date":802,"open":803,"high":804,"low":805,"close":474,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":474},"2026-07-01",94.22,94.958,93.46,-2.95,-3.06,1881200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",95.33,96.62,95.12,96.49,1.39,1.46,1419100,{"date":819,"open":820,"high":420,"low":821,"close":822,"change":465,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-29",94.41,92.885,95.099998,0.74,997400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",93.56,95.34,93.43,94.4,-1.22,-1.28,1277700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":786,"transactions":9,"vwap":839},"2026-06-25",97.07,97.115,94.77,95.62,0.84,0.89,{"date":843,"open":844,"high":828,"low":224,"close":845,"change":846,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-24",95,94.78,0.08,1471200,{"date":849,"open":850,"high":354,"low":235,"close":331,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":331},"2026-06-23",94.82,-5.48,-5.47,1394800,{"date":855,"open":856,"high":20,"low":857,"close":858,"change":859,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-22",100.42,99.851,100.18,0.47,1511300,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-18",98.8,100,98.73,99.71,3.06,3.17,1447000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",98.21,98.83,96.58,96.65,-0.26,-0.27,1429500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":725,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-16",98,98.5,96.82,96.91,-1.77,1275300,{"date":888,"open":882,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",98.82,98.050003,98.66,2.94,3.07,1149900,{"date":896,"open":789,"high":897,"low":898,"close":899,"change":248,"percent_change":165,"volume":900,"transactions":9,"vwap":899},"2026-06-12",96.207,94.62,95.72,985200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",92.21,95.622,91.995,95.32,4.18,4.59,1620200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":670,"volume":917,"transactions":9,"vwap":915},"2026-06-10",92.010002,93.45,91.014999,91.14,-1.55,2033700,{"date":919,"open":920,"high":921,"low":678,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-09",94.71,94.92,92.69,-0.54,-0.58,2102900,{"date":927,"open":928,"high":767,"low":929,"close":761,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":761},"2026-06-08",93.535,92.915,2,2.19,1965300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",94.38,94.68,90.965,91.23,-6.29,-6.45,2592900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":680,"volume":949,"transactions":9,"vwap":947},"2026-06-04",96.79,97.82,96.056,97.52,-0.68,1458600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-03",99.29,99.456,97.86,98.2,-1.38,-1.39,2131900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":465,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-02",98.85,99.67,98.63,99.58,0.71,1635800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":930,"volume":974,"transactions":9,"vwap":972},"2026-06-01",97.92,99.41,97.4,98.88,1.94,1838000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-29",97.37,97.69,96.71,96.94,-0.04,2341200,{"date":984,"open":321,"high":985,"low":986,"close":987,"change":988,"percent_change":859,"volume":989,"transactions":9,"vwap":987},"2026-05-28",97.195,95.24,96.98,0.45,4828300,{"date":991,"open":992,"high":993,"low":994,"close":353,"change":995,"percent_change":553,"volume":996,"transactions":9,"vwap":353},"2026-05-27",97.12,97.285,95.825,-0.39,1845900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-26",95.93,97.029999,95.92,96.92,3.87,4.16,2243200,{"date":1007,"open":1008,"high":759,"low":1009,"close":1010,"change":1011,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-22",93.39,92.91,93.050003,-0.06,1467600,{"date":1014,"open":1015,"high":521,"low":1016,"close":454,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":454},"2026-05-21",92.089996,91.86,0.88,0.95,4255400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":120,"volume":1027,"transactions":9,"vwap":1025},"2026-05-20",90.82,92.29,90.66,92.23,1.76,2359200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-19",89.64,91.3,89.36,90.47,-1,-1.09,2430900,{"date":1038,"open":1039,"high":1040,"low":1024,"close":1041,"change":1042,"percent_change":226,"volume":1043,"transactions":9,"vwap":1041},"2026-05-18",92.66,92.67,91.47,-0.41,1874000,{"date":1045,"open":1046,"high":741,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-15",92.24,91.41,91.88,-3.15,-3.31,1442000,{"date":1053,"open":391,"high":1054,"low":225,"close":1055,"change":269,"percent_change":270,"volume":1056,"transactions":9,"vwap":1055},"2026-05-14",95.225,95.029999,1501600,{"date":1058,"open":1059,"high":215,"low":482,"close":1060,"change":1026,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-13",94.15,94.88,1.89,1378300,{"date":1064,"open":310,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-12",94.050003,91.92,93.12,-2.71,-2.83,2805600,{"date":1072,"open":1073,"high":1074,"low":323,"close":1075,"change":762,"percent_change":151,"volume":1076,"transactions":9,"vwap":1075},"2026-05-11",95.66,96.074997,95.83,1514500,{"date":1078,"open":1060,"high":363,"low":1079,"close":1073,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1073},"2026-05-08",94.83,1.92,2.05,1414100,{"date":1084,"open":420,"high":420,"low":827,"close":310,"change":1085,"percent_change":798,"volume":1086,"transactions":9,"vwap":310},"2026-05-07",-1.04,2755500,{"date":1088,"open":1089,"high":795,"low":827,"close":845,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":845},"2026-05-06",93.96,2.55,2.76,1818600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1025,"change":1098,"percent_change":1081,"volume":1099,"transactions":9,"vwap":1025},"2026-05-05",91.78,92.555,91.65,1.85,2252100,{"date":1101,"open":1102,"high":1103,"low":705,"close":1104,"change":436,"percent_change":347,"volume":1105,"transactions":9,"vwap":1104},"2026-05-04",90.76,91.43,90.38,2123900,{"date":1107,"open":1108,"high":1109,"low":706,"close":1110,"change":762