[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVGV":3,"homepage-market-summary":26,"stock-historical-AVGV":170},{"ticker":4,"date":5,"profile":6,"quote":11},"AVGV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis All Equity 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},85.16,85.03,85.21,84.83,84.52,0.64,0.76,42107.125499,0,89.04,48.46,19928.669124993896,90.4,819,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,110,115,120,125,130,135,140,145],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.01,166.18,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},57.82,29460,10753080.01337,45.62,"2025-04-22",[181,184,191,200,210,219,230,241,251,261,270,281,290,301,311,319,329,338,349,358,367,377,386,396,406,417,426,435,444,455,463,473,483,491,498,505,512,520,529,537,547,554,561,571,582,591,602,611,621,630,638,647,654,663,672,683,689,696,704,715,722,731,739,745,752,757,765,773,778,787,792,798,806,813,818,825,831,837,842,849,856,863,871,878,882,889,895,903,907,915,920,927,934,942,949,956,962,968,973,979,986,993,1000,1009,1015,1023,1030,1038,1046,1054,1060,1067,1073,1081,1088,1095,1102,1109,1117,1125,1131,1137,1144,1151,1157,1163,1169,1175,1183,1190,1197,1204,1213,1221,1228,1235,1243,1251,1257,1263,1270,1277,1285,1293,1300,1305,1313,1321,1329,1337,1342,1348,1354,1361,1368,1375,1381,1387,1392,1396,1403,1411,1419,1425,1428,1436,1442,1448,1457,1464,1471,1479,1485,1491,1496,1502,1508,1514,1521,1527,1532,1536,1542,1546,1554,1560,1567,1575,1582,1588,1593,1598,1604,1608,1614,1620,1625,1631,1636,1641,1646,1651,1657,1663,1672,1679,1686,1692,1698,1705,1713,1718,1725,1733,1741,1749,1757,1765,1773,1781,1790,1797,1803,1809,1815,1824,1830,1837,1844,1852,1858,1864,1871,1879,1887,1892,1899,1907,1914,1921,1929,1936,1943,1951,1958,1967,1973,1982,1988,1994,1999,2004,2010,2017,2024,2030,2035,2041,2047,2052,2059,2066,2070,2076,2082,2088,2095,2100,2107,2112,2119,2126,2133,2140,2147,2151,2157,2163,2169,2172,2178,2185,2191,2197,2203,2209,2215,2221,2228,2236,2242,2248,2256,2263,2269,2276,2283,2292,2300,2306,2312,2319,2324,2332,2338,2343,2347,2354,2360,2366,2372,2379,2384,2392,2396,2401,2409,2415,2422,2428,2435,2443,2451,2457,2461,2466,2472,2478,2487,2493,2499,2505,2512,2518,2525,2531,2537,2544,2549,2555,2560,2569,2575,2581,2589,2597,2602,2607,2614,2619,2625,2632,2640,2648,2655,2660,2666,2673,2679,2684,2691,2697,2704,2710,2715],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":182,"vwap":183},597,85.0255,{"date":37,"open":185,"high":185,"low":186,"close":16,"change":187,"percent_change":34,"volume":188,"transactions":189,"vwap":190},84.55,83.71,0.16,122222.043051,982,84.3095,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",85.53,84.36,-0.56,-0.66,65166.313199,900,84.7541,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",85.17,84.528,84.92,-0.29,-0.34,76494.286268,821,84.8075,{"date":211,"open":212,"high":213,"low":214,"close":14,"change":195,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",85.56,85.6674,85.004,-0.65,61660.191313,1203,85.2514,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",85.51,85.8699,85.25,85.77,0.43,0.5,85111.434951,862,85.7304,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",85.5,85.55,85.06,85.34,-0.14,-0.16,43556.545829,724,85.2448,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",86.33,85.45,85.48,-0.89,-1.03,56884.261804,803,85.7387,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",86.91,86.215,86.37,-0.32,-0.37,41337.742222,682,86.4006,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":17,"percent_change":155,"volume":267,"transactions":268,"vwap":269},"2026-09-21",86.25,86.78,86.17,86.69,70434.973468,975,86.5127,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",86.19,86.22,85.7563,86.05,-0.44,-0.51,27786.247514,577,85.9448,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":17,"volume":287,"transactions":288,"vwap":289},"2026-09-17",86.46,86.89,86.49,0.552,29252.052913,540,86.5802,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",86.81,87.2173,85.3251,85.938,-0.862,-0.99,49475.459149,744,86.2782,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",87.26,86.47,86.8,-0.26,-0.3,53193.704033,740,86.7474,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":256,"percent_change":257,"volume":317,"transactions":239,"vwap":318},"2026-09-14",87.17,87.4,86.8005,87.06,42840.428555,87.1782,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",87.18,87.66,87.38,0.605,0.7,64535.445151,867,87.4416,{"date":330,"open":316,"high":316,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",86.68,86.775,-0.925,-1.05,28840.147624,631,86.8321,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",87.75,88.1,87.665,87.7,-0.4,-0.45,48936.313794,770,87.8262,{"date":350,"open":351,"high":352,"low":341,"close":341,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",88.73,88.77,-0.78,-0.88,100276.769942,1107,88.4576,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",88.07,88.955,88.88,0.03,80988.107067,689,88.8082,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",88.2,88.8803,88.85,0.843,0.96,58416.421997,555,88.6818,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":155,"volume":383,"transactions":384,"vwap":385},"2026-09-02",87.57,88.15,88.007,0.6501,35938.440105,501,87.9982,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",88.01,87.23,87.3569,-1.0231,-1.16,27394.930026,758,87.5908,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",88.17,88.38,87.68,0.29,0.33,70774.33535,962,87.8933,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",88.4,88.545,87.89,88.09,-0.17,-0.19,43517.072021,633,88.1871,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":237,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",88.45,87.85,88.26,-0.18,37052.060982,550,88.1387,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",88.14,88.6,88.42,0.01,35160.670186,482,88.4343,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":187,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",88.83,88.085,88.41,0.18,69547.813601,726,88.2883,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",88.22,88.48,88.04,88.25,-0.09,-0.1,43274.146437,671,88.2173,{"date":456,"open":340,"high":457,"low":340,"close":458,"change":459,"percent_change":128,"volume":460,"transactions":461,"vwap":462},"2026-08-21",88.43,88.34,0.68,24401.915089,520,88.2859,{"date":464,"open":465,"high":466,"low":467,"close":322,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",87.88,88.1199,87.6,-0.36,-0.41,32265.329629,598,87.8083,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",87.99,88.62,88.02,0.15,0.17,23462.359993,410,88.3209,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