[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVES":3,"stock-historical-AVES":26,"homepage-market-summary":2542},{"ticker":4,"date":5,"profile":6,"quote":11},"AVES","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis Emerging Markets Value ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},64.8,64.79,64.88,64.27,65.13,-0.33,-0.51,66185.942208,0,69.059998,36.71,50904.44122329379,86.8,1256,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":36},365,1,1000,{"period_high":21,"period_low":31,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":12,"start_date":35,"end_date":5},45.85,79374,28971578.176457,40.5,"2025-04-21",[37,40,50,61,72,83,90,101,109,119,130,140,151,162,172,183,193,203,214,223,232,241,250,260,268,277,288,298,307,317,327,336,345,355,366,375,385,392,400,406,416,423,433,443,453,461,472,483,493,502,513,523,533,542,553,564,573,581,590,596,604,611,618,627,635,643,648,654,663,671,676,683,691,700,708,715,723,731,738,744,749,755,763,771,778,786,792,799,806,813,821,829,836,843,851,857,864,871,880,887,895,902,909,916,923,928,932,938,943,949,957,962,970,975,981,985,989,995,1000,1007,1013,1019,1026,1035,1042,1050,1058,1065,1072,1081,1089,1098,1105,1112,1120,1127,1134,1143,1151,1159,1166,1174,1181,1187,1193,1200,1207,1214,1223,1230,1234,1239,1247,1252,1258,1265,1271,1276,1278,1281,1285,1290,1294,1300,1305,1312,1319,1327,1331,1336,1341,1345,1352,1357,1363,1371,1378,1384,1390,1396,1402,1407,1416,1422,1429,1435,1440,1447,1454,1461,1469,1475,1483,1490,1497,1505,1513,1521,1529,1538,1545,1551,1556,1562,1569,1576,1582,1587,1591,1595,1602,1607,1616,1624,1629,1635,1642,1650,1657,1664,1669,1674,1679,1684,1691,1698,1704,1707,1714,1717,1723,1727,1732,1738,1744,1749,1752,1758,1763,1769,1774,1778,1786,1793,1801,1807,1811,1818,1822,1827,1833,1837,1841,1847,1853,1861,1869,1875,1882,1887,1893,1897,1902,1906,1911,1916,1923,1931,1938,1944,1952,1958,1967,1972,1981,1988,1994,2003,2011,2020,2025,2033,2040,2044,2048,2055,2062,2069,2076,2080,2087,2093,2098,2105,2112,2119,2124,2131,2138,2145,2151,2157,2162,2168,2175,2183,2188,2193,2199,2204,2210,2216,2222,2229,2236,2242,2249,2255,2261,2267,2274,2281,2287,2294,2300,2306,2313,2321,2327,2332,2340,2345,2352,2358,2363,2370,2375,2381,2387,2392,2398,2403,2409,2415,2419,2424,2431,2436,2443,2449,2455,2463,2469,2472,2478,2483,2490,2496,2503,2507,2513,2521,2527,2532,2539],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":38,"vwap":39},1028,64.6397,{"date":41,"open":42,"high":43,"low":44,"close":16,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-09-30",65.51,65.555,65.0101,-0.41,-0.63,78083.089402,1009,65.233,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-29",65.37,65.5999,65.15,65.54,0.02,0.03,82597.367126,1064,65.3967,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-28",65.43,65.69,65.04,65.52,0.06,0.09,84108.102073,1096,65.4546,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-25",65.33,65.64,65.12,65.46,0.58,0.89,78315.717143,898,65.3787,{"date":84,"open":85,"high":86,"low":12,"close":14,"change":45,"percent_change":46,"volume":87,"transactions":88,"vwap":89},"2026-09-24",65.18,65.3799,55944.892315,1041,65.0124,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-23",65.83,65.84,65.165,65.29,-1.17,-1.76,70119.646,1029,65.3791,{"date":102,"open":103,"high":104,"low":103,"close":105,"change":56,"percent_change":57,"volume":106,"transactions":107,"vwap":108},"2026-09-22",66.13,66.58,66.46,75350.833348,1113,66.3757,{"date":110,"open":111,"high":112,"low":111,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-21",66.03,66.55,66.44,1.25,1.92,88467.344474,1293,66.3389,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-18",65.22,65.365,64.96,65.19,-0.24,-0.37,76576.630713,975,65.1625,{"date":131,"open":132,"high":133,"low":134,"close":63,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-17",65.47,65.7099,65.42,0.91,1.41,88612.741269,1002,65.5554,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-16",64.98,65.3,64.16,64.52,-0.23,-0.36,82145.49012,1212,64.8556,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-15",65.02,65.05,64.575,64.75,-0.74,-1.13,100138.612013,1397,64.7481,{"date":163,"open":164,"high":93,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-14",65.41,65.23,65.49,-0.8,-1.21,75528.74061,1158,65.539,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-11",66.41,66.54,66.12,66.29,0.76,1.16,111471.944614,1415,66.2988,{"date":184,"open":185,"high":186,"low":77,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-10",65.75,65.85,65.53,-1.09,-1.64,142164.145753,1463,65.6091,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":125,"volume":200,"transactions":201,"vwap":202},"2026-09-09",66.8,67,66.425,66.62,-0.16,102971.47636,1289,66.7018,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-08",66.84,67.03,66.72,66.78,-1.07,-1.58,68516.410083,1168,66.8643,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-04",67.17,67.85,0.55,0.82,42825.050667,772,67.6462,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":178,"volume":230,"transactions":128,"vwap":231},"2026-09-03",66.95,67.36,66.65,67.3,0.51,79629.041892,67.1537,{"date":233,"open":234,"high":195,"low":235,"close":236,"change":237,"percent_change":229,"volume":238,"transactions":239,"vwap":240},"2026-09-02",66.45,66.4,66.79,0.34,72416.421819,908,66.625,{"date":242,"open":243,"high":244,"low":245,"close":234,"change":246,"percent_change":67,"volume":247,"transactions":248,"vwap":249},"2026-09-01",66.56,66.89,66.2851,0.04,90722.143641,1124,66.6127,{"date":251,"open":252,"high":253,"low":254,"close":174,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-31",66.66,66.69,66.2101,-0.11,-0.17,79486.485121,1134,66.4294,{"date":261,"open":262,"high":196,"low":263,"close":264,"change":67,"percent_change":68,"volume":265,"transactions":266,"vwap":267},"2026-08-28",66.94,66.22,66.52,90308.95769,1046,66.4978,{"date":269,"open":270,"high":105,"low":271,"close":105,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-27",66.27,65.99,0.35,0.53,91654.432752,1065,66.2402,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-26",66.25,66.31,66.04,66.11,-0.02,-0.03,76172.085639,933,66.1646,{"date":289,"open":290,"high":291,"low":292,"close":103,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-25",65.78,66.16,65.665,1.09,1.68,82202.167815,1072,65.9411,{"date":299,"open":300,"high":300,"low":301,"close":65,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-24",65.17,64.76,-0.12,-0.18,95001.77144,1169,64.9674,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":229,"volume":314,"transactions":315,"vwap":316},"2026-08-21",65.26,65.35,65.045,65.16,0.33,100568.236387,1155,65.184,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":146,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-20",64.54,64.94,64.42,64.83,-0.35,77927.910547,1135,64.6843,{"date":328,"open":329,"high":77,"low":330,"close":331,"change":218,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-19",65.25,64.89,65.06,0.85,60249.997259,853,65.1616,{"date":337,"open":338,"high":154,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-18",65.03,64.51,-1.43,-2.17,83284.107017,1106,64.7645,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-17",65.89,66.4299,65.94,0.37,0.56,82506.659847,1180,66.1342,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-14",65.63,65.91,65.455,65.57,0.08,0.12,80750.452763,970,65.6223,{"date":367,"open":368,"high":369,"low":370,"close":166,"change":371,"percent_change":45,"volume":372,"transactions":373,"vwap":374},"2026-08-13",65.44,65.765,65.24,-0.27,115281.704076,1108,65.611,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":135,"volume":382,"transactions":383,"vwap":384},"2026-08-12",65.82,65.905,65.56,65.76,0.59,80904.262282,1184,65.7525,{"date":386,"open":63,"high":387,"low":331,"close":300,"change":388,"percent_change