,"percent_change":33,"volume":1111,"transactions":9,"vwap":1110},"2026-05-01",90.21,91.31,90.53,1281600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-30",89.39,90.58,88.87,90.36,1.79,2.02,2432500,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-29",89.099998,88.216,88.57,-0.25,-0.28,1202200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-28",88.56,89.029999,88.2,88.82,-0.67,-0.75,2018400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":115,"volume":1145,"transactions":9,"vwap":1143},"2026-04-27",89.86,90.010002,89.305,89.49,-0.3,1198200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-24",89.16,89.95,88.99,89.79,1.61,1.83,1318500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-23",88.75,89.19,87.26,88.18,-1.64,-1.83,1461500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":281,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-22",89.13,89.88,89.010002,89.82,2.07,1700000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":957,"volume":1179,"transactions":9,"vwap":1177},"2026-04-21",89.45,89.52,87.9,88,-1.24,1261200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1135,"percent_change":1136,"volume":1186,"transactions":9,"vwap":1185},"2026-04-20",89.12,89.37,88.755,89.24,1683300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-17",89.74,90.685,89.57,89.91,1.8,2.04,1471300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":660,"percent_change":41,"volume":1202,"transactions":9,"vwap":1201},"2026-04-16",88.14,88.47,87.579,88.11,1222500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1144,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-15",87.79,88.019997,87.475,87.84,-0.34,1121600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1198,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1198},"2026-04-14",87.41,88.16,87.28,1.41,1.63,2074000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-13",85.41,86.825,85.32,86.73,0.77,0.9,1704800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":41,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-10",86.25,86.46,85.75,85.96,0.36,1295000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":981,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-09",84.94,85.925,84.52,85.65,-0.05,2225800,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-08",86.28,84.915,85.69,4.12,5.05,1821700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":659,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-07",81.27,81.58,80.15,81.57,0.3,1379600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":425,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-06",81.18,81.72,80.81,81.33,0.82,4231800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":356,"percent_change":1136,"volume":1274,"transactions":9,"vwap":1273},"2026-04-02",79.099998,81.029999,79,80.67,2403200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":465,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-01",81.17,82.059998,80.94,81.28,0.87,6221300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-31",78.07,80.66,78.019997,80.58,2.8,3.6,4210400,{"date":1293,"open":1272,"high":1294,"low":1295,"close":1296,"change":186,"percent_change":1085,"volume":1297,"transactions":9,"vwap":1296},"2026-03-30",79.050003,77.4,77.78,1518900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":292,"percent_change":347,"volume":1304,"transactions":9,"vwap":1303},"2026-03-27",78.93,79.365,78.38,78.6,1265100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-26",80,80.39,78.695,78.73,-2.77,-3.4,1879800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":368,"volume":1321,"transactions":9,"vwap":1319},"2026-03-25",81.59,82.080002,81.175,81.5,1.22,1619900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":798,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-24",79.7,80.78,79.56,80.28,-1.35,1895800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-23",80.49,82.115,80.38,81.38,2.36,2.99,1833600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-20",81.040001,81.059998,78.81,79.019997,-2.84,-3.47,2438500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-19",80.25,82.2,79.98,81.86,0.26,0.32,3252500,{"date":1358,"open":1359,"high":1360,"low":1316,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-18",82.61,82.98,81.6,-1.57,-1.89,1729300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":564,"percent_change":768,"volume":1371,"transactions":9,"vwap":1370},"2026-03-17",83.28,83.505,82.81,83.17,1512300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-16",82.19,82.875,82.035004,82.57,2.1,2.61,2053200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1126,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-13",81.67,82.214,80.345,80.47,-0.31,2312200,{"date":1390,"open":1391,"high":1392,"low":1273,"close":1393,"change":1394,"percent_change":806,"volume":1395,"transactions":9,"vwap":1393},"2026-03-12",82.32,82.41,80.72,-2.45,4685800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1370,"change":1401,"percent_change":762,"volume":1402,"transactions":9,"vwap":1370},"2026-03-11",83.029999,83.59,82.645,0.14,1517900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1398,"change":1408,"percent_change":660,"volume":1409,"transactions":9,"vwap":1398},"2026-03-10",83,84.55,82.55,0.22,1784900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1369,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1369},"2026-03-09",80.43,83.095001,79.727,1.47,1.81,2061400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-06",80.92,81.98,80.468,81.34,-0.62,-0.76,1438400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":335,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-05",82.62,83.21,80.87,81.96,-2.27,2519900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":768,"percent_change":1017,"volume":1441,"transactions":9,"vwap":1440},"2026-03-04",82.99,84.43,82.67,83.86,2131300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-03",82.64,83.73,80.88,83.13,-4.23,-4.84,1639100,{"date