":353,"percent_change":354,"volume":488,"transactions":489,"vwap":490},"2026-08-18",88.39,88.7,87.87,44792.38168,708,88.1274,{"date":492,"open":493,"high":494,"low":429,"close":495,"change":236,"percent_change":237,"volume":496,"transactions":25,"vwap":497},"2026-08-17",88.72,88.9089,88.65,50135.760941,88.7211,{"date":499,"open":21,"high":21,"low":500,"close":501,"change":502,"percent_change":138,"volume":503,"transactions":471,"vwap":504},"2026-08-14",88.605,88.79,0.28,43186.84009,88.8092,{"date":506,"open":429,"high":476,"low":477,"close":507,"change":508,"percent_change":118,"volume":509,"transactions":510,"vwap":511},"2026-08-13",88.51,0.22,55067.02907,688,88.4791,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":508,"percent_change":118,"volume":517,"transactions":518,"vwap":519},"2026-08-12",87.92,88.36,88.29,59183.178343,659,88.2615,{"date":521,"open":522,"high":449,"low":523,"close":360,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",88.03,87.955,0.08,0.09,56847.865805,596,88.0833,{"date":530,"open":531,"high":531,"low":532,"close":475,"change":533,"percent_change":34,"volume":534,"transactions":535,"vwap":536},"2026-08-10",88.11,87.71,0.1657,51087.221476,694,87.9415,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":225,"volume":544,"transactions":545,"vwap":546},"2026-08-07",87.98,87.9999,87.51,87.8243,0.3743,59126.568599,747,87.8489,{"date":548,"open":448,"high":448,"low":549,"close":550,"change":431,"percent_change":431,"volume":551,"transactions":552,"vwap":553},"2026-08-06",87.3001,87.45,61161.158475,603,87.5682,{"date":555,"open":439,"high":439,"low":556,"close":556,"change":557,"percent_change":205,"volume":558,"transactions":559,"vwap":560},"2026-08-05",87.44,-0.25,51239.293895,626,87.702,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":113,"volume":568,"transactions":569,"vwap":570},"2026-08-04",87.05,87.82,86.7,87.69,0.98,83500.676082,968,87.4052,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",86.29,86.83,86.07,86.71,0.91,1.06,81450.154932,932,86.4314,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":236,"percent_change":237,"volume":588,"transactions":589,"vwap":590},"2026-07-31",86,86.1795,85.05,85.8,68673.203367,738,85.6719,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",85.71,85.95,85,85.94,1.21,1.43,55862.018681,628,85.4575,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":334,"volume":608,"transactions":609,"vwap":610},"2026-07-29",85.85,84.685,84.73,-0.9,95456.929193,820,85.1583,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":525,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",85.66,85.75,85.185,85.63,0.11,55877.022244,748,85.5915,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":363,"percent_change":50,"volume":627,"transactions":628,"vwap":629},"2026-07-27",85.6,86.1,85.245,85.54,54634.494723,730,85.6798,{"date":631,"open":632,"high":633,"low":632,"close":221,"change":634,"percent_change":502,"volume":635,"transactions":636,"vwap":637},"2026-07-24",85.27,85.87,0.24,58784.839947,590,85.5156,{"date":639,"open":640,"high":640,"low":641,"close":632,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",85.67,84.98,-0.59,-0.69,44004.323679,640,85.171,{"date":648,"open":193,"high":265,"low":193,"close":649,"change":650,"percent_change":187,"volume":651,"transactions":652,"vwap":653},"2026-07-22",85.86,0.14,29130.73626,508,85.8892,{"date":655,"open":656,"high":657,"low":595,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",85.01,85.72,1.1,1.3,84379.076515,607,85.562,{"date":664,"open":223,"high":223,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",84.585,84.62,-0.47,-0.55,43571.420979,630,84.8868,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-17",85.12,85.3294,84.53,85.09,-0.46,-0.54,38601.290105,679,85.0415,{"date":684,"open":193,"high":587,"low":685,"close":233,"change":20,"percent_change":20,"volume":686,"transactions":687,"vwap":688},"2026-07-16",85.33,28235.862347,436,85.5439,{"date":690,"open":691,"high":623,"low":692,"close":233,"change":138,"percent_change":143,"volume":693,"transactions":694,"vwap":695},"2026-07-15",85.4793,85.02,39659.182396,563,85.4041,{"date":697,"open":698,"high":657,"low":699,"close":700,"change":478,"percent_change":440,"volume":701,"transactions":702,"vwap":703},"2026-07-14",85.26,85.19,85.23,58585.08609,611,85.3119,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-13",85.41,85.5279,84.9779,85.08,-0.33,-0.39,83741.308694,1022,85.1966,{"date":716,"open":717,"high":245,"low":718,"close":706,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":706},"2026-07-10",85.3,84.95,0.51,0.6,35600,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-09",84.91,85.13,84.575,84.9,0.47,0.56,47700,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":256,"volume":738,"transactions":9,"vwap":736},"2026-07-08",84.34,84.51,83.8,84.43,-0.27,41200,{"date":740,"open":232,"high":232,"low":741,"close":742,"change":743,"percent_change":607,"volume":744,"transactions":9,"vwap":742},"2026-07-07",84.61,84.7,-0.77,40800,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":728,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-06",85.58,85.305,85.47,0.55,54700,{"date":753,"open":632,"high":754,"low":755,"close":595,"change":728,"percent_change":729,"volume":756,"transactions":9,"vwap":595},"2026-07-02",85.685,84.31,77300,{"date":758,"open":759,"high":760,"low":761,"close":676,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":676},"2026-07-01",85.010002,85.18,84.5,-0.49,-0.58,58500,{"date":766,"open":767,"high":202,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-30",84.94,84.776,85.019997,0.1,0.12,43900,{"date":774,"open":775,"high":775,"low":776,"close":204,"change":771,"percent_change":650,"volume":777,"transactions":9,"vwap":204},"2026-06-29",85.28,84.29,66300,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-26",84.86,85.080002,84.445,84.8,-0.24,-0.28,44300,{"date":788,"open":789,"high":789,"low":15,"close":790,"change":719,"percent_change":720,"volume":791,"transactions":9,"vwap":790},"2026-06-25",85.49,85.040001,29500,{"date":793,"open":794,"high":15,"low":795,"close":676,"change":796,"percent_change":236,"volume":797,"transactions":9,"vwap":676},"2026-06-24",84.75,84.17,-0.12,31900,{"date":799,"open":767,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",85.029999,84.25,84.65,-1.17,-1.36,57500,{"date":807,"open":706,"high":808,"low":809,"close":810,"change":63,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-22",85.909,85.37,85.82,0.48,31600,{"date":814,"open":815,"high":749,"low":781,"close":706,"change":164,"percent_change":816,"volume":817,"transactions":9,"vwap":706},"2026-06-18",85.402,0.58,29000,{"date":819,"open":594,"high":820,"low":821,"close":204,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":204},"2026-06-17",86.27,84.719,-1.01,-1.18,27200,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":206,"percent_change":711,"volume":830,"transactions":9,"vwap":829},"2026-06-16",86.555,85.89,85.93,248200,{"date":832,"open":833,"high":833,"low":834,"close":820,"change":835,"percent_change":164,"volume":836,"transactions":9,"vwap":820},"2026-06-15",87.029999,86.205,0.42,74600,{"date":838,"open":640,"high":839,"low":769,"close":604,"change":17,"percent_change":840,"volume":841,"transactions":9,"vwap":604},"2026-06-12",86.089996,0.75,27400,{"date":843,"open":844,"high":775,"low":845,"close":14,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":14},"2026-06-11",83.93,83.74,1.54,1.84,24000,{"date":850,"open":851,"high":852,"low":853,"close":853,"change":353,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-10",84.215,84.74,83.67,-0.92,17800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":771,"percent_change":650,"volume":862,"transactions":9,"vwap":861},"2026-06-09",84.57,85.31,83.455,84.45,37300,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-08",84.81,84.325,84.33,0.39,0.46,32000,{"date":872,"open":706,"high":232,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-05",83.72,83.94,-1.88,-2.19,56900,{"date":879,"open":880,"high":829,"low":212,"close":810,"change":868,"percent_change":869,"volume":881,"transactions":9,"vwap":810},"2026-06-04",85.76,19300,{"date":883,"open":884,"high":885,"low":809,"close":886,"change":469,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-03",85.495,85.7,85.43,-0.48,30000,{"date":890,"open":775,"high":828,"low":775,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-02",85.84,0.62,0.73,23600,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-01",85.42,84.84,85.22,-0.06,-0.07,40700,{"date":904,"open":810,"high":810,"low":899,"close":775,"change":905,"percent_change":450,"volume":906,"transactions":9,"vwap":775},"2026-05-29",-0.08,120400,{"date":908,"open":909,"high":212,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-28",84.87,84.765,85.36,-0.03,-0.04,24300,{"date":916,"open":829,"high":829,"low":14,"close":917,"change":918,"percent_change":737,"volume":919,"transactions":9,"vwap":917},"2026-05-27",85.39,-0.23,28400,{"date":921,"open":204,"high":922,"low":204,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-26",85.678,85.62,1.19,1.41,33000,{"date":928,"open":929,"high":930,"low":931,"close":736,"change":143,"percent_change":932,"volume":933,"transactions":9,"vwap":736},"2026-05-22",84.3,84.58,84.15,0.45,31700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":508,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-21",83.84,84.13,83.056,84.050003,0.26,32500,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":658,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-20",83.18,83.83,82.64,1.33,16500,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":743,"volume":955,"transactions":9,"vwap":953},"2026-05-19",83.13,82.375,82.73,-0.64,16700,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":634,"percent_change":401,"volume":961,"transactions":9,"vwap":960},"2026-05-18",83.69,82.87,83.37,35500,{"date":963,"open":964,"high":960,"low":965,"close":951,"change":392,"percent_change":966,"volume":967,"transactions":9,"vwap":951},"2026-05-15",83.080002,83,-1.38,21100,{"date":969,"open":970,"high":734,"low":970,"close":776,"change":118,"percent_change":971,"volume":972,"transactions":9,"vwap":776},"2026-05-14",83.76,0.3,25900,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":63,"percent_change":164,"volume":978,"transactions":9,"vwap":977},"2026-05-13",84.22,83.62,84.040001,64700,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":887,"volume":985,"transactions":9,"vwap":983},"2026-05-12",84.059998,82.9,83.63,-0.401,14800,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":-6,"volume":992,"transactions":9,"vwap":990},"2026-05-11",84,84.35,84.030998,-0.003,20100,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":128,"volume":999,"transactions":9,"vwap":997},"2026-05-08",84.2,83.772,84.033997,0.654,20200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-07",84.335,84.37,83.3,83.38,-0.96,-1.14,35200,{"date":1010,"open":755,"high":1011,"low":977,"close":733,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":733},"2026-05-06",84.42,1.055,1.27,31500,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-05",82.869,83.49,83.285,1.188,1.45,10700,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":354,"volume":1029,"transactions":9,"vwap":1027},"2026-05-04",82.89,81.89,82.097,-0.733,29400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":557,"volume":1037,"transactions":9,"vwap":1035},"2026-05-01",83.029999,83.26,82.75,82.83,-0.211,28900,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-30",81.96,83.07,83.041,1.436,1.76,37800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":679,"volume":1053,"transactions":9,"vwap":1051},"2026-04-29",81.63,82,81.38,81.605,-0.445,25100,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":422,"volume":848,"transactions":9,"vwap":1058},"2026-04-28",82.42,81.802,82.050003,-0.144,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":451,"volume":1066,"transactions":9,"vwap":1064},"2026-04-27",82.58,82.059998,82.194,-0.086,24100,{"date":1068,"open":1062,"high":1062,"low":1069,"close":1070,"change":1071,"percent_change":508,"volume":1072,"transactions":9,"vwap":1070},"2026-04-24",81.885,82.28,0.181,39100,{"date":1074,"open":1056,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-23",82.51,81.565,82.098999,-0.171,-0.21,25700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":869,"percent_change":729,"volume":1087,"transactions":9,"vwap":1086},"2026-04-22",82.029999,82.39,81.99,82.27,47400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":607,"volume":1094,"transactions":9,"vwap":1092},"2026-04-21",82.66,82.67,81.81,-0.74,13200,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":913,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-20",82.15,82.59,82.55,-0.05,30700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1098,"change":567,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1098},"2026-04-17",82.18,82.919,82.089996,1.2,20000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":118,"volume":1116,"transactions":9,"vwap":1114},"2026-04-16",81.5,81.669,81.385,81.61,0.2,13100,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-15",81.13,81.49,81.41,-0.31,-0.38,17600