[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVGE":3,"homepage-market-summary":25,"stock-historical-AVGE":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AVGE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis All Equity Markets 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},98.54,98.56,98.63,97.65,98.34,0.2,100636.630208,0,102.8099,49.508,35604.43588843582,92,1005,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"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":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"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",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},66.083,45056,16445258.067878,47.67,"2025-04-21",[178,181,191,200,210,219,228,237,247,256,266,275,285,294,303,314,322,333,343,352,362,372,382,391,400,407,417,425,435,444,454,462,472,480,489,498,507,515,523,533,543,552,559,566,576,587,598,606,615,623,633,640,650,660,671,680,690,698,706,714,721,728,732,737,742,751,758,766,772,781,789,795,801,806,811,818,824,829,837,844,851,858,865,869,877,882,885,889,894,900,907,915,922,929,936,942,951,959,967,975,983,992,997,1004,1012,1018,1025,1032,1038,1045,1053,1060,1067,1073,1080,1087,1094,1099,1105,1113,1121,1127,1135,1143,1149,1155,1162,1168,1176,1183,1192,1200,1207,1213,1220,1228,1237,1243,1250,1257,1264,1272,1280,1287,1295,1303,1309,1317,1326,1334,1339,1345,1351,1358,1364,1369,1374,1379,1385,1391,1398,1404,1410,1416,1423,1431,1438,1445,1451,1460,1467,1472,1479,1486,1490,1497,1505,1509,1515,1521,1526,1533,1539,1546,1552,1558,1565,1572,1579,1585,1591,1599,1603,1611,1618,1626,1632,1639,1648,1652,1657,1664,1669,1675,1682,1686,1692,1700,1707,1715,1723,1731,1739,1748,1756,1765,1773,1781,1788,1796,1801,1808,1815,1823,1831,1839,1846,1853,1861,1867,1874,1881,1890,1896,1902,1908,1915,1923,1929,1936,1943,1951,1959,1967,1976,1983,1992,1999,2006,2014,2021,2026,2032,2036,2040,2045,2051,2058,2064,2071,2077,2083,2088,2092,2096,2101,2108,2113,2119,2125,2132,2137,2143,2147,2152,2157,2163,2167,2172,2178,2185,2194,2200,2203,2208,2213,2219,2226,2232,2239,2245,2252,2258,2264,2271,2278,2285,2291,2298,2303,2309,2313,2319,2325,2331,2336,2342,2347,2352,2357,2362,2366,2372,2376,2382,2386,2392,2399,2404,2410,2416,2423,2428,2435,2441,2449,2458,2465,2470,2476,2480,2484,2491,2498,2502,2508,2514,2520,2524,2530,2536,2542,2547,2555,2561,2566,2570,2576,2582,2588,2596,2602,2609,2615,2621,2627,2635,2640,2646,2653,2661,2668,2674,2681,2689],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":17,"volume":18,"transactions":179,"vwap":180},1422,98.1385,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",99.07,99.17,98.33,-0.53,-0.54,54525.824754,917,98.7647,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",99.08,98.46,98.87,-0.22,62762.582643,903,98.7586,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",99.39,99.51,98.83,99.09,-0.66,67742.932857,1010,99.2028,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",99.84,99.1642,99.75,0.48,74835.179316,909,99.5851,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",99.48,98.845,99.27,-0.07,89853.475746,1130,99.1663,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",100.35,99.314,99.34,-1.07,76153.93812,1079,99.6301,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",100.43,100.74,100.2,100.41,-0.02,82218.812189,967,100.4227,{"date":248,"open":249,"high":250,"low":251,"close":239,"change":252,"percent_change":126,"volume":253,"transactions":254,"vwap":255},"2026-09-21",100.05,100.6,99.86,0.98,54544.59461,948,100.2346,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",99.43,99.71,99.04,99.45,-0.3,58721.29916,878,99.2558,{"date":267,"open":268,"high":268,"low":269,"close":214,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",99.9,99.5431,0.925,0.94,182146.829684,738,99.6385,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",100.22,98.2011,98.825,-0.735,-0.74,92790.921784,1188,99.3876,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",99.88,99.21,99.56,-0.37,78042.409298,978,99.4917,{"date":295,"open":277,"high":296,"low":236,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",100.29,99.93,-0.715,-0.71,72161.273117,1119,99.9719,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",100.77,100.83,100.415,100.645,0.805,0.81,73979.141891,1036,100.6468,{"date":315,"open":296,"high":296,"low":316,"close":212,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",99.68,-1.12,-1.11,148689.662929,1480,99.873,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",101.15,101.41,100.8,100.96,-0.51,-0.5,120140.184296,1187,101.0559,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":299,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",102.02,102.12,101.4201,101.47,-0.69,100855.310527,1310,101.7951,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":348,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",101.75,102.18,101.5951,0.09,99555.088177,1163,102.0316,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":271,"volume":359,"transactions":360,"vwap":361},"2026-09-03",101.52,102.3086,101.37,102.09,0.95,64899.125341,871,101.9618,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",100.58,101.19,100.5641,101.14,0.63,54850.952346,781,101.0123,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":135,"volume":379,"transactions":380,"vwap":381},"2026-09-01",100.73,101,100.3,100.51,-0.57,89709.578916,1213,100.6795,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":116,"percent_change":116,"volume":388,"transactions":389,"vwap":390},"2026-08-31",101.31,101.3363,100.8549,101.08,55972.191487,1009,101.0367,{"date":392,"open":393,"high":394,"low":395,"close":325,"change":396,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",101.86,102,101.23,-0.24,82037.651078,1002,101.5272,{"date":401,"open":394,"high":394,"low":402,"close":403,"change":396,"percent_change":396,"volume":404,"transactions":405,"vwap":406},"2026-08-27",101.29,101.65,62345.415972,837,101.6123,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",101.59,101.89,101.5,0.35,0.34,78154.844988,857,101.6818,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":152,"percent_change":152,"volume":422,"transactions":423,"vwap":424},"2026-08-25",101.72,101.3,101.54,71755.073297,1006,101.507,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",101.6,101.9299,101.11,101.36,-0.28,82155.45858,1076,101.2955,{"date":436,"open":437,"high":438,"low":356,"close":439,"change":440,"percent_change":140,"volume":441,"transactions":442,"vwap":443},"2026-08-21",101.62,101.864,101.64,0.62,58640.165735,794,101.5661,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":329,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",101.25,101.57,100.88,101.02,-0.49,62376.931095,848,101.1491,{"date":455,"open":456,"high":457,"low":325,"close":354,"change":458,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",101.77,101.97,0.26,100855.812984,1001,101.7457,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",102.3,101.255,101.26,-1.03,-1.01,89329.648083,1068,101.6022,{"date":473,"open":474,"high":20,"low":475,"close":476,"change":477,"percent_change":477,"volume":478,"transactions":380,"vwap":479},"2026-08-17",102.49,102.2026,102.29,-0.18,99976.349702,102.4659,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":152,"percent_change":152,"volume":486,"transactions":487,"vwap":488},"2026-08-14",102.4,102.65,102.2657,102.47,83463.376811,904,102.4329,{"date":490,"open":491,"high":492,"low":491,"close":476,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",101.98,102.38,0.45,0.44,57124.762248,723,102.1845,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":493,"percent_change":494,"volume":504,"transactions":505,"vwap":506},"2026-08-12",101.95,102.31,101.55,101.84,63454.556212,677,101.8016,{"date":508,"open":509,"high":510,"low":384,"close":511,"change":19,"percent_change":19,"volume":512,"transactions":513,"vwap":514},"2026-08-11",101.58,101.68,101.39,58534.598179,785,101.4845,{"date":516,"open":517,"high":502,"low":518,"close":511,"change":519,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",101.49,101.2271,-0.1,86934.322234,991,101.3799,{"date":524,"open":525,"high":526,"low":527,"close":517,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",101.43,101.53,100.98,0.55,0.54,76314.338756,869,101.2973,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",101.1,101.419,100.85,100.94,-0.11,204134.928163,833,100.991,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",101.71,101.79,101.05,-0.26,243038.615588,802,101.2868,{"date":553,"open":376,"high":517,"low":554,"close":384,"change":555,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",100.155,1.47,72227.897777,766,101.0823,{"date":560,"open":193,"high":251,"low":561,"close":212,"change":96,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-03",98.9751,1.06,90847.325344,1072,99.565,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",99.02,99.28,97.94,98.79,0.07,73760.649062,913,98.6427,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",97.98,98.75,97.72,98.72,1.67,1.72,55694.4363,730,98.2319,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",97.8,98.665,97,97.05,-1.29,-1.31,106200.496935,1122,97.5669,{"date":599,"open":600,"high":601,"low":602,"close":16,"change":519,"percent_change":519,"volume":603,"transactions":604,"vwap":605},"2026-07-28",98.43,98.4899,97.725,57425.262714,734,98.2339,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",99.32,97.965,98.44,0.06,87327.709506,886,98.4384,{"date":616,"open":16,"high":617,"low":618,"close":619,"change":67,"percent_change":67,"volume":620,"transactions":621,"vwap":622},"2026-07-24",98.91,98.12,98.38,54916.234182,646,98.5097,{"date":624,"open":625,"high":626,"low":627,"close":185,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",98.37,98.6509,97.93,-0.82,-0.83,82814.101985,859,98.2781,{"date":634,"open":635,"high":258,"low":635,"close":636,"change":611,"percent_change":611,"volume":637,"transactions":638,"vwap":639},"2026-07-22",99,99.15,48052.338733,647,99.2299,{"date":641,"open":642,"high":643,"low":644,"close":205,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",98.69,99.12,98.22,1.19,1.22,55700.420453,625,98.8362,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":290,"volume":657,"transactions":658,"vwap":659},"2026-07-20",98.55,98.82,97.82,97.9,-0.36,113822.281936,1096,98.2322,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-17",98.18,98.6097,97.5901,98.26,-0.72,-0.73,92268.865846,1095,98.3084,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":396,"percent_change":396,"volume":677,"transactions":678,"vwap":679},"2026-07-16",98.78,99.26,98.61,98.98,74901.420882,877,98.9553,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-15",99.55,98.565,99.22,0.075,0.08,117781.071138,1053,98.9601,{"date":691,"open":183,"high":674,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":505,"vwap":697},"2026-07-14",98.76,99.145,0.575,0.58,51936.027254,99.0021,{"date":699,"open":700,"high":568,"low":600,"close":701,"change":702,"percent_change":339,"volume":703,"transactions":704,"vwap":705},"2026-07-13",98.8,98.57,-0.68,59966.73873,891,98.6796,{"date":707,"open":708,"high":709,"low":14,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-10",99.010002,99.31,99.25,0.49,0.5,66200,{"date":715,"open":600,"high":716,"low":717,"close":692,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":692},"2026-07-09",98.95,98.36,0.68,0.69,88700,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":656,"volume":727,"transactions":9,"vwap":725},"2026-07-08",98.15,97.17,98.080002,-0.35,128000,{"date":729,"open":184,"high":184,"low":730,"close":600,"change":628,"percent_change":629,"volume":731,"transactions":9,"vwap":600},"2026-07-07",98.14,56700,{"date":733,"open":569,"high":734,"low":735,"close":710,"change":718,"percent_change":719,"volume":736,"transactions":9,"vwap":710},"2026-07-06",99.33,98.93,114900,{"date":738,"open":183,"high":739,"low":740,"close":701,"change":572,"percent_change":572,"volume":741,"transactions":9,"vwap":701},"2026-07-02",99.4,97.7,77900,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-01",98.66,99.050003,98.27,98.5,-0.6,-0.61,114100,{"date":752,"open":753,"high":674,"low":754,"close":755,"change":756,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-30",99.019997,98.526,99.099998,0.37,101700,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":761},"2026-06-29",98.4,98.73,97.585,0.64,0.65,101900,{"date":767,"open":768,"high":747,"low":740,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-26",98.089996,-0.38,-0.39,121900,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-25",98.86,98.9,98.2,98.47,0.59,0.6,36800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-24",98,98.35,97.51,97.88,-0.06,66900,{"date":790,"open":783,"high":600,"low":791,"close":570,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":570},"2026-06-23",97.565,-1.66,-1.67,88300,{"date":796,"open":797,"high":212,"low":798,"close":799,"change":41,"percent_change":41,"volume":800,"transactions":9,"vwap":799},"2026-06-22",99.82,99.35,99.6,64000,{"date":802,"open":682,"high":682,"low":775,"close":803,"change":804,"percent_change":252,"volume":805,"transactions":9,"vwap":803},"2026-06-18",99.29,0.96,43300,{"date":807,"open":808,"high":797,"low":723,"close":185,"change":467,"percent_change":809,"volume":810,"transactions":9,"vwap":185},"2026-06-17",99.64,-1.04,41100,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":816,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-16",99.62,100.16,99.36,-0.52,44400,{"date":819,"open":820,"high":376,"low":821,"close":287,"change":169,"percent_change":822,"volume":823,"transactions":9,"vwap":287},"2026-06-15",100.029999,99.81,1.01,106200,{"date":825,"open":777,"high":674,"low":783,"close":826,"change":764,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-12",98.88,0.66,72500,{"date":830,"open":831,"high":16,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-11",96.4,96.39,98.23,1.83,1.9,83500,{"date":838,"open":839,"high":840,"low":832,"close":831,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":831},"2026-06-10",97.040001,97.96,-1.18,-1.21,65800,{"date":845,"open":846,"high":744,"low":847,"close":848,"change":849,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-09",97.84,96,97.58,-0.14,93500,{"date":852,"open":853,"high":662,"low":854,"close":580,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":580},"2026-06-08",97.86,97.38,0.74,0.76,66600,{"date":859,"open":643,"high":643,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-05",96.8,96.98,-2.62,-2.63,72400,{"date":866,"open":708