":146,"volume":389,"transactions":390,"vwap":391},"2026-08-11",65.5638,-0.15,73828.568119,1022,65.3094,{"date":393,"open":164,"high":77,"low":394,"close":395,"change":256,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-10",65.225,65.32,-0.26,110849.658644,1266,65.3453,{"date":401,"open":368,"high":166,"low":402,"close":166,"change":381,"percent_change":135,"volume":403,"transactions":404,"vwap":405},"2026-08-07",64.9,113249.08487,1316,65.2263,{"date":407,"open":408,"high":409,"low":410,"close":402,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-06",64.65,65.27,64.56,0.07,0.11,53990.026582,920,64.9733,{"date":417,"open":402,"high":418,"low":419,"close":322,"change":256,"percent_change":396,"volume":420,"transactions":421,"vwap":422},"2026-08-05",65.09,64.74,98586.705032,1544,64.9089,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-04",64.19,65.08,65,1.98,3.14,120512.25387,1128,64.7963,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":114,"volume":440,"transactions":441,"vwap":442},"2026-08-03",62.41,63.08,62.22,63.02,0.78,139657.859962,1537,62.7307,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-07-31",62.86,61.82,62.24,-0.47,-0.75,173823.14374,1821,62.2638,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":428,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-30",61.65,62.71,3.26,112979.494859,989,62.3381,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-29",61.34,61.91,60.46,60.73,-1.24,-2,120785.273687,1413,60.9887,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-28",61.75,62.28,61.37,61.97,-1.16,-1.84,147232.07875,1563,61.8762,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-27",63.34,62.62,63.13,0.25,0.4,151425.804033,2192,62.9396,{"date":494,"open":485,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-24",63.56,62.88,-0.65,-1.02,78834.072718,1122,63.2279,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-23",63.66,63.92,63.195,63.53,-0.5,-0.78,88476.80397,1006,63.5494,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-22",63.6,64.1499,64.03,0.43,0.68,139891.715024,1434,63.9863,{"date":524,"open":525,"high":526,"low":527,"close":515,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-21",63.38,63.73,63.1,1.4,2.25,141705.187382,1668,63.4599,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":478,"volume":539,"transactions":540,"vwap":541},"2026-07-20",62.58,62.79,62.2,-0.73,65903.403649,1258,62.495,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-17",62.36,63.3692,62.08,62.93,-0.95,-1.49,171664.276105,1863,62.9083,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-16",64.07,64.2675,63.755,63.88,-0.53,-0.82,115369.618091,1018,63.9527,{"date":565,"open":566,"high":566,"low":504,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-15",64.67,64.41,0.18,0.28,145001.46485,1444,64.1838,{"date":574,"open":575,"high":576,"low":505,"close":577,"change":246,"percent_change":67,"volume":578,"transactions":579,"vwap":580},"2026-07-14",64.17,64.45,64.23,94067.083675,1203,64.1932,{"date":582,"open":583,"high":419,"low":584,"close":425,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-13",64.69,64,-1.44,-2.19,106148.584567,1565,64.4227,{"date":591,"open":592,"high":357,"low":123,"close":357,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":357},"2026-07-10",65.010002,0.86,1.33,99000,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":488,"volume":603,"transactions":9,"vwap":601},"2026-07-09",64.66,64.97,64.37,64.77,0.16,60700,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":20,"percent_change":20,"volume":610,"transactions":9,"vwap":609},"2026-07-08",64.22,64.73,63.785,64.61,53300,{"date":612,"open":613,"high":142,"low":614,"close":609,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":609},"2026-07-07",64.86,64.21,-1.53,-2.31,100200,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-06",65.87,66.24,65.8,66.14,1.29,1.99,95600,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":439,"volume":634,"transactions":9,"vwap":632},"2026-07-02",65.21,65.805,64.12,64.85,0.5,147600,{"date":636,"open":637,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-01",64.68,64.95,64.35,-1.25,-1.91,142900,{"date":644,"open":645,"high":92,"low":13,"close":646,"change":381,"percent_change":135,"volume":647,"transactions":9,"vwap":646},"2026-06-30",64.92,65.6,140300,{"date":649,"open":650,"high":16,"low":651,"close":592,"change":178,"percent_change":652,"volume":653,"transactions":9,"vwap":592},"2026-06-29",64.44,63.85,1.18,148900,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-26",63.75,64.55,63.62,64.25,-0.59,-0.91,188100,{"date":664,"open":665,"high":666,"low":145,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-25",65.48,65.5,64.84,-0.2,-0.31,73800,{"date":672,"open":673,"high":629,"low":657,"close":673,"change":199,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-06-24",65.040001,-0.25,77500,{"date":677,"open":329,"high":349,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-23",65.195,65.2,-2.9,-4.26,122500,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":396,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-22",68.080002,68.4,67.995,68.099998,-0.38,96600,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-18",68.16,68.49,68.059998,68.36,1.07,1.59,58900,{"date":701,"open":702,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-17",68.6,68.65,67.29,-0.87,-1.28,86800,{"date":709,"open":710,"high":711,"low":712,"close":693,"change":713,"percent_change":705,"volume":714,"transactions":9,"vwap":693},"2026-06-16",68.67,68.68,68.029999,-0.6,96100,{"date":716,"open":703,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-15",68.95,68.56,68.76,1.94,2.9,65100,{"date":724,"open":725,"high":726,"low":177,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-12",66.71,67.14,66.82,0.21,0.32,126700,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-11",64.5,66.61,2.72,4.26,121300,{"date":739,"open":321,"high":312,"low":740,"close":741,"change":46,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-10",63.8,63.89,-0.98,105300,{"date":745,"open":186,"high":349,"low":746,"close":145,"change":147,"percent_change":747,"volume":748,"transactions":9,"vwap":145},"2026-06-09",63.435,-0.55,91100,{"date":750,"open":76,"high":751,"low":12,"close":14,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":14},"2026-06-08",65.305,0.41,0.64,103500,{"date":756,"open":757,"high":263,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-05",66.21,64.31,64.47,-3.33,-4.91,69800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":146,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-04",67.51,67.89,67.26,67.8,-0.34,54900,{"date":772,"open":773,"high":773,"low":774,"close":712,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":712},"2026-06-03",68.35,67.885,-0.845,-1.23,42600,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":781},"2026-06-02",68.44,68.875,68.22,-0.095,-0.14,62800,{"date":787,"open":773,"high":21,"low":688,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-01",68.97,1.26,1.86,64000,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":284,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-05-29",68.040001,68.18,67.71,-0.04,78700,{"date":800,"open":801,"high":766,"low":802,"close":803,"change":728,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-05-28",67.019997,66.75,67.74,0.31,75100,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":548,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-05-27",67.97,67.27,67.53,-1.39,64400,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-26",68.11,68.57,68.48,2.2,3.32,76300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":135,"volume":828,"transactions":9,"vwap":826},"2026-05-22",66.38,66.59,66.194,66.28,0.6,63700,{"date":830,"open":85,"high":831,"low":832,"close":833,"change":834,"percent_change