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":868,"percent_change":811,"volume":738,"transactions":9,"vwap":1130},"2026-04-14",81.45,81.78,81.25,81.72,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":226,"percent_change":892,"volume":1136,"transactions":9,"vwap":1134},"2026-04-13",80.79,81.33,80.343,37900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":412,"percent_change":1079,"volume":1143,"transactions":9,"vwap":1142},"2026-04-10",81.15,81.175,80.61,80.83,28300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":138,"percent_change":123,"volume":1150,"transactions":9,"vwap":1149},"2026-04-09",80.58,81.238,80.45,81,27600,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1136,"transactions":9,"vwap":1154},"2026-04-08",79.84,80.68,2.22,2.83,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":912,"percent_change":913,"volume":1162,"transactions":9,"vwap":1160},"2026-04-07",78.43,78.46,77.695,15600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":811,"percent_change":892,"volume":1168,"transactions":9,"vwap":1166},"2026-04-06",78.34,78.49,77.945,18700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":1174,"percent_change":912,"volume":948,"transactions":9,"vwap":1172},"2026-04-02",77.22,78.010002,76.89,-0.02,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":164,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-01",78.105,78.5,77.86,78.029999,0.63,30800,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-31",76.07,77.54,1.91,2.53,20400,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":668,"volume":1196,"transactions":9,"vwap":1194},"2026-03-30",76.99,75.365,75.63,-0.42,15000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":642,"percent_change":743,"volume":1203,"transactions":9,"vwap":1202},"2026-03-27",76.204,76.7,75.909,76.050003,24700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-26",77.36,77.52,76.61,76.64,-1.15,-1.48,17900,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-25",77.39,77.91,77.79,0.762,0.99,15700,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":123,"volume":1227,"transactions":9,"vwap":1225},"2026-03-24",76.16,77.42,77.028,0.308,26500,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1220,"transactions":9,"vwap":1232},"2026-03-23",75.93,77.405,76.72,1.29,1.71,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-20",76.68,74.99,75.43,-1.35,-1.76,22700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":770,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-19",76,77.040001,75.92,76.78,0.13,18200,{"date":1252,"open":1253,"high":1253,"low":1237,"close":1237,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1237},"2026-03-18",77.68,-0.97,-1.25,20600,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":729,"percent_change":893,"volume":1262,"transactions":9,"vwap":1261},"2026-03-17",77.24,77.99,77.65,28000,{"date":1264,"open":1265,"high":1224,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":797,"transactions":9,"vwap":1267},"2026-03-16",77.32,76.9,77.089996,0.82,1.08,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":215,"volume":1276,"transactions":9,"vwap":1274},"2026-03-13",77.27,76.15,76.27,-0.5,34300,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-12",77.64,76.665,76.77,-1.37,-1.75,16000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":363,"volume":1292,"transactions":9,"vwap":1290},"2026-03-11",77.94,78.27,77.61,78.14,0.02,10000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":20,"percent_change":20,"volume":1299,"transactions":9,"vwap":1298},"2026-03-10",78.31,79.175,78,78.12,19800,{"date":1301,"open":1302,"high":1298,"low":1303,"close":1298,"change":123,"percent_change":719,"volume":1304,"transactions":9,"vwap":1298},"2026-03-09",76.5,75.9,36200,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-06",78.15,77.189,77.72,-1.13,-1.43,37600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":966,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-05",79.58,79.64,78.195,78.85,-1.72,49800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1242,"transactions":9,"vwap":1326},"2026-03-04",80.28,80.3,79.565,80.23,0.57,0.72,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":875,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-03",79.45,79.98,78.089996,79.66,-2.31,19500,{"date":1338,"open":1339,"high":1130,"low":1340,"close":1341,"change":468,"percent_change":276,"volume":817,"transactions":9,"vwap":1341},"2026-03-02",81.36,80.62,81.54,{"date":1343,"open":1344,"high":1344,"low":1121,"close":1345,"change":205,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-27",82.080002,81.9,-0.35,24900,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":905,"percent_change":451,"volume":1353,"transactions":9,"vwap":1352},"2026-02-26",82.49,81.575,82.19,64800,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1086,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1086},"2026-02-25",82.3,81.68,0.36,0.44,10800,{"date":1362,"open":1363,"high":1040,"low":1364,"close":1365,"change":1366,"percent_change":17,"volume":1367,"transactions":9,"vwap":1365},"2026-02-24",81.4,81.2,81.91,0.52,28800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":354,"percent_change":1374,"volume":730,"transactions":9,"vwap":1373},"2026-02-23",82.255,82.31,81.035004,81.39,-1.07,{"date":1376,"open":1377,"high":1086,"low":1378,"close":1086,"change":840,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1086},"2026-02-20",81.52,81.29,0.92,50100,{"date":1382,"open":1383,"high":1377,"low":1384,"close":1377,"change":237,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1377},"2026-02-19",81.35,81.155,-0.2,141600,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1357,"change":868,"percent_change":811,"volume":1391,"transactions":9,"vwap":1357},"2026-02-18",81.16,81.95,26400,{"date":1393,"open":1129,"high":1363,"low":1394,"close":1378,"change":107,"percent_change":107,"volume":1395,"transactions":9,"vwap":1378},"2026-02-17",80.33,52700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1366,"percent_change":17,"volume":1402,"transactions":9,"vwap":1401},"2026-02-13",81.029999,81.47,80.47,81.3,18100,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-12",82.45,80.526,80.78,-1.06,-1.3,45200,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-11",81.92,81.21,81.84,0.77,0.95,51200,{"date":1420,"open":1364,"high":1421,"low":1422,"close":1423,"change":450,"percent_change":1424,"volume":933,"transactions":9,"vwap":1423},"2026-02-10",81.34,80.945,81.07,-0.11,{"date":1426,"open":1142,"high":1378,"low":119,"close":1389,"change":728,"percent_change":816,"volume":1427,"transactions":9,"vwap":1389},"2026-02-09",42000,