,"high":867,"low":708,"close":799,"change":711,"percent_change":711,"volume":868,"transactions":9,"vwap":799},"2026-06-04",99.73,55900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-03",99.65,99.729,99.089996,99.11,-0.58,41300,{"date":878,"open":675,"high":879,"low":675,"close":880,"change":695,"percent_change":778,"volume":881,"transactions":9,"vwap":880},"2026-06-02",99.74,99.69,54500,{"date":883,"open":684,"high":709,"low":13,"close":874,"change":611,"percent_change":611,"volume":884,"transactions":9,"vwap":874},"2026-06-01",95800,{"date":886,"open":710,"high":887,"low":826,"close":745,"change":111,"percent_change":111,"volume":888,"transactions":9,"vwap":745},"2026-05-29",99.3,53700,{"date":890,"open":735,"high":674,"low":746,"close":891,"change":892,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-28",99.080002,0.17,55700,{"date":895,"open":896,"high":755,"low":897,"close":617,"change":898,"percent_change":898,"volume":899,"transactions":9,"vwap":617},"2026-05-27",99.059998,98.695,-0.15,66800,{"date":901,"open":902,"high":903,"low":902,"close":896,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":896},"2026-05-26",98.29,99.143,1.33,1.36,60700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":756,"volume":914,"transactions":9,"vwap":912},"2026-05-22",97.69,98.010002,97.471,97.73,0.36,50300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":494,"percent_change":493,"volume":921,"transactions":9,"vwap":920},"2026-05-21",97.010002,97.55,96.32,97.37,53800,{"date":923,"open":832,"high":924,"low":925,"close":926,"change":927,"percent_change":646,"volume":928,"transactions":9,"vwap":926},"2026-05-20",97.050003,95.95,96.93,1.17,33700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":702,"percent_change":299,"volume":935,"transactions":9,"vwap":934},"2026-05-19",96.14,96.245,95.34,95.76,21300,{"date":937,"open":938,"high":861,"low":939,"close":940,"change":348,"percent_change":348,"volume":941,"transactions":9,"vwap":940},"2026-05-18",96.79,95.88,96.44,44300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-15",96.62,96.7,96.25,96.35,-1.419,-1.45,57700,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-14",97.11,98.050003,97.769,0.419,0.43,43400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":756,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-13",97.15,97.57,96.75,97.35,0.38,50400,{"date":968,"open":969,"high":970,"low":971,"close":861,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":861},"2026-05-12",96.99,97.044998,96.099998,-0.42,-0.43,33300,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-11",97.07,97.71,97.4,-0.014,-0.01,57200,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-08",97.45,97.46,97.080002,97.414,0.844,0.87,48700,{"date":993,"open":994,"high":994,"low":940,"close":995,"change":468,"percent_change":809,"volume":996,"transactions":9,"vwap":995},"2026-05-07",97.67,96.57,48600,{"date":998,"open":999,"high":1000,"low":1001,"close":848,"change":1002,"percent_change":555,"volume":1003,"transactions":9,"vwap":848},"2026-05-06",97.34,97.63,96.952,1.41,52400,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-05",95.59,96.34,96.17,1.21,1.27,45100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":875,"percent_change":749,"volume":868,"transactions":9,"vwap":1017},"2026-05-04",95.25,95.69,94.74,94.96,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-01",95.33,96.035004,95.54,-0.05,74300,{"date":1026,"open":933,"high":1027,"low":1028,"close":1006,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1006},"2026-04-30",95.68,94.5,1.44,1.53,46200,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":116,"percent_change":726,"volume":1037,"transactions":9,"vwap":1036},"2026-04-29",94.8,93.78,94.15,38800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":290,"percent_change":770,"volume":1044,"transactions":9,"vwap":1043},"2026-04-28",94.45,94.679,94.22,94.48,37600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-27",95,95.019997,94.68,94.85,0.01,37200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":61,"percent_change":957,"volume":1059,"transactions":9,"vwap":1058},"2026-04-24",94.78,94.95,94.36,94.84,67800,{"date":1061,"open":1028,"high":1062,"low":1063,"close":1064,"change":548,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-23",94.9,93.596,94.43,-0.27,47800,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":719,"percent_change":1072,"volume":864,"transactions":9,"vwap":1071},"2026-04-22",95.010002,94.396,94.69,0.73,{"date":1074,"open":1014,"high":1014,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-21",93.905,94,-0.86,-0.91,49900,{"date":1081,"open":1082,"high":1083,"low":1043,"close":1084,"change":539,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-20",94.76,94.889,94.86,-0.12,32800,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1009,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-17",94.07,95.36,94.97,1.29,61100,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":33,"percent_change":17,"volume":788,"transactions":9,"vwap":1098},"2026-04-16",94.019997,93.435,93.76,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":111,"percent_change":111,"volume":1104,"transactions":9,"vwap":1103},"2026-04-15",93.81,93.11,93.57,40300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":856,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-14",93.019997,93.64,92.945,93.6,0.82,193400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":719,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-13",91.74,92.85,91.7,92.84,0.75,55300,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":519,"percent_change":539,"volume":1126,"transactions":9,"vwap":1125},"2026-04-10",92.62,91.88,92.15,34700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":166,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-09",91.82,92.43,91.475,92.25,0.46,47300,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-08",92.16,91.22,91.83,2.66,2.98,56600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":19,"percent_change":19,"volume":1148,"transactions":9,"vwap":1146},"2026-04-07",89.099998,89.17,88.216,42400,{"date":1150,"open":1151,"high":1146,"low":1152,"close":1146,"change":440,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1146},"2026-04-06",89.059998,88.73,0.7,46600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1023,"percent_change":787,"volume":1161,"transactions":9,"vwap":1160},"2026-04-02",87.6,88.78,87.25,88.55,30000,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":695,"percent_change":827,"volume":1167,"transactions":9,"vwap":1166},"2026-04-01",88.47,89.16,88.6,63600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1171},"2026-03-31",86.89,88.019997,86.495,2.45,2.86,56500,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":186,"volume":1182,"transactions":9,"vwap":1180},"2026-03-30",86.7,85.32,85.57,-0.46,62500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-27",86.78,87.059998,85.93,86.029999,-0.99,-1.14,61800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-26",88.050003,88.148,87.019997,-1.448,-1.64,69800,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":856,"volume":1206,"transactions":9,"vwap":1204},"2026-03-25",88.99,88.065002,88.468,0.668,13800,{"date":1208,"open":1186,"high":1209,"low":1210,"close