":28,"volume":835,"transactions":9,"vwap":833},"2026-05-21",65.998,64.99,65.68,0.65,62100,{"date":837,"open":838,"high":839,"low":840,"close":839,"change":332,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-20",64.089996,65.029999,63.95,1.32,101100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":509,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-19",63.51,64.559,63.5,64.18,-1.2,63000,{"date":852,"open":853,"high":854,"low":650,"close":123,"change":689,"percent_change":855,"volume":856,"transactions":9,"vwap":123},"2026-05-18",65.28,65.462,-0.58,104400,{"date":858,"open":164,"high":357,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-15",65.050003,65.34,-1.86,-2.77,88100,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":68,"percent_change":870,"volume":791,"transactions":9,"vwap":869},"2026-05-14",67.12,67.28,66.885,67.2,0.13,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-13",66.7,67.34,66.63,67.11,0.81,1.22,53100,{"date":881,"open":882,"high":227,"low":883,"close":884,"change":811,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-12",66.53,65.61,66.3,-2.05,46300,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":797,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-11",67.73,67.84,67.52,67.69,-0.06,43800,{"date":896,"open":897,"high":898,"low":897,"close":889,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":889},"2026-05-08",67.23,67.79,0.97,1.45,40500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":747,"percent_change":560,"volume":908,"transactions":9,"vwap":907},"2026-05-07",67.67,67.673,66.67,66.76,48500,{"date":910,"open":911,"high":874,"low":207,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-06",67.07,67.31,1.05,1.58,86300,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":529,"volume":922,"transactions":9,"vwap":920},"2026-05-05",65.95,66.42,66.26,1.46,83200,{"date":924,"open":312,"high":646,"low":925,"close":12,"change":46,"percent_change":926,"volume":927,"transactions":9,"vwap":12},"2026-05-04",64.778,-0.96,139200,{"date":929,"open":310,"high":930,"low":310,"close":63,"change":67,"percent_change":68,"volume":931,"transactions":9,"vwap":63},"2026-05-01",65.98,65200,{"date":933,"open":934,"high":360,"low":733,"close":52,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":52},"2026-04-30",64.57,1.28,2,66500,{"date":939,"open":156,"high":156,"low":940,"close":838,"change":941,"percent_change":713,"volume":942,"transactions":9,"vwap":838},"2026-04-29",64.019997,-0.39,64700,{"date":944,"open":945,"high":733,"low":838,"close":946,"change":947,"percent_change":361,"volume":948,"transactions":9,"vwap":946},"2026-04-28",64.29,64.48,0.05,41200,{"date":950,"open":951,"high":601,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-27",64.58,64.33,64.43,-0.56,-0.86,60900,{"date":958,"open":322,"high":54,"low":657,"close":832,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":832},"2026-04-24",0.73,1.14,67400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":861,"volume":969,"transactions":9,"vwap":967},"2026-04-23",64.63,64.889,63.69,64.26,-1.22,117400,{"date":971,"open":329,"high":972,"low":329,"close":665,"change":293,"percent_change":973,"volume":974,"transactions":9,"vwap":665},"2026-04-22",65.65,1.69,61100,{"date":976,"open":77,"high":977,"low":600,"close":978,"change":188,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-21",65.549,64.39,-1.66,132200,{"date":982,"open":77,"high":66,"low":983,"close":665,"change":126,"percent_change":954,"volume":984,"transactions":9,"vwap":665},"2026-04-20",65.095001,67300,{"date":986,"open":166,"high":177,"low":166,"close":186,"change":789,"percent_change":987,"volume":988,"transactions":9,"vwap":186},"2026-04-17",1.95,82200,{"date":990,"open":145,"high":156,"low":991,"close":992,"change":993,"percent_change":804,"volume":994,"transactions":9,"vwap":992},"2026-04-16",64.358,64.59,0.2,81600,{"date":996,"open":945,"high":997,"low":838,"close":978,"change":998,"percent_change":769,"volume":999,"transactions":9,"vwap":978},"2026-04-15",64.49,-0.22,65400,{"date":1001,"open":659,"high":1002,"low":1003,"close":609,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":609},"2026-04-14",64.7,64.182,0.61,0.95,78300,{"date":1008,"open":1009,"high":584,"low":1010,"close":584,"change":1004,"percent_change":1011,"volume":1012,"transactions":9,"vwap":584},"2026-04-13",63.15,62.92,0.96,83100,{"date":1014,"open":495,"high":526,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":791,"transactions":9,"vwap":1016},"2026-04-10",63.26,63.39,0.15,0.24,{"date":1020,"open":1021,"high":525,"low":1022,"close":1023,"change":1024,"percent_change":350,"volume":1025,"transactions":9,"vwap":1023},"2026-04-09",62.82,62.46,63.24,0.23,74000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-08",63.049999,63.29,62.652,63.0099983,2.64,4.37,79100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":1024,"volume":1041,"transactions":9,"vwap":1038},"2026-04-07",60.19,60.37,59.4,0.14,82100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":729,"volume":1049,"transactions":9,"vwap":1047},"2026-04-06",60.16,60.53,60,60.23,0.19,65000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":388,"volume":1057,"transactions":9,"vwap":1055},"2026-04-02",59.09,60.18,58.93,60.040001,-0.09,75900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1017,"percent_change":488,"volume":1064,"transactions":9,"vwap":1063},"2026-04-01",60.21,60.64,60.029999,60.13,176300,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-31",58.31,59.98,1.75,3.01,116800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-30",58.91,59.02,58.02,58.23,-0.49,-0.83,275900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":256,"volume":1088,"transactions":9,"vwap":1086},"2026-03-27",58.99,59.354,58.577,58.72,-0.1,76200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-26",59.53,59.861,58.64,58.82,-1.88,-3.1,102200,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":624,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-25",60.43,60.9,60.7,2.17,56500,{"date":1106,"open":1054,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":209,"volume":1111,"transactions":9,"vwap":1109},"2026-03-24",59.65,58.92,59.41,-0.64,96200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":754,"transactions":9,"vwap":1117},"2026-03-23",59.52,60.555,59.469,60.049999,1.2,2.04,{"date":1121,"open":1122,"high":1122,"low":1093,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-20",60.28,58.85,-1.87,-3.08,138700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":993,"percent_change":313,"volume":1133,"transactions":9,"vwap":1132},"2026-03-19",59.77,61,59.56,60.72,63900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-18",61.25,61.379,60.44,60.52,-1.06,-1.72,54400,{"date":1144,"open":474,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-17",61.908,61.44,61.58,0.46,0.75,51500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":179,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-16",60.83,61.24,60.71,61.12,1.93,100500,{"date":1160,"open":1161,"high":1162,"low":1129,"close":1163,"change":1164,"percent_change":538,"volume":1165,"transactions":9,"vwap":1163},"2026-03-13",60.6,61.16,59.96,-0.44,95300,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-12",61.41,60.26,60.4,-1.19,-1.93,111700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1024,"percent_change":350,"volume":1180,"transactions":9,"vwap":1179},"2026-03-11",61.57,61.95,61.32,61.59,96300,{"date":1182,"open":1179,"high":1183,"low":1184,"close":1185,"change":371,"percent_change":1164,"volume":1186,"transactions":9,"vwap":1185},"2026-03-10",62.49,61.21,61.36,113400,{"date":1188,"open":1044,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":900,"volume":1192,"transactions":9,"vwap":1189},"2026-03-09",61.63,59.735,0.88,132400