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-06",79.080002,80.75,80.69,1.77,2.24,19900,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":607,"percent_change":1310,"volume":1441,"transactions":9,"vwap":1440},"2026-02-05",78.73,79.5,78.92,16200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":164,"percent_change":892,"volume":1162,"transactions":9,"vwap":1447},"2026-02-04",79.53,80.22,79.304,79.82,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-03",78.68,79.49,78.6,79.33,0.65,0.83,37500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1450,"change":133,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1450},"2026-02-02",77.66,78.7,77.63,0.85,52100,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1210,"volume":1470,"transactions":9,"vwap":1468},"2026-01-30",78.75,77.423,78.019997,-0.91,29600,{"date":1472,"open":1473,"high":1474,"low":1172,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-29",78.78,79.0049973,78.93,0.69,0.88,9900,{"date":1480,"open":1481,"high":1481,"low":1172,"close":1482,"change":1483,"percent_change":412,"volume":1484,"transactions":9,"vwap":1482},"2026-01-28",78.66,78.24,-0.13,20800,{"date":1486,"open":1487,"high":1488,"low":1172,"close":1489,"change":325,"percent_change":169,"volume":1490,"transactions":9,"vwap":1489},"2026-01-27",78.33,78.38,78.37,11900,{"date":1492,"open":1468,"high":1468,"low":1493,"close":1494,"change":634,"percent_change":43,"volume":1495,"transactions":9,"vwap":1494},"2026-01-26",77.57,77.67,24800,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1424,"percent_change":236,"volume":1501,"transactions":9,"vwap":1500},"2026-01-23",77.74,77.21,77.43,40300,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1186,"change":1506,"percent_change":971,"volume":1507,"transactions":9,"vwap":1186},"2026-01-22",77.98,77.415,0.23,45100,{"date":1509,"open":1200,"high":1510,"low":1208,"close":1511,"change":1512,"percent_change":1513,"volume":1507,"transactions":9,"vwap":1511},"2026-01-21",77.46,77.31,1.46,1.92,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1310,"volume":1182,"transactions":9,"vwap":1519},"2026-01-20",76.33,76.37,75.706,75.85,-0.87,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1232,"change":905,"percent_change":451,"volume":1526,"transactions":9,"vwap":1232},"2026-01-16",76.8,76.87,76.46,14900,{"date":1528,"open":1529,"high":1246,"low":1530,"close":1523,"change":143,"percent_change":226,"volume":1531,"transactions":9,"vwap":1523},"2026-01-15",76.98,76.595,24500,{"date":1533,"open":1245,"high":1534,"low":1245,"close":1535,"change":402,"percent_change":225,"volume":824,"transactions":9,"vwap":1535},"2026-01-14",76.48,76.42,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":237,"percent_change":1079,"volume":1541,"transactions":9,"vwap":1540},"2026-01-13",76.55,75.957,76.089996,17400,{"date":1543,"open":1185,"high":1544,"low":1545,"close":1544,"change":34,"percent_change":118,"volume":1391,"transactions":9,"vwap":1544},"2026-01-12",76.25,75.74,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":869,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-09",76.010002,76.12,75.615,76.059998,0.61,23700,{"date":1555,"open":1238,"high":1556,"low":1557,"close":1556,"change":1558,"percent_change":1559,"volume":894,"transactions":9,"vwap":1556},"2026-01-08",75.6,74.946,0.59,0.79,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":668,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-07",75.64,74.904,75.010002,-0.73,34700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":720,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-06",75.17,75.591,75.075996,75.56,0.8,21000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1573,"percent_change":1269,"volume":1581,"transactions":9,"vwap":1580},"2026-01-05",74.5,75.18,74.43,74.96,26300,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":567,"percent_change":77,"volume":1587,"transactions":9,"vwap":1586},"2026-01-02",73.4,74.24,74.16,40900,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":277,"percent_change":643,"volume":1592,"transactions":9,"vwap":1591},"2025-12-31",73.51,73.18,11200,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":431,"percent_change":431,"volume":1597,"transactions":9,"vwap":1596},"2025-12-30",73.97,73.69,27300,{"date":1599,"open":1600,"high":1601,"low":1590,"close":1602,"change":737,"percent_change":257,"volume":1603,"transactions":9,"vwap":1602},"2025-12-29",73.722,73.855,73.68,21800,{"date":1605,"open":1595,"high":1595,"low":1596,"close":1606,"change":1174,"percent_change":912,"volume":1607,"transactions":9,"vwap":1606},"2025-12-26",73.95,15800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1595,"change":187,"percent_change":508,"volume":1613,"transactions":9,"vwap":1595},"2025-12-24",73.72,74.010002,73.65,16900,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":524,"percent_change":617,"volume":1619,"transactions":9,"vwap":1618},"2025-12-23",73.88,73.61,73.81,20300,{"date":1621,"open":1622,"high":1618,"low":1622,"close":1623,"change":811,"percent_change":133,"volume":1624,"transactions":9,"vwap":1623},"2025-12-22",73.31,73.73,34200,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1359,"percent_change":720,"volume":1630,"transactions":9,"vwap":1629},"2025-12-19",72.81,73.37,73.25,34400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1627,"change":468,"percent_change":762,"volume":1320,"transactions":9,"vwap":1627},"2025-12-18",73.16,73.24,72.787,{"date":1637,"open":1623,"high":1623,"low":1638,"close":1639,"change":785,"percent_change":1123,"volume":1640,"transactions":9,"vwap":1639},"2025-12-17",73.12,73.17,13500,{"date":1642,"open":1595,"high":1595,"low":1643,"close":1644,"change":195,"percent_change":1645,"volume":1456,"transactions":9,"vwap":1644},"2025-12-16",73.172,73.45,-0.76,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1611,"change":1249,"percent_change":440,"volume":1650,"transactions":9,"vwap":1611},"2025-12-15",74.54,73.74,36500,{"date":1652,"open":1653,"high":1653,"low":1649,"close":1616,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1616},"2025-12-12",74.75,-0.53,-0.71,48100,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1181,"percent_change":1462,"volume":1662,"transactions":9,"vwap":1661},"2025-12-11",73.86,74.46,74.41,47900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-10",73.010002,73.949,72.87,73.78,1.022,1.4,2900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":450,"volume":1678,"transactions":9,"vwap":1676},"2025-12-09",72.8,73.089996,72.758,-0.062,25200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":206,"percent_change":678,"volume":1685,"transactions":