":1211,"change":67,"percent_change":611,"volume":1212,"transactions":9,"vwap":1211},"2026-03-24",88.225,87.040001,87.8,20000,{"date":1214,"open":1215,"high":1166,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-23",87.38,87.75,1.451,1.68,70300,{"date":1221,"open":1157,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-20",87.749,85.87,86.299,-1.691,-1.92,79400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-19",87.050003,88.25,86.99,87.99,0.13,0.15,45600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":593,"percent_change":949,"volume":1242,"transactions":9,"vwap":1241},"2026-03-18",88.82,88.85,87.86,33800,{"date":1244,"open":1245,"high":1246,"low":1202,"close":1247,"change":1248,"percent_change":695,"volume":1249,"transactions":9,"vwap":1247},"2026-03-17",89,89.519,89.15,0.51,42000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":562,"percent_change":1009,"volume":1256,"transactions":9,"vwap":1255},"2026-03-16",88.4,88.905,88.338,88.64,41200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":450,"percent_change":135,"volume":1263,"transactions":9,"vwap":1262},"2026-03-13",88.46,88.7,87.41,87.58,66100,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-12",88.71,88.010002,88.07,-1.63,-1.82,39900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-11",89.67,89.92,89.25,89.7,-0.04,28000,{"date":1281,"open":1277,"high":1282,"low":1283,"close":1284,"change":101,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-10",90.83,89.484,89.74,0.12,45000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":695,"volume":1294,"transactions":9,"vwap":1292},"2026-03-09",88.2,89.73,87.31,89.63,0.52,98000,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-06",89.65,88.613,89.11,-1.27,-1.41,38400,{"date":1304,"open":1305,"high":1306,"low":1297,"close":1307,"change":593,"percent_change":1301,"volume":1308,"transactions":9,"vwap":1307},"2026-03-05",91,91.2,90.38,51300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":140,"volume":1316,"transactions":9,"vwap":1314},"2026-03-04",91.080002,91.789,90.91,91.67,0.56,24100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-03",91.010002,91.26,89.349,91.11,-1.76,-1.9,65000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":290,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-02",92.45,93.017998,91.81,92.87,-0.4,67400,{"date":1335,"open":1102,"high":1336,"low":1123,"close":1336,"change":1337,"percent_change":656,"volume":1338,"transactions":9,"vwap":1336},"2026-02-27",93.24,-0.34,51900,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":196,"volume":893,"transactions":9,"vwap":1343},"2026-02-26",94.089996,92.88,93.58,-0.21,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":529,"percent_change":695,"volume":1350,"transactions":9,"vwap":1349},"2026-02-25",94.029999,93.284,93.79,19400,{"date":1352,"open":1123,"high":1353,"low":1123,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-24",93.3,93.25,0.67,0.72,47700,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1189,"percent_change":1363,"volume":805,"transactions":9,"vwap":1362},"2026-02-23",93.61,92.26,92.58,-1.06,{"date":1365,"open":1366,"high":1103,"low":1367,"close":1103,"change":252,"percent_change":562,"volume":1368,"transactions":9,"vwap":1103},"2026-02-20",92.61,92.53,44700,{"date":1370,"open":1366,"high":1371,"low":1361,"close":1372,"change":431,"percent_change":262,"volume":1373,"transactions":9,"vwap":1372},"2026-02-19",92.72,92.59,58300,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1331,"change":61,"percent_change":494,"volume":1378,"transactions":9,"vwap":1331},"2026-02-18",92.57,93.245,44800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":161,"percent_change":161,"volume":1373,"transactions":9,"vwap":1384},"2026-02-17",92.48,92.64,91.507,92.46,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1130,"change":493,"percent_change":711,"volume":1390,"transactions":9,"vwap":1130},"2026-02-13",92.28,92.74,91.665,36600,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":593,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-12",93.9,91.805,91.98,-1.38,58200,{"date":1399,"open":1400,"high":1401,"low":1366,"close":1402,"change":140,"percent_change":827,"volume":1403,"transactions":9,"vwap":1402},"2026-02-11",93.23,93.62,93.27,30300,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":787,"percent_change":787,"volume":1409,"transactions":9,"vwap":1408},"2026-02-10",93.18,92.617,92.66,211900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1371,"change":1133,"percent_change":712,"volume":1415,"transactions":9,"vwap":1371},"2026-02-09",92.55,92.95,92.010002,52200,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1361,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1361},"2026-02-06",91.07,92.3,2.05,2.27,27600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1363,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-05",90.49,90.875,90,90.21,-1.16,35900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":101,"percent_change":1285,"volume":1437,"transactions":9,"vwap":1436},"2026-02-04",91.49,91.86,90.755,91.27,28200,{"date":1439,"open":1319,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":913,"volume":1444,"transactions":9,"vwap":1442},"2026-02-03",91.565,90.285,91.16,0.33,28800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1282,"change":528,"percent_change":140,"volume":1450,"transactions":9,"vwap":1282},"2026-02-02",90.22,91.019997,89.965,46700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-30",90.6,90.75,89.788,90.28,-0.87,-0.95,38600,{"date":1461,"open":1462,"high":1463,"low":1427,"close":1464,"change":1465,"percent_change":1293,"volume":1466,"transactions":9,"vwap":1464},"2026-01-29",91.050003,91.344,91.15,0.47,27700,{"date":1468,"open":1469,"high":1469,"low":1425,"close":1470,"change":519,"percent_change":539,"volume":1471,"transactions":9,"vwap":1470},"2026-01-28",90.95,90.68,19900,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":856,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-27",90.32,90.79,90.78,0.84,36100,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":913,"volume":1485,"transactions":9,"vwap":1483},"2026-01-26",90.25,89.872,90.019997,0.32,38000,{"date":1487,"open":1427,"high":1427,"low":1488,"close":1277,"change":224,"percent_change":1489,"volume":1378,"transactions":9,"vwap":1277},"2026-01-23",89.5,-0.08,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":412,"percent_change":1496,"volume":1478,"transactions":9,"vwap":1495},"2026-01-22",89.89,90.080002,89.6,89.77,0.39,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-21",88.48,89.68,89.42,1.4,1.59,29700,{"date":1506,"open":1255,"high":1266,"low":1507,"close":1171,"change":1508,"percent_change":1301,"volume":991,"transactions":9,"vwap":1171},"2026-01-20",87.93,-1.26,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":224,"percent_change":1489,"volume":1514,"transactions":9,"vwap":1513},"2026-01-16",89.55,89.2,89.28,20400,{"date":1516,"open":1517,"high":1274,"low":1517,"close":1518,"change":1519,"percent_change":493,"volume":1520,"transactions":9,"vwap":1518},"2026-01-15",89.26,89.35,0.4,48200,{"date":1522,"open":1255,"high":1523,"low":1524,"close":1523,"change":1235,"percent_change":892,"volume":1525,"transactions":9,"vwap":1523},"2026-01-14",88.95,88.479,21400