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":668,"percent_change":17,"volume":1199,"transactions":9,"vwap":1198},"2026-03-06",60.48,61.099998,60.24,60.75,318900,{"date":1201,"open":1147,"high":1202,"low":1100,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-05",61.93,60.95,-1.38,-2.21,146100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":893,"percent_change":1087,"volume":1213,"transactions":9,"vwap":1212},"2026-03-04",61.69,62.73,61.62,62.33,172000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-03",62.040001,62.585,60.77,62.39,-2.88,-4.41,238800,{"date":1224,"open":156,"high":1225,"low":1226,"close":409,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":409},"2026-03-02",65.472,64.595,-0.89,-1.35,252100,{"date":1231,"open":1232,"high":621,"low":186,"close":291,"change":388,"percent_change":146,"volume":1233,"transactions":9,"vwap":291},"2026-02-27",66.019997,82800,{"date":1235,"open":907,"high":907,"low":186,"close":280,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":280},"2026-02-26",-0.615,-0.92,211300,{"date":1240,"open":1241,"high":1242,"low":104,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-25",66.88,67.010002,66.925,0.675,1.02,1835400,{"date":1248,"open":1249,"high":1250,"low":1249,"close":279,"change":827,"percent_change":135,"volume":1251,"transactions":9,"vwap":279},"2026-02-24",65.93,66.43,55300,{"date":1253,"open":358,"high":1254,"low":665,"close":972,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":972},"2026-02-23",66.139,-0.476,-0.72,100600,{"date":1259,"open":1260,"high":757,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-20",64.82,66.126,1.366,2.11,83700,{"date":1266,"open":1267,"high":301,"low":614,"close":301,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":301},"2026-02-19",64.6,-0.21,-0.32,62700,{"date":1272,"open":427,"high":121,"low":1002,"close":599,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":599},"2026-02-18",0.27,0.42,152200,{"date":1277,"open":639,"high":12,"low":840,"close":1002,"change":56,"percent_change":57,"volume":748,"transactions":9,"vwap":1002},"2026-02-17",{"date":1279,"open":567,"high":14,"low":584,"close":637,"change":361,"percent_change":362,"volume":1280,"transactions":9,"vwap":637},"2026-02-13",87300,{"date":1282,"open":1283,"high":1283,"low":600,"close":1267,"change":713,"percent_change":1237,"volume":1284,"transactions":9,"vwap":1267},"2026-02-12",65.55,79300,{"date":1286,"open":322,"high":629,"low":1287,"close":679,"change":913,"percent_change":1288,"volume":1289,"transactions":9,"vwap":679},"2026-02-11",64.53,1.64,63100,{"date":1291,"open":614,"high":952,"low":555,"close":1292,"change":411,"percent_change":412,"volume":1293,"transactions":9,"vwap":1292},"2026-02-10",64.15,127000,{"date":1295,"open":515,"high":575,"low":1296,"close":1297,"change":381,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-09",63.44,64.080002,0.93,72800,{"date":1301,"open":486,"high":1302,"low":486,"close":1302,"change":878,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-06",63.49,1.96,57200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":855,"percent_change":1237,"volume":1311,"transactions":9,"vwap":1310},"2026-02-05",62.54,62.83,62.12,62.27,99500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":870,"percent_change":728,"volume":1318,"transactions":9,"vwap":1317},"2026-02-04",63.46,63.57,62.55,62.85,341600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1274,"volume":1326,"transactions":9,"vwap":1324},"2026-02-03",62.76,62.97,62.25,62.72,0.26,76100,{"date":1328,"open":1211,"high":1329,"low":1211,"close":1022,"change":728,"percent_change":237,"volume":1330,"transactions":9,"vwap":1022},"2026-02-02",62.5,49200,{"date":1332,"open":1333,"high":1322,"low":464,"close":1323,"change":615,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1323},"2026-01-30",62.91,-2.4,77600,{"date":1337,"open":848,"high":848,"low":1338,"close":1339,"change":20,"percent_change":20,"volume":1340,"transactions":9,"vwap":1339},"2026-01-29",62.96,63.78,66000,{"date":1342,"open":651,"high":651,"low":1016,"close":1339,"change":1018,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1339},"2026-01-28",0.38,41400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1191,"percent_change":528,"volume":1351,"transactions":9,"vwap":1350},"2026-01-27",63.060001,63.55,63.0050011,63.54,179200,{"date":1353,"open":435,"high":1354,"low":435,"close":1355,"change":729,"percent_change":229,"volume":1356,"transactions":9,"vwap":1355},"2026-01-26",62.815,62.66,92700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1273,"percent_change":518,"volume":1362,"transactions":9,"vwap":1360},"2026-01-23",61.83,62.34,61.665,57000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":729,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-22",62.13,62.26,61.897,62.07,0.52,114000,{"date":1372,"open":1373,"high":1374,"low":1373,"close":474,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":474},"2026-01-21",61.29,61.86,0.83,1.36,2365600,{"date":1379,"open":1380,"high":1136,"low":1381,"close":1382,"change":362,"percent_change":993,"volume":1383,"transactions":9,"vwap":1382},"2026-01-20",61.029999,60.8,60.92,197600,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1381,"change":1388,"percent_change":497,"volume":1389,"transactions":9,"vwap":1381},"2026-01-16",61.0099983,60.62,-0.4,51600,{"date":1391,"open":1392,"high":1393,"low":1162,"close":1394,"change":1017,"percent_change":488,"volume":1395,"transactions":9,"vwap":1394},"2026-01-15",61.22,61.47,61.2,34600,{"date":1397,"open":1398,"high":1399,"low":1155,"close":1399,"change":1400,"percent_change":877,"volume":1401,"transactions":9,"vwap":1399},"2026-01-14",60.86,61.049999,0.49,49900,{"date":1403,"open":1198,"high":1198,"low":1100,"close":1404,"change":303,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-13",60.56,-0.3,135400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-12",60.2,60.78,60.14,60.74,0.7,1.17,93500,{"date":1417,"open":1418,"high":1055,"low":1419,"close":1055,"change":1420,"percent_change":877,"volume":1421,"transactions":9,"vwap":1055},"2026-01-09",59.74,59.658,0.48,33200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1131,"change":396,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1131},"2026-01-08",59.48,59.62,59.378,-0.43,44300,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":146,"percent_change":689,"volume":1434,"transactions":9,"vwap":1433},"2026-01-07",60.12,59.8,59.82,58300,{"date":1436,"open":1055,"high":1411,"low":1437,"close":1117,"change":1438,"percent_change":135,"volume":1439,"transactions":9,"vwap":1117},"2026-01-06",59.915,0.54,63500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":313,"percent_change":351,"volume":1446,"transactions":9,"vwap":1445},"2026-01-05",59.21,59.54,59.098,59.51,69100,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-02",58.87,59.18,0.87,1.49,75700,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1067,"change":1459,"percent_change":302,"volume":1460,"transactions":9,"vwap":1067},"2025-12-31",58.39,58.396,58.18,-0.07,26500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":728,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-12-30",58.391,58.5,58.27,58.38,0.36,138300,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":769,"percent_change":855,"volume":1474,"transactions":9,"vwap":1473},"2025-12-29",58.19,57.867,58.17,72400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":828,"transactions":9,"vwap":1480},"2025-12-26",58.37,58.548,58.354,58.51,0.175,0.3,{"date":1484,"open":1485,"high":1466,"low":1486,"close":1487,"change":1488,"percent_change":1017,"volume":1489,"transactions":9,"vwap":1487},"2025-12-24",58.36,58.26,58.335,0.085,18200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":1495,"percent_change":1343,"volume":1496,"transactions