9,"vwap":1684},"2025-12-08",73,73.059998,72.73,72.82,4900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1633,"change":34,"percent_change":940,"volume":1691,"transactions":9,"vwap":1633},"2025-12-05",73.29,73.47,73.063004,44500,{"date":1693,"open":1694,"high":1675,"low":1694,"close":1695,"change":1696,"percent_change":770,"volume":1697,"transactions":9,"vwap":1695},"2025-12-04",72.69,72.97,0.07,40200,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":172,"volume":1704,"transactions":9,"vwap":1702},"2025-12-03",72.49,72.93,72.9,0.724,85900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":617,"volume":1712,"transactions":9,"vwap":1710},"2025-12-02",72.13,72.275,71.965,72.176,0.077,7400,{"date":1714,"open":1715,"high":1700,"low":1715,"close":1716,"change":1717,"percent_change":306,"volume":1712,"transactions":9,"vwap":1716},"2025-12-01",72.028,72.098999,-0.191,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":728,"volume":1724,"transactions":9,"vwap":1722},"2025-11-28",71.98,72.35,72.29,0.341,7200,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-26",71.74,72.16,71.949,0.663,0.93,6000,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-11-25",70.69,71.35,71.286,1.067,1.52,4600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":155,"volume":1748,"transactions":9,"vwap":1746},"2025-11-24",69.72,70.27,69.7,70.219,0.519,10600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1745,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1745},"2025-11-21",68.88,69.9,68.83,1.157,1.69,12800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-20",70.18,70.31,68.543,-0.978,-1.41,7900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":796,"volume":1772,"transactions":9,"vwap":1770},"2025-11-19",69.6,69.791,69.252,69.521,-0.082,8000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":422,"volume":1780,"transactions":9,"vwap":1778},"2025-11-18",69.4,69.84,69.014999,69.603,-0.125,8600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-17",70.34,70.79,69.55,69.728,-1.065,-1.5,11600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":913,"volume":881,"transactions":9,"vwap":1795},"2025-11-14",70.59,71.050003,70.532,70.793,-0.026,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1255,"volume":1802,"transactions":9,"vwap":1800},"2025-11-13",71.71,70.819,-0.896,4300,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":226,"volume":1478,"transactions":9,"vwap":1807},"2025-11-12",71.89,71.7,71.715,0.355,{"date":1810,"open":1736,"high":1811,"low":1812,"close":1813,"change":508,"percent_change":43,"volume":1814,"transactions":9,"vwap":1813},"2025-11-11",71.469,71.13,71.36,5200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-10",70.94,71.19,70.719,71.14,0.855,1.22,7600,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1828,"percent_change":226,"volume":1829,"transactions":9,"vwap":1827},"2025-11-07",69.42,70.285,0.351,10100,{"date":1831,"open":1832,"high":1760,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-06",70.12,69.934,-0.446,-0.63,2800,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":658,"volume":1843,"transactions":9,"vwap":1841},"2025-11-05",69.95,70.5,70.38,0.763,5500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":392,"volume":1851,"transactions":9,"vwap":1849},"2025-11-04",69.8,69.935,69.536,69.617,-0.819,13400,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1291,"percent_change":363,"volume":1857,"transactions":9,"vwap":1856},"2025-11-03",70.66,70.050003,70.436,9800,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":617,"percent_change":187,"volume":1863,"transactions":9,"vwap":1862},"2025-10-31",70.58,70.115,70.416,5100,{"date":1865,"open":1854,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-30",70.769,70.306,-0.494,-0.7,2700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":737,"volume":1878,"transactions":9,"vwap":1876},"2025-10-29",71.42,71.43,70.72,70.8,-0.189,5800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1275,"volume":1886,"transactions":9,"vwap":1884},"2025-10-28",70.992,71.239,70.967,70.989,-0.359,7000,{"date":1888,"open":1873,"high":1873,"low":1889,"close":1890,"change":1891,"percent_change":729,"volume":1843,"transactions":9,"vwap":1890},"2025-10-27",71.18,71.348,0.394,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1366,"volume":1898,"transactions":9,"vwap":1896},"2025-10-24",71.17,70.95,70.954,0.37,13800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":459,"volume":1906,"transactions":9,"vwap":1904},"2025-10-23",70.422,70.641,70.41,70.584,0.474,3700,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":205,"volume":1913,"transactions":9,"vwap":1911},"2025-10-22",70.28,69.795,70.11,-0.201,14100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1779,"percent_change":422,"volume":1920,"transactions":9,"vwap":1919},"2025-10-21",70.19,70.48,70.15,70.311,7100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1856,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1856},"2025-10-20",70.308,70.51,70.185,0.728,1.04,9200,{"date":1930,"open":1931,"high":1932,"low":1775,"close":1933,"change":1934,"percent_change":525,"volume":1935,"transactions":9,"vwap":1933},"2025-10-17",69.62,69.76,69.708,0.062,6200,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1835,"volume":1942,"transactions":9,"vwap":1940},"2025-10-16",69.971,69.46,69.646,-0.439,3300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":138,"volume":1950,"transactions":9,"vwap":1948},"2025-10-15",70.24,70.46,69.906,70.084999,0.225,8100,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1454,"volume":1957,"transactions":9,"vwap":1955},"2025-10-14",68.762,70.089996,69.86,0.449,5000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-13",69.061996,69.445,69.023003,69.411,1.173,1.72,6300,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":1764,"transactions":9,"vwap":1970},"2025-10-10",70.26,68.238,-1.928,-2.75,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-09",71.010002,71.019997,70.040001,70.166,-0.594,-0.84,15300,{"date":1983,"open":1984,"high":1876,"low":1984,"close":1985,"change":1986,"percent_change":164,"volume":1987,"transactions":9,"vwap":1985},"2025-10-08",70.42,70.76,0.347,9000,{"date":1989,"open":1990,"high":1990,"low":1744,"close":1991,"change":1992,"percent_change":1645,"volume":1993,"transactions":9,"vwap":1991},"2025-10-07",70.921,70.413,-0.537,7300,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1895,"change":1998,"percent_change":69,"volume":1906,"transactions":9,"vwap":1895},"2025-10-06",71.23,70.91,0.039,{"date":2000,"open":1875,"high":2001,"low":1875,"close":2002,"change":2003,"percent_change":1366,"volume":