,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":548,"volume":1532,"transactions":9,"vwap":1530},"2026-01-13",89.82,88.645,88.8,-0.23,60000,{"date":1534,"open":1499,"high":1535,"low":1499,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-12",89.029999,0.27,0.3,22900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1315,"percent_change":368,"volume":1545,"transactions":9,"vwap":1544},"2026-01-09",88.62,88.79,88.21,88.76,51400,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1289,"change":1519,"percent_change":1133,"volume":1551,"transactions":9,"vwap":1289},"2026-01-08",88.080002,88.22,87.651,24800,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1211,"change":816,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1211},"2026-01-07",88.81,87.67,-0.59,60100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1355,"percent_change":856,"volume":1564,"transactions":9,"vwap":1563},"2026-01-06",87.88,88.34,87.745,88.32,67100,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":252,"volume":1571,"transactions":9,"vwap":1569},"2026-01-05",87.089996,87.92,87.65,0.85,63100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":1577,"percent_change":1578,"volume":1415,"transactions":9,"vwap":1575},"2026-01-02",86.53,86.8,86.267,0.89,1.04,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":875,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-31",86.6,85.91,-0.67,57000,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1051,"volume":1532,"transactions":9,"vwap":1589},"2025-12-30",86.79,86.45,86.49,0.005,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-12-29",86.72,86.312,86.485,-0.355,-0.41,45200,{"date":1600,"open":1196,"high":1196,"low":1581,"close":1601,"change":1602,"percent_change":1051,"volume":935,"transactions":9,"vwap":1601},"2025-12-26",86.84,0.011,{"date":1604,"open":1581,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-24",86.86,86.545,86.829,0.239,0.28,19800,{"date":1612,"open":1613,"high":1581,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":805,"transactions":9,"vwap":1615},"2025-12-23",86.48,86.34,86.59,0.21,0.24,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":827,"volume":1625,"transactions":9,"vwap":1623},"2025-12-22",86.19,86.42,86.11,86.38,0.57,50500,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1624,"percent_change":1355,"volume":1631,"transactions":9,"vwap":1630},"2025-12-19",85.44,85.96,85.81,46000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":477,"percent_change":1344,"volume":1638,"transactions":9,"vwap":1637},"2025-12-18",85.41,85.729,85.105,85.24,38100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-17",85.99,86.16,85.385,85.42,-0.55,-0.64,39100,{"date":1649,"open":1621,"high":1621,"low":1180,"close":1650,"change":328,"percent_change":1556,"volume":1651,"transactions":9,"vwap":1650},"2025-12-16",85.97,36400,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1613,"change":67,"percent_change":611,"volume":1656,"transactions":9,"vwap":1613},"2025-12-15",87.18,86.3,30900,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1077,"volume":1663,"transactions":9,"vwap":1661},"2025-12-12",88,86.25,86.43,-0.75,35500,{"date":1665,"open":1593,"high":1666,"low":1613,"close":1654,"change":1133,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1654},"2025-12-11",87.19,0.53,54800,{"date":1670,"open":1671,"high":1170,"low":1672,"close":1593,"change":822,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1593},"2025-12-10",85.72,85.67,1.18,21700,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1023,"percent_change":787,"volume":1681,"transactions":9,"vwap":1680},"2025-12-09",85.95,86.010002,85.68,85.71,16900,{"date":1683,"open":1684,"high":1684,"low":1672,"close":1685,"change":726,"percent_change":1597,"volume":1086,"transactions":9,"vwap":1685},"2025-12-08",86.13,85.76,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1622,"change":33,"percent_change":1691,"volume":1086,"transactions":9,"vwap":1622},"2025-12-05",86.14,86.4,86.025002,0.22,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1234,"volume":1699,"transactions":9,"vwap":1697},"2025-12-04",86,86.07,85.676,85.92,0.112,17800,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":718,"volume":1706,"transactions":9,"vwap":1704},"2025-12-03",85.12,85.86,85.808,0.577,16800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":572,"volume":1714,"transactions":9,"vwap":1712},"2025-12-02",85.22,85.389,85.019997,85.231,0.061,26700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":431,"volume":1722,"transactions":9,"vwap":1720},"2025-12-01",85.31,85.517,85.15,85.17,-0.242,30700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":494,"volume":1730,"transactions":9,"vwap":1728},"2025-11-28",85.089996,85.47,85.080002,85.412,0.374,8800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1111,"volume":1738,"transactions":9,"vwap":1736},"2025-11-26",84.72,85.3,84.521,85.038002,0.688,26000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-25",83.69,84.4,83.32,84.35,1.049,1.26,43500,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-24",82.62,83.359,83.301,0.911,1.11,19700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-21",81.5,82.848,81.435,82.39,1.058,1.3,16700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-20",83.44,83.58,81.332,-1.192,-1.44,15500,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":-6,"volume":1780,"transactions":9,"vwap":1778},"2025-11-19",82.9,83,82.17,82.524,-0.002,12100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":656,"volume":1714,"transactions":9,"vwap":1786},"2025-11-18",82.37,82.85,81.99,82.526,-0.301,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":593,"volume":1795,"transactions":9,"vwap":1793},"2025-11-17",83.72,83.94,82.57,82.827,-1.081,24900,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":111,"percent_change":1278,"volume":1714,"transactions":9,"vwap":1800},"2025-11-14",83.18,84.335,83.908,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1301,"volume":1674,"transactions":9,"vwap":1806},"2025-11-13",84.9,85.059998,83.852,83.938,-1.203,{"date":1809,"open":1810,"high":1717,"low":1811,"close":1812,"change":1813,"percent_change":412,"volume":1814,"transactions":9,"vwap":1812},"2025-11-12",85.21,85.099998,85.141,0.301,13400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":33,"volume":1822,"transactions":9,"vwap":1820},"2025-11-11",84.81,85.0090027,84.545,84.84,0.16,9100,{"date":1824,"open":1825,"high":1817,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-10",84.53,84.055,84.68,1.121,1.34,27800,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1484,"volume":1838,"transactions":9,"vwap":1836},"2025-11-07",83.26,83.66,82.64,83.559,0.264,20100,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":629,"volume":1845,"transactions":9,"vwap":1843},"2025-11-06",84.019997,83.155,83.295,-0.694,9400,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1570,"volume":1852,"transactions":9,"vwap":1850},"2025-11-05",83.45,84.23,83.989,0.712,7000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":841,"volume":1860,"transactions":9,"vwap":1858},"2025-11-04",83.36,83.78,83.23,83.277,-0.998,33500,{"date":1862,"open":1863,"high":1863,"low":1800,"close":1864,"change":1865,"percent_change":48,"volume":1866,"transactions":9,"vwap":1864},"2