":1452,"open":1453,"high":1454,"low":1230,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-02",86.35,87.798,87.36,-1.34,-1.51,1667400,{"date":1460,"open":1461,"high":1462,"low":1201,"close":1463,"change":436,"percent_change":347,"volume":1464,"transactions":9,"vwap":1463},"2026-02-27",88.24,88.85,88.7,1218800,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1462,"change":1136,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1462},"2026-02-26",89.72,87.953,-0.84,1528000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-25",89.69,89.75,89.22,89.6,0.86,0.97,1971300,{"date":1481,"open":1482,"high":1168,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-24",88.19,87.93,88.74,1.26,1.44,3163700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":81,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-23",87.92,88.285,87.29,87.48,-0.92,3139600,{"date":1497,"open":1498,"high":1499,"low":1453,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-20",86.45,88.31,88.29,2.01,2.33,7611800,{"date":1505,"open":1506,"high":1507,"low":1241,"close":1246,"change":89,"percent_change":395,"volume":1508,"transactions":9,"vwap":1246},"2026-02-19",85.97,86.305,3687000,{"date":1510,"open":1453,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":988,"volume":1515,"transactions":9,"vwap":1513},"2026-02-18",86.98,86.089996,86.48,0.39,1389900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1512,"change":1521,"percent_change":514,"volume":1522,"transactions":9,"vwap":1512},"2026-02-17",85.82,86.3,85.080002,-0.18,1541000,{"date":1524,"open":1233,"high":1525,"low":1526,"close":1527,"change":1355,"percent_change":197,"volume":1528,"transactions":9,"vwap":1527},"2026-02-13",86.41,85.059998,86.27,1793000,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1035,"percent_change":715,"volume":1534,"transactions":9,"vwap":1533},"2026-02-12",87.56,85.79,85.95,1621000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-11",86.67,87.13,86,87.040001,1.33,1.55,1933600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":846,"percent_change":616,"volume":1550,"transactions":9,"vwap":1549},"2026-02-10",85.74,85.92,85.38,85.71,1407400,{"date":1552,"open":1553,"high":1532,"low":1554,"close":1555,"change":841,"percent_change":95,"volume":1556,"transactions":9,"vwap":1555},"2026-02-09",84.78,84.63,85.63,1825600,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":258,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-06",83.57,84.75,83.45,84.74,2.52,1639200,{"date":1566,"open":1444,"high":1567,"low":1568,"close":1569,"change":585,"percent_change":414,"volume":1570,"transactions":9,"vwap":1569},"2026-02-05",83.359,82.24,82.66,2522600,{"date":1572,"open":1240,"high":1406,"low":1573,"close":1574,"change":185,"percent_change":144,"volume":1575,"transactions":9,"vwap":1574},"2026-02-04",82.704,83.080002,2488600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1440,"change":1581,"percent_change":376,"volume":1582,"transactions":9,"vwap":1440},"2026-02-03",84.35,84.44,83.084999,0.46,2677800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":659,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-02",82.26,83.595,82.16,83.4,0.29,1556000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":725,"percent_change":238,"volume":1597,"transactions":9,"vwap":1596},"2026-01-30",84.089996,84.399,82.734,83.16,1819300,{"date":1599,"open":636,"high":1241,"low":1600,"close":1601,"change":1144,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-29",83.71,84.91,-0.35,2524700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":139,"percent_change":606,"volume":1610,"transactions":9,"vwap":1609},"2026-01-28",85.25,85.37,84.683,85.21,1574200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1416,"volume":1618,"transactions":9,"vwap":1616},"2026-01-27",84.11,84.62,83.96,84.6,1.5,1559400,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":659,"percent_change":1589,"volume":1625,"transactions":9,"vwap":1624},"2026-01-26",82.92,83.44,82.89,83.099998,1136700,{"date":1627,"open":1628,"high":1629,"low":1421,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-23",82.089996,82.95,82.86,0.56,0.68,1144100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":564,"percent_change":768,"volume":1640,"transactions":9,"vwap":1639},"2026-01-22",82.33,82.63,82.040001,82.3,1229300,{"date":1642,"open":1643,"high":1278,"low":1644,"close":1645,"change":487,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-21",81.39,81.25,81.7,1.36,1800200,{"date":1649,"open":1650,"high":1262,"low":1334,"close":1651,"change":88,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-20",80.77,80.6,-0.86,2423400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":115,"percent_change":553,"volume":1660,"transactions":9,"vwap":1659},"2026-01-16",81.48,81.49,80.925,81.3,1810900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":377,"percent_change":606,"volume":1667,"transactions":9,"vwap":1666},"2026-01-15",81.69,82.050003,81.36,81.63,1815000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":475,"percent_change":139,"volume":1674,"transactions":9,"vwap":1673},"2026-01-14",80.75,81.07,80.617,81.050003,4164400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":554,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-13",80.86,80.905,80.32,80.56,-0.53,3636600,{"date":1684,"open":1685,"high":1671,"low":1686,"close":1687,"change":486,"percent_change":1485,"volume":1688,"transactions":9,"vwap":1687},"2026-01-12",80.080002,79.99,80.99,1092300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1352,"change":988,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1352},"2026-01-09",79.6,80.057999,79.445,0.57,2001800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":396,"volume":1703,"transactions":9,"vwap":1701},"2026-01-08",79.42,79.59,79.22,79.53,-0.19,1114400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":226,"percent_change":134,"volume":1710,"transactions":9,"vwap":1709},"2026-01-07