":9,"vwap":1493},"2025-12-23",57.95,58.25,57.82,0.22,54600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":489,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-22",57.88,58.049999,57.83,58.029999,0.69,60805,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":351,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-19",57.54,57.78,57.52,57.63,0.98,98600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1375,"volume":1520,"transactions":9,"vwap":1518},"2025-12-18",57.080002,57.34,57,57.07,0.47,152100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":17,"volume":1528,"transactions":9,"vwap":1526},"2025-12-17",57.17,57.24,56.59,56.6,-0.19,67700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-16",56.88,56.939,56.57,56.79,-1.55,-2.66,36600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1542,"change":1325,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-15",58.61,58.733,58.34,0.45,53600,{"date":1546,"open":1547,"high":1547,"low":1502,"close":1548,"change":1549,"percent_change":1237,"volume":1550,"transactions":9,"vwap":1548},"2025-12-12",58.86,58.080002,-0.54,45000,{"date":1552,"open":1553,"high":1554,"low":1471,"close":1554,"change":57,"percent_change":947,"volume":1555,"transactions":9,"vwap":1554},"2025-12-11",58.32,58.62,49800,{"date":1557,"open":1471,"high":1558,"low":1559,"close":1560,"change":1519,"percent_change":877,"volume":1561,"transactions":9,"vwap":1560},"2025-12-10",58.67,58.060001,58.59,61700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":797,"percent_change":1459,"volume":1568,"transactions":9,"vwap":1567},"2025-12-09",58.07,58.2,57.905,58.12,36100,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":941,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-08",58.55,58.040001,58.16,-0.67,42800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1571,"change":1273,"percent_change":1148,"volume":1581,"transactions":9,"vwap":1571},"2025-12-05",58.94,58.97,58.52,37500,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":56,"percent_change":57,"volume":1555,"transactions":9,"vwap":1586},"2025-12-04",58.4,58.099998,58.28,{"date":1588,"open":1458,"high":1465,"low":1500,"close":1486,"change":1589,"percent_change":56,"volume":1590,"transactions":9,"vwap":1486},"2025-12-03",0.01,31200,{"date":1592,"open":1465,"high":1586,"low":1593,"close":1493,"change":488,"percent_change":518,"volume":1594,"transactions":9,"vwap":1493},"2025-12-02",58.011002,66200,{"date":1596,"open":1597,"high":1473,"low":1598,"close":1599,"change":284,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-01",58.0099983,57.92,58,-0.05,39400,{"date":1603,"open":1492,"high":1572,"low":1604,"close":1502,"change":1605,"percent_change":1325,"volume":1606,"transactions":9,"vwap":1502},"2025-11-28",57.81,0.148,35300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-11-26",57.69,57.912,57.58,57.882,0.412,0.72,29600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1343,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-11-25",57.18,57.49,56.955,57.47,0.67,74400,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1343,"percent_change":1622,"volume":1628,"transactions":9,"vwap":1627},"2025-11-24",56.64,57.09,39300,{"date":1630,"open":1631,"high":1531,"low":1632,"close":1633,"change":797,"percent_change":1459,"volume":1634,"transactions":9,"vwap":1633},"2025-11-21",56.35,56.099998,56.71,45700,{"date":1636,"open":1637,"high":1598,"low":1638,"close":1639,"change":1640,"percent_change":849,"volume":1641,"transactions":9,"vwap":1639},"2025-11-20",57.72,56.7,56.75,-0.69,38200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":396,"volume":1649,"transactions":9,"vwap":1647},"2025-11-19",57.55,57.732,57.268,57.44,-0.151,21800,{"date":1651,"open":1652,"high":1653,"low":1524,"close":1654,"change":1655,"percent_change":497,"volume":1656,"transactions":9,"vwap":1654},"2025-11-18",57.48,57.73,57.591,-0.379,68600,{"date":1658,"open":1542,"high":1659,"low":1660,"close":1661,"change":1227,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-17",58.54,57.89,57.97,-1.51,60800,{"date":1665,"open":1666,"high":1667,"low":1464,"close":1547,"change":1495,"percent_change":1343,"volume":1668,"transactions":9,"vwap":1547},"2025-11-14",58.71,59.16,40900,{"date":1670,"open":1450,"high":1671,"low":1672,"close":1093,"change":323,"percent_change":660,"volume":1673,"transactions":9,"vwap":1093},"2025-11-13",59.27,58.572,28000,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1083,"change":993,"percent_change":237,"volume":1678,"transactions":9,"vwap":1083},"2025-11-12",58.907,59.060001,25900,{"date":1680,"open":1558,"high":1074,"low":1681,"close":1682,"change":947,"percent_change":68,"volume":1683,"transactions":9,"vwap":1682},"2025-11-11",58.58,58.79,46900,{"date":1685,"open":1486,"high":1686,"low":1486,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-10",58.76,58.74,0.996,1.72,47500,{"date":1692,"open":1693,"high":1694,"low":1618,"close":1695,"change":1696,"percent_change":769,"volume":1697,"transactions":9,"vwap":1695},"2025-11-07",57.45,57.75,57.744,-0.196,45100,{"date":1699,"open":1067,"high":1700,"low":1508,"close":1701,"change":199,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-06",58.35,57.94,-0.28,33100,{"date":1705,"open":1510,"high":1706,"low":1510,"close":1585,"change":1413,"percent_change":878,"volume":1264,"transactions":9,"vwap":1585},"2025-11-05",58.13,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1237,"percent_change":210,"volume":1713,"transactions":9,"vwap":1712},"2025-11-04",57.59,57.79,57.39,57.4,133300,{"date":1715,"open":1584,"high":1584,"low":1565,"close":1553,"change":1273,"percent_change":1519,"volume":1716,"transactions":9,"vwap":1553},"2025-11-03",35700,{"date":1718,"open":1548,"high":1719,"low":1720,"close":1500,"change":1721,"percent_change":283,"volume":1722,"transactions":9,"vwap":1500},"2025-10-31",58.14,57.84,-0.01,19200,{"date":1724,"open":1565,"high":1725,"low":1502,"close":1559,"change":448,"percent_change":167,"volume":1726,"transactions":9,"vwap":1559},"2025-10-30",58.33,32600,{"date":1728,"open":1729,"high":1074,"low":1485,"close":1730,"change":20,"percent_change":20,"volume":1731,"transactions":9,"vwap":1730},"2025-10-29",58.83,58.53,49400,{"date":1733,"open":1456,"high":1734,"low":1735,"close":1730,"change":256,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1730},"2025-10-28",58.608,58.21,-0.29,24800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1741,"change":1420,"percent_change":219,"volume":1743,"transactions":9,"vwap":1741},"2025-10-27",58.69,58.7,58.43,22500,{"date":1745,"open":1746,"high":1700,"low":1471,"close":1747,"change":870,"percent_change":1495,"volume":1748,"transactions":9,"vwap":1747},"2025-10-24",58.29,58.22,21900,{"date":1750,"open":1694,"high":1458,"low":1694,"close":1751,"change":488,"percent_change":518,"volume":1722,"transactions":9,"vwap":1751},"2025-10-23",58.09,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1720,"change":569,"percent_change":1400,"volume":1757,"transactions":9,"vwap":1720},"2025-10-22",57.91,58.084,57.567,38500,{"date":1759,"open":1637,"high":1710,"low":1760,"close":1761,"change":126,"percent_change":1110,"volume":1762,"transactions":9,"vwap":1761},"2025-10-21",57.51,57.56,28300,{"date":1764,"open":1509,"high":1765,"low":1509,"close":1766,"change":273,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-20",57.99,57.93,0.92,24300,{"date":1770,"open":1515,"high":1771,"low":1772,"close":1712,"change":388,"percent_change":396,"volume":1773,"transactions":9,"vwap":1712},"2025-10-17",57.456,56.946,25700,{"date":1775,"open":1510,"high":1776,"low":1621,"close":1644,"change":728,"percent_change":350,"volume":1777,"transactions":9,"vwap":1644},"2025-10-16",57.942,179800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1516,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