025-11-03",84.67,84.275,0.035,24500,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1691,"volume":1873,"transactions":9,"vwap":1871},"2025-10-31",84.42,83.855,84.24,0.188,11700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1662,"volume":1880,"transactions":9,"vwap":1878},"2025-10-30",84.22,84.62,84.052002,-0.631,18800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-29",84.85,85.269,84.421,84.683,-0.371,-0.44,31100,{"date":1891,"open":1892,"high":1702,"low":1893,"close":1894,"change":787,"percent_change":224,"volume":1895,"transactions":9,"vwap":1894},"2025-10-28",85.029999,84.788,85.054001,20600,{"date":1897,"open":1637,"high":1637,"low":1883,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-27",85.114,0.664,0.79,22200,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1315,"percent_change":1355,"volume":1907,"transactions":9,"vwap":1906},"2025-10-24",84.43,84.59,84.45,9600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":712,"percent_change":779,"volume":1914,"transactions":9,"vwap":1913},"2025-10-23",83.772,84.07,83.549,83.89,11200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":290,"volume":1922,"transactions":9,"vwap":1920},"2025-10-22",83.7,83.774,82.931,83.39,-0.31,17700,{"date":1924,"open":1925,"high":1913,"low":1926,"close":1917,"change":1927,"percent_change":849,"volume":1928,"transactions":9,"vwap":1917},"2025-10-21",83.68,83.494,-0.115,17400,{"date":1930,"open":1931,"high":1913,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-20",83.16,83.815,0.896,1.08,12600,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1941,"percent_change":1616,"volume":1942,"transactions":9,"vwap":1940},"2025-10-17",82.21,83.010002,82.919,0.171,10600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":135,"volume":1950,"transactions":9,"vwap":1948},"2025-10-16",83.49,83.491,82.455,82.748,-0.462,22600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":712,"volume":1958,"transactions":9,"vwap":1956},"2025-10-15",83.54,83.707,82.75,83.21,0.414,23500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1484,"volume":1966,"transactions":9,"vwap":1964},"2025-10-14",81.52,83.145,81.49,82.796,0.262,17100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-13",82.38,82.6,82.124,82.534,1.336,1.65,18100,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-10",83.65,81.198,-2.214,-2.65,49500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-09",84.029999,84.14,83.25,83.412,-0.548,-0.65,31600,{"date":1993,"open":1994,"high":1841,"low":1995,"close":1996,"change":1997,"percent_change":215,"volume":1998,"transactions":9,"vwap":1996},"2025-10-08",83.67,83.6,83.96,0.401,15900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1836,"change":2004,"percent_change":1646,"volume":2005,"transactions":9,"vwap":1836},"2025-10-07",84.19,84.27,83.41,-0.539,26900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":1514,"transactions":9,"vwap":2011},"2025-10-06",84.25,84.28,84.0049973,84.098,0.088,0.1,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1536,"percent_change":1484,"volume":2020,"transactions":9,"vwap":2019},"2025-10-03",83.9,84.297,83.83,84.010002,8700,{"date":2022,"open":1913,"high":1913,"low":2023,"close":2024,"change":686,"percent_change":2013,"volume":2025,"transactions":9,"vwap":2024},"2025-10-02",83.311,83.74,23300,{"date":2027,"open":1956,"high":2028,"low":2029,"close":1834,"change":2030,"percent_change":1537,"volume":2031,"transactions":9,"vwap":1834},"2025-10-01",83.744,83.195,0.25,32300,{"date":2033,"open":2034,"high":2003,"low":2035,"close":2003,"change":152,"percent_change":1691,"volume":1795,"transactions":9,"vwap":2003},"2025-09-30",83.2,82.906,{"date":2037,"open":1917,"high":1917,"low":2038,"close":1857,"change":1234,"percent_change":1821,"volume":2039,"transactions":9,"vwap":1857},"2025-09-29",83.014999,15100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":1293,"percent_change":368,"volume":1206,"transactions":9,"vwap":2043},"2025-09-26",82.86,83.099998,82.725,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1888,"percent_change":186,"volume":2039,"transactions":9,"vwap":2050},"2025-09-25",82.589,82.7,82.216,82.58,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":656,"percent_change":973,"volume":2057,"transactions":9,"vwap":2056},"2025-09-24",83.31,83.353,82.97,83.019997,15700,{"date":2059,"open":1978,"high":2016,"low":2060,"close":2061,"change":849,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-09-23",83.28,83.38,-0.17,12700,{"date":2065,"open":2066,"high":2067,"low":1939,"close":2068,"change":1617,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-09-22",83.029999,83.53,83.52,0.29,22800,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2060,"change":2075,"percent_change":1531,"volume":2076,"transactions":9,"vwap":2060},"2025-09-19",83.46,83.059998,-0.19,26600,{"date":2078,"open":1956,"high":2079,"low":2080,"close":2081,"change":1293,"percent_change":368,"volume":2082,"transactions":9,"vwap":2081},"2025-09-18",83.5,82.95,83.47,8300,{"date":2084,"open":1931,"high":2085,"low":2086,"close":2080,"change":111,"percent_change":1278,"volume":2087,"transactions":9,"vwap":2080},"2025-09-17",83.462,82.65,34400,{"date":2089,"open":2034,"high":2034,"low":1955,"close":2090,"change":1023,"percent_change":787,"volume":2091,"transactions":9,"vwap":2090},"2025-09-16",82.98,16500,{"date":2093,"open":2074,"high":2074,"low":2094,"close":2066,"change":41,"percent_change":756,"volume":2095,"transactions":9,"vwap":2066},"2025-09-15",82.91,18400,{"date":2097,"open":2098,"high":2094,"low":2099,"close":2099,"change":290,"percent_change":2100,"volume":1730,"transactions":9,"vwap":2099},"2025-09-12",82.8,82.72,-0.45,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":2106,"percent_change":2107,"volume":1730,"transactions":9,"vwap":2104},"2025-09-11",82.51,83.089996,82.36,0.92,1.12,{"date":2109,"open":1761,"high":2110,"low":2111,"close":1777,"change":1285,"percent_change":1235,"volume":2112,"transactions":9,"vwap":1777},"2025-09-10",82.41,81.97,23900,{"date":2114,"open":1835,"high":1835,"low":2115,"close":2116,"change":224,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-09-09",81.872,82.050003,-0.09,18900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":1609,"percent_change":413,"volume":2124,"transactions":9,"vwap":2122},"2025-09-08",82,82.12,81.68,11600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1051,"percent_change":1051,"volume":2131,"transactions":9,"vwap":2130},"2025-09-05",82.040001,82.289,81.46,81.84,32200,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2135,"change":719,"percent_change":1570,"volume":2136,"transactions":9,"vwap":2135},"2025-09-04",81.21,81.83,19300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":892,"percent_change":1616,"volume":2039,"transactions":9,"vwap":2142},"2025-09-03",80.88,81.188,80.868,81.14,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2146,"change":450,"percent_change":748,"volume":1514,"transactions":9,"vwap":2146},"2025-09-02",80.35,80.97,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2129,"change":656,"percent_change":1888,"volume":2151,"transactions":9,"vwap":2129},"2025-08-29",81.77,81.27,15200,{"date":2153,"open":2154,"high":2135,"low":1758,"close":2155,"change":1616,"percent_change":458,"volume":2156,"transactions":9,"vwap":2155},"2025-08-28",81.75,81.82,25400,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":1235,"percent_change":152,"volume":2162,"transactions":9,"vwap":2161},"2025-08-27",81.32,81.63,81.61,13100,{"date":2164,"open":2165,"high":2129,"low":2165,"close":2129,"change":1616,"percent_change":458,"volume":2166,"transactions":9,"vwap":2129},"2025-08-26",81.010002,9200,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":816,"percent_change":1646,"volume":2171,"transactions":9,"vwap":2170},"2025-08-25",81.65,81.25,26500,{"date":2173,"open":2174,"high":2111,"low":2174,"close":2149,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2149},"2025-08-22",80.45,1.61,2.01,31500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":477,"percent_change":196,"volume":2184,"transactions":9,"vwap":2183},"2025-08-21",79.96,80.22,79.93,80.16,10400,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-20",80.38,80.41,79.95,80.34,-0.13,-0.16,22300,{"date":2195,"open":2196,"high":2197,"low":2190,"close":2198,"change":477,"percent_change":196,"volume":2199,"transactions":9,"vwap":2198},"2025-08-19",80.65,80.9,80.47,13200,{"date":2201,"open":2202,"high":2196,"low":2202,"close":2196,"change":572,"percent_change":348,"volume":1922,"transactions":9,"vwap":2196},"2025-08-18",80.07,{"date":2204,"open":2170,"high":2170,"low":2205,"close":2206,"change":898,"percent_change":2075,"volume":2207,"transactions":9,"vwap":2206},"2025-08-15",80.55,80.58,16300,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2211,"change":1065,"percent_change":116,"volume":1838,"transactions":9,"vwap":2211},"2025-08-14",80.46,80.73,80.365,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":779,"percent_change":1119,"volume":2218,"transactions":9,"vwap":2216},"2025-08-13",80.82,81,80.64,10700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":645,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-08-12",80.15,80.4,79.608,1.5,23400,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":90,"percent_change":2231,"volume":2095,"transactions":9,"vwap":2230},"2025-08-11",79.6,79.099998,79.21,-0.25,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1248,"percent_change":764,"volume":2238,"transactions":9,"vwap":2237},"2025-08-08",79.31,79.47,79.24,79.41,13300,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":67,"percent_change":611,"volume":2244,"transactions":9,"vwap":2243},"2025-08-07",79.57,78.68,78.9,13700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":965,"percent_change":215,"volume":2251,"transactions":9,"vwap":2250},"2025-08-06",78.73,78.989,78.55,78.85,14500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":19,"percent_change":19,"volume":1242,"transactions":9,"vwap":2257},"2025-08-05",78.78,79.040001,78.39,78.47,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2257,"change":358,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2257},"2025-08-04",78.66,78.093002,1.23,85000,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1300,"volume":2270,"transactions":9,"vwap":2268},"2025-08-01",77.89,77.13,77.52,-1,14900,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":656,"percent_change":1181,"volume":2277,"transactions":9,"vwap":2276},"2025-07-31",79.12,79.29,78.5,78.52,100900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":328,"percent_change":1646,"volume":2284,"transactions":9,"vwap":2283},"2025-07-30",79.308,79.44,78.53,78.88,12400,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":539,"percent_change":849,"volume":2290,"transactions":9,"vwap":2289},"2025-07-29",79.61,79.3,79.39,14600,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":770,"percent_change":450,"volume":2297,"transactions":9,"vwap":2296},"2025-07-28",79.76,79.78,79.4,79.5,25800,{"date":2299,"open":2300,"high":2301,"low":2235,"close":2301,"change":1616,"percent_change":458,"volume":2302,"transactions":9,"vwap":2301},"2025-07-25",79.55,79.89,21600,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":1337,"percent_change":972,"volume":2308,"transactions":9,"vwap":2307},"2025-07-24",79.99,79.652,79.68,42300,{"date":2310,"open":2235,"high":2311,"low":2289,"close":2311,"change":271,"percent_change":645,"volume":2312,"transactions":9,"vwap":2311},"2025-07-23",80.019997,24200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1465,"percent_change":779,"volume":2039,"transactions":9,"vwap":2318},"2025-07-22",78.79,79.11,78.63,79.080002,{"date":2320,"open":2254,"high":2321,"low":2322,"close":2322,"change":2323,"percent_change":152,"volume":2324,"transactions":9,"vwap":2322},"2025-07-21",79.07,78.61,0.14,28100,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2257,"change":2330,"percent_change":111,"volume":2184,"transactions":9,"vwap":2257},"2025-07-18",78.75,78.76,78.355,-0.021,{"date":2332,"open":2333,"high":2276,"low":2333,"close":2334,"change":2335,"percent_change":528,"volume":2184,"transactions":9,"vwap":2334},"2025-07-17",77.91,78.491,0.431,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":1691,"percent_change":1609,"volume":2341,"transactions":9,"vwap":2340},"2025-07-16",78.13,77.69,78.059998,21800,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2345,"change":2346,"percent_change":1189,"volume":2162,"transactions":9,"vwap":2345},"2025-07-15",79.26,77.84,-0.78,{"date":2348,"open":2282,"high":2349,"low":2350,"close":2349,"change":2323,"percent_change":152,"volume":2351,"transactions":9,"vwap":2349},"2025-07-14",78.62,78.35,14300,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":973,"percent_change":187,"volume":1610,"transactions":9,"vwap":2356},"2025-07-11",78.89,78.323,78.48,{"date":2358,"open":2322,"high":2273,"low":2359,"close":2360,"change":1537,"percent_change":965,"volume":2361,"transactions":9,"vwap":2360},"2025-07-10",78.54,78.91,27200,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2322,"change":412,"percent_change":493,"volume":2218,"transactions":9,"vwap":2322},"2025-07-09",78.7,78.27,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1537,"percent_change":965,"volume":1866,"transactions":9,"vwap":2371},"2025-07-08",78.2,78.375,78.053001,78.26,{"date":2373,"open":2327,"high":2327,"low":2374,"close":2375,"change":82,"percent_change":467,"volume":1551,"transactions":9,"vwap":2375},"2025-07-07",77.575,77.96,{"date":2377,"open":2378,"high":2379,"low":2275,"close":2380,"change":166,"percent_change":529,"volume":2381,"transactions":9,"vwap":2380},"2025-07-03",78.51,78.8,78.77,13900,{"date":2383,"open":2384,"high":2350,"low":2385,"close":2350,"change":215,"percent_change":440,"volume":1444,"transactions":9,"vwap":2350},"2025-07-02",77.71,77.63,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":1496,"percent_change":712,"volume":2391,"transactions":9,"vwap":2390},"2025-07-01",77.22,78.010002,77.87,21900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":458,"percent_change":413,"volume":2398,"transactions":9,"vwap":2397},"2025-06-30",77.42,77.49,77.12,77.48,40600,{"date":2400,"open":2401,"high":2394,"low":2402,"close":2388,"change":965,"percent_change":711,"volume":2403,"transactions":9,"vwap":2388},"2025-06-27",77.029999,76.78,25200,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2407,"change":2408,"percent_change":2323,"volume":2409,"transactions":9,"vwap":2407},"2025-06-26",76.34,76.84,0.105,177000,{"date":2411,"open