1712,"transactions":9,"vwap":2002},"2025-10-03",70.99,70.911,0.368,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":363,"volume":1814,"transactions":9,"vwap":2008},"2025-10-02",70.67,70.3,70.543,0.018,{"date":2011,"open":2007,"high":2012,"low":2007,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-01",70.65,70.525,0.187,0.27,9400,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2020,"change":2022,"percent_change":650,"volume":2023,"transactions":9,"vwap":2020},"2025-09-30",70.249,70.338,69.922,0.099,7800,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1100,"volume":1935,"transactions":9,"vwap":2028},"2025-09-29",70.39,70.080002,70.239,-0.032,{"date":2031,"open":2032,"high":2033,"low":1977,"close":2033,"change":2034,"percent_change":1416,"volume":1863,"transactions":9,"vwap":2033},"2025-09-26",70.2,70.271,0.536,{"date":2036,"open":1839,"high":1839,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":1863,"transactions":9,"vwap":2038},"2025-09-25",69.56,69.735,-0.419,-0.6,{"date":2042,"open":2026,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":256,"volume":1829,"transactions":9,"vwap":2045},"2025-09-24",70.44,70.14,70.154,-0.224,{"date":2048,"open":1841,"high":2049,"low":2007,"close":2050,"change":2051,"percent_change":107,"volume":1124,"transactions":9,"vwap":2050},"2025-09-23",70.92,70.378,-0.007,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":2057,"percent_change":634,"volume":2058,"transactions":9,"vwap":2056},"2025-09-22",69.43,70.54,70.385,0.167,26100,{"date":2060,"open":2061,"high":2062,"low":2044,"close":2063,"change":2064,"percent_change":1654,"volume":2065,"transactions":9,"vwap":2063},"2025-09-19",70.354,70.364,70.218,-0.372,2000,{"date":2067,"open":2032,"high":2068,"low":2032,"close":1792,"change":1956,"percent_change":17,"volume":2069,"transactions":9,"vwap":1792},"2025-09-18",70.6,3900,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":451,"volume":2075,"transactions":9,"vwap":2073},"2025-09-17",70.33,70.141,-0.072,1300,{"date":2077,"open":1954,"high":2078,"low":2079,"close":2078,"change":2080,"percent_change":50,"volume":2081,"transactions":9,"vwap":2078},"2025-09-16",70.213,69.98,0.029,10400,{"date":2083,"open":2084,"high":1903,"low":2085,"close":2086,"change":2087,"percent_change":440,"volume":1823,"transactions":9,"vwap":2086},"2025-09-15",70.25,70.17,70.184,0.127,{"date":2089,"open":2090,"high":2090,"low":1977,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-09-12",70.35,70.056999,-0.436,-0.62,6900,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":2099,"percent_change":1107,"volume":1732,"transactions":9,"vwap":2098},"2025-09-11",69.75,70.493,0.833,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1249,"volume":1814,"transactions":9,"vwap":2105},"2025-09-10",69.77,69.78,69.609,69.66,0.089,{"date":2108,"open":2103,"high":2103,"low":2109,"close":2110,"change":2111,"percent_change":1346,"volume":1935,"transactions":9,"vwap":2110},"2025-09-09",69.541,69.571,-0.243,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":2117,"percent_change":2118,"volume":1886,"transactions":9,"vwap":2115},"2025-09-08",69.81,69.814,69.519,0.236,0.34,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":525,"volume":2125,"transactions":9,"vwap":2123},"2025-09-05",70.0049973,69.39,69.578,0.063,7500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2129,"change":2131,"percent_change":2132,"volume":1966,"transactions":9,"vwap":2129},"2025-09-04",69.082001,69.515,69.050003,0.598,0.87,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1696,"volume":2139,"transactions":9,"vwap":2137},"2025-09-03",68.93,68.69,68.917,0.049,3800,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1195,"volume":2146,"transactions":9,"vwap":2144},"2025-09-02",69.16,68.495,68.868,-0.292,16100,{"date":2148,"open":1775,"high":1775,"low":2149,"close":2142,"change":784,"percent_change":1346,"volume":2150,"transactions":9,"vwap":2142},"2025-08-29",69.088997,5300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":1775,"change":2156,"percent_change":770,"volume":1993,"transactions":9,"vwap":1775},"2025-08-28",69.45,69.479,69.22,0.071,{"date":2158,"open":2130,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":401,"volume":1814,"transactions":9,"vwap":2161},"2025-08-27",69.34,68.97,69.329,0.203,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":187,"volume":1957,"transactions":9,"vwap":2167},"2025-08-26",69.17,68.95,69.126,0.108,{"date":2170,"open":1826,"high":1826,"low":2171,"close":2171,"change":1195,"percent_change":2040,"volume":2016,"transactions":9,"vwap":2171},"2025-08-25",69.017998,{"date":2173,"open":2174,"high":1785,"low":2174,"close":2175,"change":2176,"percent_change":1155,"volume":2177,"transactions":9,"vwap":2175},"2025-08-22",68.35,69.438,1.511,6500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":912,"volume":1928,"transactions":9,"vwap":2183},"2025-08-21",67.95,68.010002,67.7,67.927,-0.023,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2180,"change":2189,"percent_change":413,"volume":2190,"transactions":9,"vwap":2180},"2025-08-20",68.23,67.75,-0.131,5900,{"date":2192,"open":2193,"high":2194,"low":2181,"close":2195,"change":2196,"percent_change":450,"volume":1162,"transactions":9,"vwap":2195},"2025-08-19",68.31,68.47,68.081001,-0.064,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":478,"volume":1920,"transactions":9,"vwap":2201},"2025-08-18",67.914,68.16,68.145,0.105,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":413,"volume":1942,"transactions":9,"vwap":2207},"2025-08-15",68.12,68.168,68.040001,-0.132,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":2213,"percent_change":276,"volume":2214,"transactions":9,"vwap":2212},"2025-08-14",67.9,68.172,-0.301,3200,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":2219,"percent_change":172,"volume":2220,"transactions":9,"vwap":2218},"2025-08-13",67.74,68.473,0.676,11300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2224,"change":2226,"percent_change":2227,"volume":2139,"transactions":9,"vwap":2224},"2025-08-12",67.4,67.797,67.39,1.166,1.75,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":205,"volume":2235,"transactions":9,"vwap":2233},"2025-08-11",66.69,66.91,66.57,66.631,-0.197,11400,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":225,"volume":1772,"transactions":9,"vwap":2240},"2025-08-08",66.71,66.925,66.828,0.288,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":770,"percent_change":478,"volume":2247,"transactions":9,"vwap":2246},"2025-08-07",66.96,66.31,66.54,8800,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":971,"volume":2255,"transactions":9,"vwap":2