",80.019997,80.030998,79.673,79.72,737900,{"date":1712,"open":1307,"high":1713,"low":1714,"close":1715,"change":606,"percent_change":506,"volume":1716,"transactions":9,"vwap":1715},"2026-01-06",80.379,79.95,80.17,1052200,{"date":1718,"open":1719,"high":1326,"low":1300,"close":1720,"change":1694,"percent_change":606,"volume":1721,"transactions":9,"vwap":1720},"2026-01-05",79.15,79.45,1197600,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":698,"volume":1729,"transactions":9,"vwap":1727},"2026-01-02",78.44,78.89,78.35,78.88,1.86,1417800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":89,"percent_change":876,"volume":1736,"transactions":9,"vwap":1735},"2025-12-31",77.16,77.253,76.98,77.019997,1063400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":544,"percent_change":660,"volume":1743,"transactions":9,"vwap":1742},"2025-12-30",77.36,77.389,77.080002,77.22,844900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-29",76.95,77.089996,76.705,77.010002,-0.29,-0.38,678900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1756,"change":1758,"percent_change":1631,"volume":1759,"transactions":9,"vwap":1756},"2025-12-26",77.050003,77.3,76.91,0.43,1069000,{"date":1761,"open":1762,"high":1757,"low":1763,"close":1764,"change":1765,"percent_change":270,"volume":1766,"transactions":9,"vwap":1764},"2025-12-24",76.83,76.72,76.87,0.12,447800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1770,"change":1758,"percent_change":1631,"volume":1772,"transactions":9,"vwap":1770},"2025-12-23",76.21,76.75,76.099998,919400,{"date":1774,"open":1769,"high":1775,"low":1776,"close":1777,"change":1758,"percent_change":1694,"volume":1778,"transactions":9,"vwap":1777},"2025-12-22",76.37,76.13,76.32,708500,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-19",75.52,76.14,75.89,0.83,1.11,1263300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1226,"percent_change":324,"volume":1793,"transactions":9,"vwap":1792},"2025-12-18",75.17,75.458,74.92,75.059998,1095600,{"date":1795,"open":1796,"high":1789,"low":1797,"close":1798,"change":303,"percent_change":1652,"volume":1799,"transactions":9,"vwap":1798},"2025-12-17",75.13,74.14,74.16,1561500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-16",74.84,74.97,74.42,74.8,-1.72,-2.25,4571100,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-15",77.19,76.47,76.52,0.01,1242400,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1494,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-12",77.57,76.344,76.51,-1.19,1236500,{"date":1824,"open":1741,"high":1825,"low":1826,"close":1827,"change":89,"percent_change":876,"volume":1828,"transactions":9,"vwap":1827},"2025-12-11",77.5,76.858,77.43,984300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":424,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-10",77.059998,77.81,76.875,77.63,0.81,841800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1749,"change":1842,"percent_change":160,"volume":1843,"transactions":9,"vwap":1749},"2025-12-09",76.56,77.044998,76.53,0.02,859600,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":876,"percent_change":1209,"volume":1849,"transactions":9,"vwap":1848},"2025-12-08",77.28,76.71,76.99,753700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1758,"percent_change":1631,"volume":1856,"transactions":9,"vwap":1855},"2025-12-05",77.53,77.869,77.145,77.25,1169800,{"date":1858,"open":1749,"high":1749,"low":1859,"close":1860,"change":1861,"percent_change":291,"volume":1862,"transactions":9,"vwap":1860},"2025-12-04",76.595,76.82,-0.09,784700,{"date":1864,"open":1865,"high":1866,"low":1813,"close":1757,"change":19,"percent_change":19,"volume":1867,"transactions":9,"vwap":1757},"2025-12-03",76.65,76.925,992200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1757,"change":544,"percent_change":660,"volume":1873,"transactions":9,"vwap":1757},"2025-12-02",76.97,76.985,76.527,1259600,{"date":1875,"open":1876,"high":1734,"low":1877,"close":1878,"change":1879,"percent_change":292,"volume":1880,"transactions":9,"vwap":1878},"2025-12-01",76.59,76.57,76.7,-0.1,1288000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":660,"percent_change":196,"volume":1887,"transactions":9,"vwap":1886},"2025-11-28",76.55,76.81,76.465,76.8,582400,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1841,"change":1694,"percent_change":466,"volume":1893,"transactions":9,"vwap":1841},"2025-11-26",76.29,76.68,76.125,1183800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":196,"percent_change":1581,"volume":1900,"transactions":9,"vwap":1899},"2025-11-25",75.53,75.99,75.07,75.96,1551500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-24",74.85,75.65,74.802,75.61,0.79,1.06,1081300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1011,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-21",74.3,75.15,73.79,74.82,-0.08,1284400,{"date":1919,"open":1763,"high":1770,"low":1903,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-20",74.88,-0.99,-1.3,1405200,{"date":1925,"open":1926,"high":1890,"low":1896,"close":1927,"change":689,"percent_change":435,"volume":1928,"transactions":9,"vwap":1927},"2025-11-19",75.81,75.87,1266700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1424,"percent_change":81,"volume":1935,"transactions":9,"vwap":1934},"2025-11-18",75.82,76.258,75.49,75.98,4962600,{"date":1937,"open":1757,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-17",77.35,76.325,76.6,-0.98,-1.26,800500,{"date":1945,"open":1946,"high":1947,"low":1770,"close":1948,"change":762,"percent_change":1408,"volume":1949,"transactions":9,"vwap":1948},"2025-11-14",76.9,77.93,77.58,753900,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-13",78.32,78.39,77.21,77.41,-0.79,-1.01,927700,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":616,"percent_change":1765,"volume":1964,"transactions":9,"vwap":1963},"2025-11-12",78.3,78.010002,78.2,683900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":617,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