":2267,"high":2267,"low":2412,"close":2413,"change":2414,"percent_change":1332,"volume":2415,"transactions":9,"vwap":2413},"2025-06-25",76.637,76.735,-0.305,19000,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2418,"change":1477,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2418},"2025-06-24",77.040001,77.139,76.6,1.1,24000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2426,"change":1624,"percent_change":1119,"volume":2193,"transactions":9,"vwap":2426},"2025-06-23",75.38,76.2,75.23,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":196,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-06-20",76.18,75.492,75.63,-0.29,21200,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":48,"percent_change":67,"volume":2440,"transactions":9,"vwap":2439},"2025-06-18",76.5,75.77,75.85,7500,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-06-17",76.37,75.769,75.81,-0.685,-0.9,27100,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-06-16",76.51,76.8,76.38,76.495,0.665,0.88,12000,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":318,"volume":1901,"transactions":9,"vwap":2463},"2025-06-13",76.029999,76.35,75.676,75.83,-0.85,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2468,"change":2030,"percent_change":1443,"volume":1901,"transactions":9,"vwap":2468},"2025-06-12",76.21,76.68,76.123,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":2062,"percent_change":196,"volume":2475,"transactions":9,"vwap":2474},"2025-06-11",77.019997,76.25,76.43,13500,{"date":2477,"open":2478,"high":2420,"low":2406,"close":2420,"change":756,"percent_change":711,"volume":2479,"transactions":9,"vwap":2420},"2025-06-10",76.49,15600,{"date":2481,"open":2482,"high":2482,"low":2460,"close":2483,"change":101,"percent_change":2323,"volume":2341,"transactions":9,"vwap":2483},"2025-06-09",76.91,76.23,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":271,"volume":1838,"transactions":9,"vwap":2489},"2025-06-06",75.87,76.15,75.82,76.12,0.71,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1051,"percent_change":1051,"volume":2497,"transactions":9,"vwap":2496},"2025-06-05",75.67,75.72,75.2,75.41,19600,{"date":2499,"open":2493,"high":2438,"low":2500,"close":2500,"change":1085,"percent_change":2192,"volume":2501,"transactions":9,"vwap":2500},"2025-06-04",75.4,25600,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":756,"percent_change":711,"volume":1538,"transactions":9,"vwap":2507},"2025-06-03",74.99,75.58,74.85,75.52,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2511,"change":493,"percent_change":779,"volume":2513,"transactions":9,"vwap":2511},"2025-06-02",74.63,75.15,74.39,26100,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1085,"percent_change":2192,"volume":1206,"transactions":9,"vwap":2519},"2025-05-30",74.61,74.738,74.32,74.7,{"date":2521,"open":2522,"high":2522,"low":2518,"close":2523,"change":1536,"percent_change":913,"volume":2238,"transactions":9,"vwap":2523},"2025-05-29",74.89,74.82,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":328,"percent_change":702,"volume":2529,"transactions":9,"vwap":2528},"2025-05-28",74.97,74.449,74.55,17900,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2262,"percent_change":582,"volume":1814,"transactions":9,"vwap":2535},"2025-05-27",74.57,75.13,74.37,75.059998,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":477,"percent_change":396,"volume":2541,"transactions":9,"vwap":2540},"2025-05-23",73.25,73.95,73.83,10500,{"date":2543,"open":2539,"high":2544,"low":2540,"close":2545,"change":1051,"percent_change":1051,"volume":2546,"transactions":9,"vwap":2545},"2025-05-22",74.33,74.010002,11400,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-05-21",74.73,75.0039978,74,-1.13,-1.5,18200,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2533,"change":1531,"percent_change":1921,"volume":2560,"transactions":9,"vwap":2533},"2025-05-20",75.22,76.099998,74.984,12200,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2564,"change":1537,"percent_change":1519,"volume":2565,"transactions":9,"vwap":2564},"2025-05-19",74.2,75.36,43200,{"date":2567,"open":2568,"high":2427,"low":2519,"close":2535,"change":152,"percent_change":1617,"volume":2569,"transactions":9,"vwap":2535},"2025-05-16",74.74,25000,{"date":2571,"open":2518,"high":2572,"low":2573,"close":2574,"change":529,"percent_change":1072,"volume":2575,"transactions":9,"vwap":2574},"2025-05-15",75.029999,74.26,74.88,14200,{"date":2577,"open":2578,"high":2579,"low":2518,"close":2580,"change":1344,"percent_change":431,"volume":2581,"transactions":9,"vwap":2580},"2025-05-14",74.575,74.641,74.34,8600,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2528,"change":711,"percent_change":827,"volume":2587,"transactions":9,"vwap":2528},"2025-05-13",74.16,74.79,74.080002,23800,{"date":2589,"open":2539,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-12",74.182,73.695,74.059998,1.82,2.52,20500,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1617,"percent_change":1443,"volume":2440,"transactions":9,"vwap":2601},"2025-05-09",72.32,72.5,72.029999,72.24,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":412,"percent_change":711,"volume":2608,"transactions":9,"vwap":2607},"2025-05-08",72.11,72.63,71.838,72,209800,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":611,"percent_change":686,"volume":2554,"transactions":9,"vwap":2614},"2025-05-07",71.6,71.81,71.27,71.65,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":396,"percent_change":116,"volume":2251,"transactions":9,"vwap":2620},"2025-05-06",71.45,71.91,71.42,71.59,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1921,"percent_change":973,"volume":2057,"transactions":9,"vwap":2626},"2025-05-05",71.82,72.27,71.804,71.83,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2244,"transactions":9,"vwap":2632},"2025-05-02",71.8,72.15,71.634,72.14,1.37,1.94,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2639,"change":2030,"percent_change":412,"volume":1471,"transactions":9,"vwap":2639},"2025-05-01",70.86,71.22,70.77,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2643,"change":2645,"percent_change":1531,"volume":2218,"transactions":9,"vwap":2643},"2025-04-30",69.88,70.52,69.31,-0.162,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":913,"volume":1699,"transactions":9,"vwap":2651},"2025-04-29",70.45,70.82,70.138,70.682,0.252,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":1496,"volume":2660,"transactions":9,"vwap":2658},"2025-04-28",70.28,70.447,69.86,70.43,0.272,32600,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":1065,"volume":2166,"transactions":9,"vwap":2666},"2025-04-25",69.95,70.18,69.61,70.158,-0.192,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":1002,"percent_change":1420,"volume":2673,"transactions":9,"vwap":2672},"2025-04-24",69,70.46,70.35,17000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":718,"percent_change":169,"volume":2680,"transactions":9,"vwap":2679},"2025-04-23",69.67,69.93,68.74,68.94,18500,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1030,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-04-22",67.76,68.46,67.475,68.26,2.29,26300,{"date":176,"open":2690,"high":2690,"low":172,"close":2691,"change":233,"percent_change":2692,"volume":1551,"transactions":9,"vwap":2691},67.8,66.73,-1.58]