1516},"2025-10-15",57.2,57.42,57.02,0.99,1.76,30100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1631,"change":1791,"percent_change":661,"volume":1792,"transactions":9,"vwap":1631},"2025-10-14",56.060001,56.621,55.96,-0.52,24600,{"date":1794,"open":1795,"high":1518,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-10-13",56.82,56.74,56.87,1.55,2.8,42900,{"date":1802,"open":1712,"high":1712,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1575,"transactions":9,"vwap":1804},"2025-10-10",55.31,55.32,-2.15,-3.74,{"date":1808,"open":1765,"high":1765,"low":1809,"close":1621,"change":1810,"percent_change":125,"volume":908,"transactions":9,"vwap":1621},"2025-10-09",57.28,-0.139,{"date":1812,"open":1781,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1400,"volume":1817,"transactions":9,"vwap":1815},"2025-10-08",57.65,57.38,57.609,0.279,27700,{"date":1819,"open":1508,"high":1508,"low":1524,"close":1820,"change":998,"percent_change":689,"volume":1821,"transactions":9,"vwap":1820},"2025-10-07",57.33,27400,{"date":1823,"open":1611,"high":1824,"low":1652,"close":1644,"change":67,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1644},"2025-10-06",57.691,0.1,32700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1619,"change":1589,"percent_change":56,"volume":1832,"transactions":9,"vwap":1619},"2025-10-03",57.64,57.669,57.404,17300,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1652,"change":1056,"percent_change":199,"volume":1743,"transactions":9,"vwap":1652},"2025-10-02",57.87,57.311,{"date":1838,"open":1510,"high":1609,"low":1760,"close":1839,"change":993,"percent_change":272,"volume":1840,"transactions":9,"vwap":1839},"2025-10-01",57.57,19700,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1274,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-09-30",57.135,57.37,0.74,21600,{"date":1848,"open":1849,"high":1523,"low":1850,"close":1851,"change":1400,"percent_change":1451,"volume":1852,"transactions":9,"vwap":1851},"2025-09-29",56.93,56.86,56.95,21300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":396,"volume":1860,"transactions":9,"vwap":1858},"2025-09-26",56.24,56.56,56.18,56.46,-0.145,36400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":448,"volume":1868,"transactions":9,"vwap":1866},"2025-09-25",56.63,56.735,56.4,56.605,-0.265,20600,{"date":1870,"open":1515,"high":1871,"low":1797,"close":1797,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1797},"2025-09-24",57.13,-0.45,-0.79,39200,{"date":1876,"open":1877,"high":1510,"low":1878,"close":1879,"change":941,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-23",57.43,57.29,57.32,-0.68,51300,{"date":1883,"open":1510,"high":1884,"low":1509,"close":1885,"change":947,"percent_change":68,"volume":1886,"transactions":9,"vwap":1885},"2025-09-22",57.77,57.71,37400,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":283,"percent_change":284,"volume":1846,"transactions":9,"vwap":1892},"2025-09-19",57.74,57.76,57.61,57.66,{"date":1894,"open":1885,"high":1889,"low":1781,"close":1895,"change":1702,"percent_change":1896,"volume":1683,"transactions":9,"vwap":1895},"2025-09-18",57.68,-0.48,{"date":1898,"open":1765,"high":1899,"low":1694,"close":1900,"change":1825,"percent_change":1901,"volume":1395,"transactions":9,"vwap":1900},"2025-09-17",58.3,57.96,0.17,{"date":1903,"open":1720,"high":1598,"low":1904,"close":1905,"change":1024,"percent_change":489,"volume":1821,"transactions":9,"vwap":1905},"2025-09-16",57.642,57.86,{"date":1907,"open":1510,"high":1908,"low":1644,"close":1510,"change":488,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1510},"2025-09-15",57.729,0.44,18000,{"date":1912,"open":1760,"high":1760,"low":1913,"close":1814,"change":1914,"percent_change":784,"volume":1915,"transactions":9,"vwap":1814},"2025-09-12",57.27,-0.08,36500,{"date":1917,"open":1913,"high":1918,"low":1871,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-09-11",57.555,57.46,0.455,0.8,37700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":218,"volume":1930,"transactions":9,"vwap":1928},"2025-09-10",57.029999,57.15,56.985,57.0050011,0.312,28700,{"date":1932,"open":1639,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":412,"volume":1937,"transactions":9,"vwap":1935},"2025-09-09",56.78,56.61,56.693,0.063,17400,{"date":1939,"open":1940,"high":1863,"low":1941,"close":1863,"change":1519,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1863},"2025-09-08",56.47,56.33,0.84,40100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1614,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-09-05",56.07,56.275,55.94,56.16,1.3,17500,{"date":1953,"open":1803,"high":1954,"low":1955,"close":1954,"change":1956,"percent_change":18,"volume":1957,"transactions":9,"vwap":1954},"2025-09-04",55.44,55.12,-0.285,24400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-09-03",55.701,55.783,55.615,55.725,0.345,0.62,23500,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":256,"percent_change":669,"volume":1852,"transactions":9,"vwap":1971},"2025-09-02",55,55.434,55.38,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-08-29",55.598,55.66,55.45,55.55,-0.345,-0.62,55800,{"date":1982,"open":1975,"high":1983,"low":1975,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-08-28",55.956,55.895,0.315,0.57,18800,{"date":1989,"open":1971,"high":1990,"low":1991,"close":1990,"change":1992,"percent_change":689,"volume":1993,"transactions":9,"vwap":1990},"2025-08-27",55.58,55.21,-0.213,37800,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-08-26",55.8,55.86,55.704,55.793,-0.237,-0.42,19900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1640,"volume":2010,"transactions":9,"vwap":2008},"2025-08-25",56.23,56.31,56.0099983,56.029999,-0.391,23200,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-08-22",55.68,56.48,55.662,56.421,0.801,1.44,25800,{"date":2021,"open":1990,"high":2022,"low":1976,"close":2022,"change":2023,"percent_change":412,"volume":2024,"transactions":9,"vwap":2022},"2025-08-21",55.62,0.062,25100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":256,"volume":2032,"transactions":9,"vwap":2030},"2025-08-20",55.51,55.61,55.28,55.558,-0.092,34700,{"date":2034,"open":2007,"high":2035,"low":2036,"close":2037,"change":660,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-19",56.02,55.64,55.65,-1.05,30900,{"date":2041,"open":1632,"high":2042,"low":1946,"close":1855,"change":1482,"percent_change":1438,"volume":2043,"transactions":9,"vwap":1855},"2025-08-18",56.245,57600,{"date":2045,"open":2046,"high":2046,"low":1996,"close":1948,"change":237,"percent_change":1004,"volume":2047,"transactions":9,"vwap":1948},"2025-08-15",55.99,21400,{"date":2049,"open":2022,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1979,"volume":2054,"transactions":9,"vwap":2052},"2025-08-14",55.69,55.4,55.6,-0.346,14600,{"date":2056,"open":2057,"high":1788,"low":2058,"close":2059,"change":2060,"percent_change":1149,"volume":2061,"transactions":9,"vwap":2059},"2025-08-13",55.82,55.81,55.946,0.416,20800,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":1118,"volume":2068,"transactions":9,"vwap":2066},"2025-08-12",55.15,55.616,55.53,0.66,150200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":256,"percent_change":669,"volume":2075,"transactions":9,"vwap":2074},"2025-08-11",54.98,55.099998,54.853,54.87,22200,{"date":2077,"open":2078,"high":1955,"low":2078,"close":2079,"change":361,"percent_change":1017,"volume":1697,"transactions":9,"vwap":2079},"2025-08-08",54.92,55.040001,{"date":2081,"open":1969,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":229,"volume":2086,"transactions":9,"vwap":2084},"2025-08-07",55.089001,54.8,54.96,0.281,19600,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":2092,"percent_change":804,"volume":1649,"transactions":9,"vwap":2091},"2