-11",77.99,78.22,77.75,78.11,0.13,690900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1962,"change":742,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1962},"2025-11-10",77.68,78.084999,77.48,1.87,713000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1983,"change":1702,"percent_change":1126,"volume":1985,"transactions":9,"vwap":1983},"2025-11-07",76.17,76.58,75.6,702000,{"date":1987,"open":1295,"high":1827,"low":1877,"close":1988,"change":1424,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-06",76.77,-0.8,931000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1835,"percent_change":1908,"volume":1997,"transactions":9,"vwap":1996},"2025-11-05",76.74,77.6,76.601,77.39,1018200,{"date":1999,"open":1993,"high":1732,"low":1813,"close":1983,"change":724,"percent_change":238,"volume":2000,"transactions":9,"vwap":1983},"2025-11-04",839700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":425,"percent_change":505,"volume":2007,"transactions":9,"vwap":2006},"2025-11-03",78.13,78.27,77.703,78.19,738100,{"date":2009,"open":1818,"high":2010,"low":2011,"close":1852,"change":1242,"percent_change":1011,"volume":2012,"transactions":9,"vwap":1852},"2025-10-31",77.62,77.177,936800,{"date":2014,"open":2010,"high":2015,"low":1295,"close":1948,"change":185,"percent_change":1034,"volume":2016,"transactions":9,"vwap":1948},"2025-10-30",77.89,852700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1234,"percent_change":1581,"volume":2023,"transactions":9,"vwap":2022},"2025-10-29",78.66,78.76,78,78.36,1120800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2021,"change":19,"percent_change":19,"volume":2029,"transactions":9,"vwap":2021},"2025-10-28",77.56,78.081001,77.37,779300,{"date":2031,"open":2032,"high":1962,"low":2033,"close":2021,"change":607,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2021},"2025-10-27",77.91,77.64,1.04,958100,{"date":2037,"open":1954,"high":2038,"low":2039,"close":2040,"change":859,"percent_change":139,"volume":2041,"transactions":9,"vwap":2040},"2025-10-24",77.345,77.099998,77.2,571000,{"date":2043,"open":2044,"high":1746,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-23",76.43,76.363,76.73,0.48,0.63,739400,{"date":2051,"open":2052,"high":1847,"low":2053,"close":2054,"change":100,"percent_change":1401,"volume":2055,"transactions":9,"vwap":2054},"2025-10-22",76.44,75.77,76.25,748700,{"date":2057,"open":1813,"high":1813,"low":1782,"close":1782,"change":1652,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1782},"2025-10-21",-1.12,816500,{"date":2061,"open":2062,"high":2063,"low":1877,"close":2064,"change":1226,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-20",76.64,77.135,77,1.18,751700,{"date":2068,"open":1906,"high":2069,"low":1906,"close":1771,"change":89,"percent_change":876,"volume":2070,"transactions":9,"vwap":1771},"2025-10-17",76.237,859500,{"date":2072,"open":1883,"high":1886,"low":2073,"close":2074,"change":2075,"percent_change":425,"volume":2076,"transactions":9,"vwap":2074},"2025-10-16",76.040001,76.3,0.5,2192000,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1416,"volume":2084,"transactions":9,"vwap":2082},"2025-10-15",75.67,75.905,75.27,75.8,1.35,993400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1652,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-14",74.080002,74.965,73.84,74.45,-1.14,730400,{"date":2094,"open":2081,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-13",75.54,74.93,75.31,2.22,3.04,728700,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-10",75.88,75.94,72.94,73.089996,-2.78,-3.66,1218700,{"date":2111,"open":1891,"high":1891,"low":2112,"close":1927,"change":1424,"percent_change":81,"volume":2113,"transactions":9,"vwap":1927},"2025-10-09",75.69,844800,{"date":2115,"open":2073,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":840,"volume":2120,"transactions":9,"vwap":2118},"2025-10-08",76.54,75.97,76.49,0.64,744700,{"date":2122,"open":1763,"high":1763,"low":1931,"close":2123,"change":303,"percent_change":1469,"volume":2124,"transactions":9,"vwap":2123},"2025-10-07",75.85,615600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2118,"change":2130,"percent_change":2075,"volume":2131,"transactions":9,"vwap":2118},"2025-10-06",76.35,76.63,76.31,0.38,763000,{"date":2133,"open":2134,"high":2135,"low":1927,"close":2136,"change":2137,"percent_change":1354,"volume":2138,"transactions":9,"vwap":2136},"2025-10-03",76.19,76.329,76.11,0.2,561200,{"date":2140,"open":1775,"high":1775,"low":2141,"close":2142,"change":1971,"percent_change":762,"volume":2143,"transactions":9,"vwap":2142},"2025-10-02",75.63,75.91,902200,{"date":2145,"open":2146,"high":1783,"low":2146,"close":2147,"change":2148,"percent_change":841,"volume":2149,"transactions":9,"vwap":2147},"2025-10-01",75.44,75.78,0.67,2221900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":988,"volume":2157,"transactions":9,"vwap":2155},"2025-09-30",75.040001,75.2,74.86,75.11,0.34,1466100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":564,"percent_change":1835,"volume":2164,"transactions":9,"vwap":2163},"2025-09-29",75.019997,75.063004,74.72,74.77,1806800,{"date":2166,"open":2089,"high":2167,"low":2168,"close":2169,"change":1879,"percent_change":292,"volume":2170,"transactions":9,"vwap":2169},"2025-09-26",74.175,73.707,74.17,1102400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-09-25",74.39,74.5,74.044998,74.27,-0.44,-0.59,1117300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":303,"volume":2187,"transactions":9,"vwap":2185},"2025-09-24",75.029999,75.080002,74.61,74.71,-0.48,1076900,{"date":2189,"open":2190,"high":1933,"low":2155,"close":2191,"change":515,"percent_change":1750,"volume":2192,"transactions":9,"vwap":2191},"2025-09-23",75.28,75.19,874000,{"date":2194,"open":1796,"high":2195,"low":1803,"close":2196,"change":1258,"percent_change":248,"volume":2197,"transactions":9,"vwap":2196},"2025-09-22",75.48,75.41,1106100,{"date":2199,"open":2191,"high":2200,"low":2201,"close":2155,"change":435,"percent_change":1702,"volume":2202,"transactions":9,"vwap":2155},"2025-09-19",75.26,74.96,722800,{"date":2204,"open":2201,"high":2097,"low":2205,"close":2206,"change":435,"percent_change":1702,"volume":2207,"transactions":9,"vwap":2206},"2025-09-18",74.769,75.25,1371800,{"date":2209,"open":2210,"high":2142,"low":2211,"close":2212,"change":269,"percent_change":2137,"volume":2213,"transactions":9,"vwap":2212},"2025-09-17",75.43,74.985,75.39,1647700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-16",75.14,75.3,74.913,75.24,0.44,0.59,4175900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":1805,"change":1581,"percent_change":424,"volume":2228,"transactions":9,"vwap":1805},"2025-09-15",74.62,74.87,74.569,2786800,{"date":2230,"open":2090,"high":2231,"low":2232,"close":2233,"change":1916,"percent_change":689,"volume":2234,"transactions":9,"vwap":2233},"2025-09-12",74.48,74.23,74.34,535500,{"date":2236,"open":2237,"high":2238,"low":2239,"close":1804,"change":2240,"percent_change":216,"volume":2241,"transactions":9,"vwap":1804},"2025-09-11",74.059998,74.541,73.965,0.69,833600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2148,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-10",73.83,74.028999,73.63,73.73,0.92,1060600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1258,"percent_change":60,"volume":2256,"transactions":9,"vwap":2255},"2025-09-09",73.040001,73.29,73,73.059998,932200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2148,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-08",72.52,72.78,72.4,72.76,0.93,630500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2267,"change":216,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2267},"2025-09-05",72.089996,72.29,71.68,1.32,423300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2275,"change":89,"percent_change":1127,"volume":2277,"transactions":9,"vwap":2275},"2025-09-04",70.89,71.15,70.69,537000,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1581,"percent_change":565,"volume":2284,"transactions":9,"vwap":2283},"2025-09-03",71.25,71.38,71.069,71.35,877900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2274,"change":89,"percent_change":1127,"volume":2290,"transactions":9,"vwap":2274},"2025-09-02",70.41,70.977,70.34,448300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2293,"change":2296,"percent_change":88,"volume":2297,"transactions":9,"vwap":2293},"2025-08-29",71.089996,71.23,70.87,-0.5,584000,{"date":2299,"open":2300,"high":2301,"low":2280,"close":2302,"change":2303,"percent_change":1581,"volume":2304,"transactions":9,"vwap":2302},"2025-08-28",71.28,71.63,71.59,0.33,687300,{"date":2306,"open":2274,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-08-27",71.3,70.75,71.26,-0.37,-0.52,1175200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2301,"change":291,"percent_change":347,"volume":2318,"transactions":9,"vwap":2301},"2025-08-26",71.61,71.71,71.47,509900,{"date":2320,"open":2321,"high":2322,"low":2269,"close":2323,"change":1209,"percent_change":227,"volume":2324,"transactions":9,"vwap":2323},"2025-08-25",71.94,72.14,71.75,544300,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2267,"change":2270,"percent_change":1978,"volume":2330,"transactions":9,"vwap":2267},"2025-08-22",71.099998,72.16,71.019997,545600,{"date":2332,"open":2333,"high":2274,"low":2334,"close":2335,"change":2336,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-21",70.7,70.595,70.77,-0.01,452400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":436,"percent_change":514,"volume":2344,"transactions":9,"vwap":2343},"2025-08-20",70.73,70.82,70.38,70.78,840800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-19",71.37,71.385,70.827,70.93,-0.74,-1.03,654300,{"date":2355,"open":2302,"high":2269,"low":2356,"close":2357,"change":2220,"percent_change":424,"volume":2358,"transactions":9,"vwap":2357},"2025-08-18",71.477,71.67,509700,{"date":2360,"open":2361,"high":2362,"low":2275,"close":2294,"change":2137,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2294},"2025-08-15",71.32,71.394,0.28,494400,{"date":2366,"open":2367,"high":2368,"low":2341,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-08-14",70.91,71.19,71.029999,-0.77,-1.07,563900,{"date":2374,"open":2375,"high":2376,"low":2357,"close":2377,"change":1694,"percent_change":607,"volume":2378,"transactions":9,"vwap":2377},"2025-08-13",71.85,71.96,71.8,558300,{"date":2380,"open":2381,"high":2280,"low":2382,"close":2294,"change":2248,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2294},"2025-08-12",70.71,70.589,1.31,545700,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":396,"percent_change":1209,"volume":2391,"transactions":9,"vwap":2390},"2025-08-11",70.53,70.555,70.27,70.31,372200,{"date":2393,"open":2342,"high":2394,"low":2395,"close":2396,"change":1814,"percent_change":1814,"volume":2397,"transactions":9,"vwap":2396},"2025-08-08",70.58,70.365,70.55,393400,{"date":2399,"open":2400,"high":2335,"low":2401,"close":2402,"change":1694,"percent_change":1835,"volume":2403,"transactions":9,"vwap":2402},"2025-08-07",70.74,70.325,70.54,876500,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1514,"percent_change":1631,"volume":2410,"transactions":9,"vwap":2409},"2025-08-06",69.75,70.010002,69.57,69.97,602100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1354,"percent_change":2130,"volume":2417,"transactions":9,"vwap":2416},"2025-08-05",69.68,69.789,69.37,69.58,577400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":769,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-08-04",69.41,69.45,69.149,69.32,1.14,440000,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":357,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-01",68.95,68.27,68.54,-0.91,1015900,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":413,"percent_change":88,"volume":2439,"transactions":9,"vwap":2438},"2025-07-31",69.42,69.48,69.029999,69.17