025-08-06",54.51,54.74,54.679,0.169,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2089,"change":1909,"percent_change":877,"volume":2097,"transactions":9,"vwap":2089},"2025-08-05",54.628,54.36,50100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1369,"percent_change":899,"volume":2104,"transactions":9,"vwap":2103},"2025-08-04",54.14,54.31,54.042,54.07,154800,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":45,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-08-01",53.72,53.43,53.55,-0.76,20200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1388,"percent_change":157,"volume":2118,"transactions":9,"vwap":2117},"2025-07-31",54.040001,54.116,53.85,53.96,32200,{"date":2120,"open":2121,"high":2090,"low":2122,"close":2096,"change":1549,"percent_change":742,"volume":2123,"transactions":9,"vwap":2096},"2025-07-30",54.66,54.25,44200,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":804,"percent_change":1986,"volume":2130,"transactions":9,"vwap":2129},"2025-07-29",54.85,54.99,54.791,54.9,13400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":954,"percent_change":498,"volume":2137,"transactions":9,"vwap":2136},"2025-07-28",54.76,54.764,54.479,54.59,24700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2064,"change":2143,"percent_change":125,"volume":2144,"transactions":9,"vwap":2064},"2025-07-25",55.13,55.229,54.93,-0.13,18900,{"date":2146,"open":2147,"high":2148,"low":2029,"close":2029,"change":769,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2029},"2025-07-24",55.48,55.56,-0.61,24000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2022,"change":1400,"percent_change":79,"volume":2156,"transactions":9,"vwap":2022},"2025-07-23",55.39,55.76,55.328,34000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2140,"change":57,"percent_change":947,"volume":1428,"transactions":9,"vwap":2140},"2025-07-22",54.97,55.19,54.81,{"date":2163,"open":2164,"high":2029,"low":2165,"close":2072,"change":2166,"percent_change":593,"volume":2167,"transactions":9,"vwap":2072},"2025-07-21",55.0099983,55.0040016,0.469,36900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":941,"volume":2174,"transactions":9,"vwap":2172},"2025-07-18",54.89,54.957,54.631,-0.214,14900,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-07-17",54.55,54.864,54.845,0.385,0.71,28500,{"date":2184,"open":2185,"high":2089,"low":2186,"close":2187,"change":67,"percent_change":412,"volume":1846,"transactions":9,"vwap":2187},"2025-07-16",54.205,54.099998,54.46,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":362,"percent_change":1495,"volume":1987,"transactions":9,"vwap":2192},"2025-07-15",54.63,54.32,54.4,{"date":2194,"open":2195,"high":2096,"low":2196,"close":2197,"change":1467,"percent_change":1622,"volume":2198,"transactions":9,"vwap":2197},"2025-07-14",54.19,54.17,54.28,42200,{"date":2200,"open":2114,"high":2114,"low":2201,"close":2202,"change":388,"percent_change":1702,"volume":2203,"transactions":9,"vwap":2202},"2025-07-11",53.9,53.92,26900,{"date":2205,"open":2206,"high":2186,"low":2207,"close":2103,"change":2208,"percent_change":993,"volume":2209,"transactions":9,"vwap":2103},"2025-07-10",54.0099983,53.84,0.109,18500,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1017,"volume":1474,"transactions":9,"vwap":2214},"2025-07-09",54.060001,53.81,53.961,0.081,{"date":2217,"open":2213,"high":2218,"low":2219,"close":2220,"change":350,"percent_change":1503,"volume":2221,"transactions":9,"vwap":2220},"2025-07-08",54.0029984,53.74,53.88,32900,{"date":2223,"open":2213,"high":2224,"low":2225,"close":2226,"change":705,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-07",53.82,53.42,53.51,-1.6,54200,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":2234,"percent_change":1614,"volume":2235,"transactions":9,"vwap":2233},"2025-07-03",54.15,54.39,54.38,0.39,16600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":2241,"percent_change":237,"volume":1785,"transactions":9,"vwap":2239},"2025-07-02",53.78,53.99,53.573,0.185,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1325,"percent_change":1400,"volume":2248,"transactions":9,"vwap":2247},"2025-07-01",53.7,53.849,53.62,53.805,48700,{"date":2250,"open":2251,"high":2109,"low":2252,"close":2253,"change":2241,"percent_change":272,"volume":2254,"transactions":9,"vwap":2253},"2025-06-30",53.39,53.223,53.545,35900,{"date":2256,"open":2251,"high":2257,"low":2258,"close":2259,"change":302,"percent_change":998,"volume":2260,"transactions":9,"vwap":2259},"2025-06-27",53.502,53.194,53.36,28100,{"date":2262,"open":2251,"high":2263,"low":2264,"close":2265,"change":1467,"percent_change":519,"volume":2266,"transactions":9,"vwap":2265},"2025-06-26",53.549,53.25,53.48,141500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":246,"percent_change":361,"volume":2273,"transactions":9,"vwap":2272},"2025-06-25",53.049999,53.13,52.8,53.12,31300,{"date":2275,"open":2276,"high":2272,"low":2277,"close":2278,"change":2279,"percent_change":899,"volume":2280,"transactions":9,"vwap":2278},"2025-06-24",52.75,52.639,53.080002,0.512,15400,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2286,"percent_change":1622,"volume":2150,"transactions":9,"vwap":2285},"2025-06-23",52.080002,52.62,52.568,0.348,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":18,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-20",52.77,52.178,52.22,-0.97,24500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2298,"change":893,"percent_change":255,"volume":2299,"transactions":9,"vwap":2298},"2025-06-18",52.93,52.987,52.73,22700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":560,"percent_change":615,"volume":1703,"transactions":9,"vwap":2305},"2025-06-17",53.099998,53.2,52.713,52.79,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2067,"percent_change":114,"volume":2312,"transactions":9,"vwap":2311},"2025-06-16",53.71,53.87,53.59,53.61,20100,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1880,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-06-13",53,53.19,52.82,52.95,-1.27,27800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1273,"percent_change":229,"volume":2019,"transactions":9,"vwap":2326},"2025-06-12",53.57,53.699,53.52,53.63,{"date":2328,"open":2225,"high":2329,"low":2330,"close":2259,"change":56,"percent_change":246,"volume":2331,"transactions":9,"vwap":2259},"2025-06-11",53.515,53.33,31700,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":593,"volume":2339,"transactions":9,"vwap":2337},"2025-06-10",53.29,53.35,53.09,53.34,0.453,16700,{"date":2341,"open":2276,"high":2315,"low":2342,"close":2343,"change":2344,"percent_change":1783,"volume":1832,"transactions":9,"vwap":2343},"2025-06-09",52.611,52.887,0.517,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1543,"percent_change":1451,"volume":2351,"transactions":9,"vwap":2350},"2025-06-06",52.31,52.43,52.18,52.37,20300,{"date":2353,"open":2354,"high":2349,"low":2355,"close":2356,"change":20,"percent_change":20,"volume":2357,"transactions":9,"vwap":2356},"2025-06-05",52.13,51.85,51.92,24900,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2356,"change":2181,"percent_change":2362,"volume":2280,"transactions":9,"vwap":2356},"2025-06-04",51.765,51.95,1.39,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":68,"percent_change":568,"volume":2369,"transactions":9,"vwap":2368},"2025-06-03",51.09,51.27,50.96,51.21,37000,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":804,"percent_change":1004,"volume":1703,"transactions":9,"vwap":2374},"2025-06-02",50.85,51.14,51.12,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2377,"change":954,"percent_change":188,"volume":2380,"transactions":9,"vwap":2377},"2025-05-30",50.81,50.88,50.56,20700,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":237,"percent_change":1622,"volume":2386,"transactions":9,"vwap":2385},"2025-05-29",51.52,51.23,51.37,34200,{"date":2388,"open":2373,"high":2373,"low":2389,"close":2390,"change":1459,"percent_change":784,"volume":2391,"transactions":9,"vwap":2390},"2025-05-28",50.89,51.029999,28200,{"date":2393,"open":2394,"high":2368,"low":2395,"close":2396,"change":1721,"percent_change":283,"volume":2397,"transactions":9,"vwap":2396},"2025-05-27",51.040001,51.02,51.099998,38000,{"date":2399,"open":2400,"high":2368,"low":2401,"close":2402,"change":752,"percent_change":877,"volume":1460,"transactions":9,"vwap":2402},"2025-05-23",50.83,50.78,51.11,{"date":2404,"open":2401,"high":2405,"low":2406,"close":2407,"change":2143,"percent_change":396,"volume":2408,"transactions":9,"vwap":2407},"2025-05-22",50.91,50.644,50.7,14700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2400,"change":870,"percent_change":1325,"volume":2414,"transactions":9,"vwap":2400},"2025-05-21",51.16,51.264,50.8,44600,{"date":2416,"open":2407,"high":2401,"low":2417,"close":2407,"change":1600,"percent_change":1087,"volume":2418,"transactions":9,"vwap":2407},"2025-05-20",50.6,29300,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":1024,"percent_change":1148,"volume":2357,"transactions":9,"vwap":2423},"2025-05-19",50.34,50.86,50.75,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1825,"percent_change":993,"volume":2430,"transactions":9,"vwap":2429},"2025-05-16",50.42,50.58,50.274,50.52,19300,{"date":2432,"open":2433,"high":2429,"low":2434,"close":2426,"change":411,"percent_change":1040,"volume":2435,"transactions":9,"vwap":2426},"2025-05-15",50.38,50.24,29700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":729,"percent_change":753,"volume":2442,"transactions":9,"vwap":2441},"2025-05-14",50.36,50.478,50.2,50.35,55900,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":1024,"percent_change":1148,"volume":2448,"transactions":9,"vwap":2447},"2025-05-13",49.56,50.141,50.029999,57500,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":1149,"percent_change":2454,"volume":1537,"transactions":9,"vwap":2453},"2025-05-12",49.82,49.536,49.8,1.53,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":633,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-05-09",49.0099983,49.11,48.889,49.049999,1.03,35800,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":20,"percent_change":20,"volume":2468,"transactions":9,"vwap":2467},"2025-05-08",49,48.51,48.55,43500,{"date":2470,"open":2471,"high":2471,"low":2467,"close":2467,"change":1880,"percent_change":1204,"volume":2123,"transactions":9,"vwap":2467},"2025-05-07",48.94,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":147,"percent_change":538,"volume":2418,"transactions":9,"vwap":2477},"2025-05-06",49.07,49.34,49.018002,49.23,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2482,"change":78,"percent_change":652,"volume":603,"transactions":9,"vwap":2482},"2025-05-05",49.74,49.78,49.59,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2457,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2457},"2025-05-02",49.16,48.83,1.48,3.11,53000,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2494,"change":125,"percent_change":508,"volume":2495,"transactions":9,"vwap":2494},"2025-05-01",47.75,47.899,47.53,39900,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":68,"percent_change":1048,"volume":2502,"transactions":9,"vwap":2501},"2025-04-30",47.68,47.8,47.4,47.77,16500,{"date":2504,"open":2505,"high":2492,"low":2506,"close":2498,"change":1325,"percent_change":218,"volume":1575,"transactions":9,"vwap":2498},"2025-04-29",47.69,47.6,{"date":2508,"open":2500,"high":2509,"low":2510,"close":2511,"change":1017,"percent_change":729,"volume":2512,"transactions":9,"vwap":2511},"2025-04-28",47.46,47.24,47.42,28400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1388,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-04-25",47.17,47.28,47,47.27,-0.84,29900,{"date":2522,"open":2523,"high":2498,"low":2524,"close":2525,"change":519,"percent_change":900,"volume":2526,"transactions":9,"vwap":2525},"2025-04-24",47.22,47.193,47.67,78400,{"date":2528,"open":2523,"high":2529,"low":2530,"close":2531,"change":1482,"percent_change":753,"volume":1673,"transactions":9,"vwap":2531},"2025-04-23",47.449,46.975,46.99,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":1986,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-04-22",46.56,46.94,46.69,1.24,119600,{"date":35,"open":2540,"high":2540,"low":31,"close":2541,"change":1702,"percent_change":713,"volume":2495,"transactions":9,"vwap":2541},46.4,46.12,{"status":2543,"indices":2544,"watchlist":2581,"sectors":2602,"benchmarks":2649},"success",[2545,2552,2558,2564,2570,2576],{"symbol":2546,"name":2547,"price":2548,"change":2549,"pct_change":1048,"is_up":2550,"sparkline":2551,"date":5},"SPX","S&P 500",7666.45,14.91,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":2553,"name":2554,"price":2555,"change":2556,"pct_change":804,"is_up":2550,"sparkline":2557,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"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":2559,"name":2560,"price":2561,"change":2562,"pct_change":246,"is_up":2550,"sparkline":2563,"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":2565,"name":2566,"price":2567,"change":2568,"pct_change":246,"is_up":2550,"sparkline":2569,"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":2571,"name":2572,"price":2573,"change":2574,"pct_change":752,"is_up":2550,"sparkline":2575,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"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":2577,"name":2578,"price":2579,"change":947,"pct_change":804,"is_up":2550,"sparkline":2580,"date":5},"VIX","CBOE VIX",16.39,"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",[2582,2588,2596],{"symbol":2583,"name":2584,"price":2585,"change":2586,"pct_change":293,"is_up":2550,"sparkline":2587,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"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":2589,"name":2590,"price":2591,"change":2592,"pct_change":2593,"is_up":2594,"sparkline":2595,"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":2597,"name":2598,"price":2599,"change":2600,"pct_change":668,"is_up":2594,"sparkline":2601,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"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",[2603,2607,2611,2616,2620,2624,2628,2632,2636,2640,2644],{"name":2604,"etf":2605,"change":913,"price":2606,"is_up":2550},"Technology","XLK",197.81,{"name":2608,"etf":2609,"change":412,"price":2610,"is_up":2550},"Financials","XLF",53.46,{"name":2612,"etf":2613,"change":2614,"price":2615,"is_up":2594},"Healthcare","XLV",-1.32,166.2,{"name":2617,"etf":2618,"change":284,"price":2619,"is_up":2594},"Consumer Cycl","XLY",108.81,{"name":2621,"etf":2622,"change":17,"price":2623,"is_up":2594},"Consumer Staples","XLP",80.33,{"name":2625,"etf":2626,"change":987,"price":2627,"is_up":2550},"Energy","XLE",62.7,{"name":2629,"etf":2630,"change":1783,"price":2631,"is_up":2550},"Industrials","XLI",168.64,{"name":2633,"etf":2634,"change":17,"price":2635,"is_up":2594},"Materials","XLB",48.54,{"name":2637,"etf":2638,"change":954,"price":2639,"is_up":2594},"Real Estate","XLRE",40.68,{"name":2641,"etf":2642,"change":1004,"price":2643,"is_up":2550},"Utilities","XLU",39.68,{"name":2645,"etf":2646,"change":2647,"price":2648,"is_up":2594},"Comm Services","XLC",-0.93,109.94,[2650,2654,2658,2662],{"ticker":2651,"name":2652,"price":2653,"change":568,"is_up":2550},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2655,"name":2656,"price":2657,"change":804,"is_up":2550},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2659,"name":2660,"price":2661,"change":57,"is_up":2550},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2663,"name":2664,"price":2665,"change":1274,"is_up":2550},"IWM","iShares Russell 2000",279.06]