,603600,{"date":2441,"open":2442,"high":2407,"low":2443,"close":2444,"change":2311,"percent_change":2351,"volume":2445,"transactions":9,"vwap":2444},"2025-07-30",69.98,69.475,69.66,1042200,{"date":2447,"open":2389,"high":2448,"low":2449,"close":2450,"change":660,"percent_change":1514,"volume":2451,"transactions":9,"vwap":2450},"2025-07-29",70.335,70.040001,70.18,480200,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":1424,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-07-28",70.22,69.77,69.91,-0.88,564900,{"date":2460,"open":2461,"high":2387,"low":2462,"close":2387,"change":292,"percent_change":1521,"volume":2463,"transactions":9,"vwap":2387},"2025-07-25",70.35,70.17,492400,{"date":2465,"open":2367,"high":2350,"low":2466,"close":2466,"change":553,"percent_change":134,"volume":2467,"transactions":9,"vwap":2466},"2025-07-24",70.66,438100,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":2240,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-23",70.65,71.12,71.059998,0.98,690300,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1242,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-07-22",70.15,70.4,69.85,70.37,-0.07,4640100,{"date":2484,"open":2485,"high":2333,"low":2486,"close":2487,"change":1631,"percent_change":607,"volume":2488,"transactions":9,"vwap":2487},"2025-07-21",70.3,70.175,70.42,515900,{"date":2490,"open":2491,"high":2491,"low":2479,"close":2492,"change":514,"percent_change":1144,"volume":2493,"transactions":9,"vwap":2492},"2025-07-18",70.32,69.86,1085800,{"date":2495,"open":2496,"high":2497,"low":2416,"close":2498,"change":197,"percent_change":476,"volume":2499,"transactions":9,"vwap":2498},"2025-07-17",69.7,70.23,70.07,727100,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2496,"change":269,"percent_change":1408,"volume":2505,"transactions":9,"vwap":2496},"2025-07-16",69.47,69.775,69.099998,623200,{"date":2507,"open":2508,"high":2455,"low":2415,"close":2509,"change":475,"percent_change":965,"volume":2510,"transactions":9,"vwap":2509},"2025-07-15",69.69,69.55,543800,{"date":2512,"open":2428,"high":2513,"low":2514,"close":2515,"change":33,"percent_change":2363,"volume":2516,"transactions":9,"vwap":2515},"2025-07-14",69.14,68.835,69.059998,446900,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":689,"percent_change":346,"volume":2523,"transactions":9,"vwap":2522},"2025-07-11",68.92,68.96,68.77,68.87,431800,{"date":2525,"open":2437,"high":2526,"low":2527,"close":2528,"change":269,"percent_change":1408,"volume":2529,"transactions":9,"vwap":2528},"2025-07-10",69.044998,68.69,68.98,998300,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":17,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-07-09",68.94,68.6,68.83,0.06,616300,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1581,"percent_change":2148,"volume":2543,"transactions":9,"vwap":2542},"2025-07-08",68.81,68.855,68.58,68.79,527100,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1035,"percent_change":1362,"volume":2550,"transactions":9,"vwap":2549},"2025-07-07",68.61,68.753,68.15,68.33,494900,{"date":2552,"open":2553,"high":2502,"low":2554,"close":2435,"change":2130,"percent_change":376,"volume":2555,"transactions":9,"vwap":2435},"2025-07-03",69.2,69.146,274000,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2559,"change":248,"percent_change":377,"volume":2561,"transactions":9,"vwap":2559},"2025-07-02",68.44,69.040001,68.37,724800,{"date":2563,"open":2527,"high":2564,"low":2560,"close":2565,"change":617,"percent_change":269,"volume":2566,"transactions":9,"vwap":2565},"2025-07-01",68.776,68.64,604800,{"date":2568,"open":2569,"high":2430,"low":2570,"close":2430,"change":1589,"percent_change":165,"volume":2571,"transactions":9,"vwap":2430},"2025-06-30",68.19,68.029999,727600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":689,"percent_change":346,"volume":2578,"transactions":9,"vwap":2577},"2025-06-27",68.12,68.429,67.999,68.25,517700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":60,"percent_change":564,"volume":2585,"transactions":9,"vwap":2584},"2025-06-26",68.28,68.443,68.13,68.36,1130000,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2588,"change":1814,"percent_change":1814,"volume":2591,"transactions":9,"vwap":2588},"2025-06-25",67.95,67.99,67.75,557800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2473,"percent_change":816,"volume":2598,"transactions":9,"vwap":2597},"2025-06-24",67.21,67.97,67.14,67.94,387800,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":476,"percent_change":607,"volume":2605,"transactions":9,"vwap":2604},"2025-06-23",66.4,67,66.19,66.96,724100,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2610,"change":2178,"percent_change":2457,"volume":2611,"transactions":9,"vwap":2610},"2025-06-20",67.13,66.34,66.43,1691600,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":110,"volume":2618,"transactions":9,"vwap":2616},"2025-06-18",67.28,66.85,67.019997,-0.02,1166900,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1921,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-06-17",67.48,67.59,66.916,67.040001,-1.46,511000,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2570,"change":840,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2570},"2025-06-16",67.92,68.376,1.25,1030800,{"date":2634,"open":2608,"high":2635,"low":2602,"close":2636,"change":1494,"percent_change":1328,"volume":2637,"transactions":9,"vwap":2636},"2025-06-13",67.455,67.19,494800,{"date":2639,"open":2597,"high":2569,"low":2640,"close":2641,"change":2130,"percent_change":1631,"volume":2642,"transactions":9,"vwap":2641},"2025-06-12",67.792,68.11,465800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":270,"percent_change":659,"volume":2649,"transactions":9,"vwap":2648},"2025-06-11",67.93,68.040001,67.66,67.73,609300,{"date":2651,"open":2652,"high":2653,"low":2594,"close":2654,"change":859,"percent_change":465,"volume":2655,"transactions":9,"vwap":2654},"2025-06-10",67.49,67.72,67.57,679000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":476,"percent_change":607,"volume":2662,"transactions":9,"vwap":2661},"2025-06-09",67.089996,67.24,66.84,67.099998,503900,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":60,"percent_change":424,"volume":2669,"transactions":9,"vwap":2668},"2025-06-06",66.31,66.586,66.248,66.57,420800,{"date":2671,"open":2665,"high":2672,"low":2673,"close":2674,"change":2303,"percent_change":2075,"volume":2675,"transactions":9,"vwap":2674},"2025-06-05",66.475,66.010002,66.16,485400,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":466,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-06-04",65.76,65.98,65.659,65.83,1.15,482000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":270,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-03",64.89,65.16,64.74,65.080002,0.25,512000,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2695,"change":139,"percent_change":1018,"volume":2697,"transactions":9,"vwap":2695},"2025-06-02",64.6,64.92,64.385,652900,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":186,"percent_change":1942,"volume":2703,"transactions":9,"vwap":2702},"2025-05-30",64.55,63.91,64.31,451800,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":988,"percent_change":465,"volume":2710,"transactions":9,"vwap":2709},"2025-05-29",65.4,65.41,64.895,65.13,591600,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1387,"percent_change":2186,"volume":2717,"transactions":9,"vwap":2716},"2025-05-28",64.8,64.82,64.598,64.68,701400,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":269,"percent_change":545,"volume":2724,"transactions":9,"vwap":2723},"2025-05-27",64.85,65.0029984,64.7,64.99,540600,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":196,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-05-23",64.43,64.936,64.289,64.84,0.54,539600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1879,"percent_change":436,"volume":2318,"transactions":9,"vwap":2738},"2025-05-22",64.44,64.707,64.27,64.49,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1242,"percent_change":1916,"volume":2745,"transactions":9,"vwap":2744},"2025-05-21",65.050003,65.17,64.53,64.59,457900,{"date":2747,"open":2748,"high":2749,"low":2748,"close":2750,"change":689,"percent_change":347,"volume":2751,"transactions":9,"vwap":2750},"2025-05-20",64.38,64.66,64.64,935900,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2137,"percent_change":41,"volume":2758,"transactions":9,"vwap":2757},"2025-05-19",64.18,64.76,64.15,64.75,362300,{"date":2760,"open":2748,"high":2761,"low":2762,"close":2700,"change":1842,"percent_change":160,"volume":2763,"transactions":9,"vwap":2700},"2025-05-16",64.58,64.221,589400,{"date":2765,"open":2738,"high":2743,"low":2766,"close":2743,"change":617,"percent_change":270,"volume":2767,"transactions":9,"vwap":2743},"2025-05-15",64.176,646400,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2727,"change":2220,"percent_change":2240,"volume":2773,"transactions":9,"vwap":2727},"2025-05-14",64.48,64.62,64.324,533400,{"date":2775,"open":2776,"high":2754,"low":2777,"close":2778,"change":1258,"percent_change":859,"volume":2779,"transactions":9,"vwap":2778},"2025-05-13",63.45,63.31,63.99,5501600,{"date":2781,"open":2782,"high":2782,"low":2777,"close":2783,"change":1415,"percent_change":1336,"volume":2784,"transactions":9,"vwap":2783},"2025-05-12",63.84,63.69,12045200,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1631,"percent_change":506,"volume":2791,"transactions":9,"vwap":2790},"2025-05-09",62.32,62.58,62.12,62.22,428000,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":292,"percent_change":514,"volume":2798,"transactions":9,"vwap":2797},"2025-05-08",61.94,62.088001,61.57,61.66,582600,{"date":2800,"open":2801,"high":2801,"low":2802,"close":2803,"change":303,"percent_change":2352,"volume":2804,"transactions":9,"vwap":2803},"2025-05-07",62.0099983,61.59,61.79,611600,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2809,"change":1750,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-05-06",62.02,62.65,62.43,-0.46,346000,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":1234,"percent_change":377,"volume":2818,"transactions":9,"vwap":2817},"2025-05-05",62.8,62.96,62.68,62.72,671700,{"date":2820,"open":2821,"high":2821,"low":2822,"close":2823,"change":281,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-05-02",62.66,62.11,62.36,3.01,766700,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":160,"percent_change":66,"volume":2832,"transactions":9,"vwap":2831},"2025-05-01",60.87,60.88,60.47,60.54,529500,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2481,"percent_change":291,"volume":2839,"transactions":9,"vwap":2838},"2025-04-30",60.45,60.68,60.049999,60.51,483800,{"date":2841,"open":2830,"high":2842,"low":2843,"close":2844,"change":1354,"percent_change":1758,"volume":2845,"transactions":9,"vwap":2844},"2025-04-29",60.72,60.446,60.58,503300,{"date":2847,"open":2848,"high":2848,"low":2849,"close":2850,"change":762,"percent_change":2363,"volume":2851,"transactions":9,"vwap":2850},"2025-04-28",60.39,60,60.32,458800,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":877,"percent_change":226,"volume":2858,"transactions":9,"vwap":2857},"2025-04-25",59.88,60.16,59.709,60.15,442700,{"date":2860,"open":2861,"high":2838,"low":2862,"close":2863,"change":1281,"percent_change":816,"volume":2864,"transactions":9,"vwap":2863},"2025-04-24",59.82,59.715,60.42,1291100,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":476,"percent_change":1226,"volume":2871,"transactions":9,"vwap":2870},"2025-04-23",59.87,60.205,59.47,59.55,582700,{"date":2873,"open":2874,"high":2875,"low":2874,"close":2876,"change":2248,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-04-22",58.69,59.38,59.02,1.58,1095500,{"date":175,"open":2880,"high":2880,"low":171,"close":2881,"change":1126,"percent_change":554,"volume":2882,"transactions":9,"vwap":2881},58.35,58.099998,495700]