253},"2025-08-06",66.46,66.64,66.41,66.44,0.198,11100,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":148,"volume":2262,"transactions":9,"vwap":2260},"2025-08-05",66.33,65.82,66.242,0.233,25800,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":1966,"transactions":9,"vwap":2266},"2025-08-04",65.585,66.0090027,0.767,1.18,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":822,"volume":2275,"transactions":9,"vwap":2273},"2025-08-01",65.5,64.94,65.242,-0.665,15500,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":2214,"transactions":9,"vwap":2280},"2025-07-31",66.24,66.43,65.907,-0.406,-0.61,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-07-30",66.65,66.84,66.059998,66.313,-0.621,-0.93,18900,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1483,"volume":2299,"transactions":9,"vwap":2297},"2025-07-29",67.029999,67.17,66.83,66.934,-0.087,4800,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":954,"volume":1685,"transactions":9,"vwap":2304},"2025-07-28",67.27,67.018997,67.021004,-0.433,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2311,"percent_change":617,"volume":2023,"transactions":9,"vwap":2310},"2025-07-25",67.121,67.49,67.454,0.074,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":257,"percent_change":668,"volume":2318,"transactions":9,"vwap":2317},"2025-07-24",67.605,67.68,67.31,67.38,36600,{"date":2320,"open":2321,"high":2188,"low":2321,"close":2188,"change":2322,"percent_change":925,"volume":2323,"transactions":9,"vwap":2188},"2025-07-23",67.080002,0.945,12400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2214,"transactions":9,"vwap":2329},"2025-07-22",66.7,66.85,66.66,66.805,0.623,0.94,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":440,"volume":1053,"transactions":9,"vwap":2336},"2025-07-21",66.34,66.56,66.182,0.122,{"date":2339,"open":2340,"high":2252,"low":2341,"close":2287,"change":2342,"percent_change":918,"volume":2146,"transactions":9,"vwap":2287},"2025-07-18",66.3,66,-0.15,{"date":2344,"open":2341,"high":2278,"low":2259,"close":2345,"change":2346,"percent_change":155,"volume":1732,"transactions":9,"vwap":2345},"2025-07-17",66.21,0.487,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":508,"volume":1987,"transactions":9,"vwap":2352},"2025-07-16",65.73,65.75,65.45,65.723,0.143,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2357,"change":2358,"percent_change":2359,"volume":1935,"transactions":9,"vwap":2357},"2025-07-15",66.52,65.58,-0.933,-1.4,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":650,"volume":1802,"transactions":9,"vwap":2364},"2025-07-14",66.58,66.27,66.513,0.092,{"date":2367,"open":2253,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1869,"volume":1898,"transactions":9,"vwap":2370},"2025-07-11",66.6,66.324,66.421,-0.467,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":1558,"volume":2378,"transactions":9,"vwap":2376},"2025-07-10",66.49,66.97,66.888,0.395,32300,{"date":2380,"open":2381,"high":2381,"low":2363,"close":2382,"change":2383,"percent_change":143,"volume":1843,"transactions":9,"vwap":2382},"2025-07-09",66.72,66.493,0.255,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1558,"volume":2391,"transactions":9,"vwap":2389},"2025-07-08",66.17,66.37,65.975,66.238,0.388,3400,{"date":2393,"open":2335,"high":2335,"low":2349,"close":2394,"change":2395,"percent_change":1374,"volume":1748,"transactions":9,"vwap":2394},"2025-07-07",65.85,-0.714,{"date":2397,"open":2246,"high":2398,"low":2246,"close":2399,"change":2400,"percent_change":1359,"volume":1857,"transactions":9,"vwap":2399},"2025-07-03",66.59,66.564,0.292,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2139,"transactions":9,"vwap":2406},"2025-07-02",66.089996,66.28,66.014999,66.272,0.468,0.71,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":2414,"percent_change":1477,"volume":2247,"transactions":9,"vwap":2413},"2025-07-01",65.07,65.946,65.804,0.574,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":634,"volume":2421,"transactions":9,"vwap":2419},"2025-06-30",65.57,64.99,65.23,0.159,16300,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":138,"percent_change":164,"volume":2427,"transactions":9,"vwap":2426},"2025-06-27",64.73,65.19,65.070999,11700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2431,"change":2433,"percent_change":617,"volume":2434,"transactions":9,"vwap":2431},"2025-06-26",64.42,64.751,64.23,0.073,556600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":668,"volume":2442,"transactions":9,"vwap":2440},"2025-06-25",64.689,64.74,64.6,64.678,-0.358,12500,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":1379,"volume":2450,"transactions":9,"vwap":2448},"2025-06-24",64.84,65.15,64.76,65.036003,0.594,8500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2454,"change":2456,"percent_change":1327,"volume":2177,"transactions":9,"vwap":2454},"2025-06-23",64.084999,64.442,63.785,0.366,{"date":2458,"open":2430,"high":2430,"low":2459,"close":2460,"change":2046,"percent_change":1346,"volume":1957,"transactions":9,"vwap":2460},"2025-06-20",64.010002,64.075996,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2464,"change":2465,"percent_change":770,"volume":1987,"transactions":9,"vwap":2464},"2025-06-18",64.61,64.3,0.067,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2470,"change":2471,"percent_change":1469,"volume":1732,"transactions":9,"vwap":2470},"2025-06-17",64.4,64.78,64.233,-0.591,{"date":2473,"open":2474,"high":2475,"low":2447,"close":2476,"change":1552,"percent_change":1417,"volume":2477,"transactions":9,"vwap":2476},"2025-06-16",64.92,65.12,64.824,4700,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-06-13",64.55,64.7,64.16,64.214,-0.673,-1.04,362200,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":1506,"volume":2069,"transactions":9,"vwap":2491},"2025-06-12",64.659,64.89,64.887,0.146,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2497,"change":2498,"percent_change":1079,"volume":1685,"transactions":9,"vwap":2497},"2025-06-11",64.998,65.040001,64.741,-0.139,{"date":2500,"open":2501,"high":2502,"low":2438,"close":2503,"change":2504,"percent_change":164,"volume":2023,"transactions":9,"vwap":2503},"2025-06-10",64.8,64.9,64.88,0.316,{"date":2506,"open":2507,"high":2424,"low":2508,"close":2509,"change":2510,"percent_change":187,"volume":2511,"transactions":9,"vwap":2509},"2025-06-09",64.51,64.46,64.564,0.101,20500,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2515,"change":2517,"percent_change":373,"volume":1724,"transactions":9,"vwap":2515},"2025-06-06",64.361,64.463,64.311,0.615,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2522,"change":2523,"percent_change":901,"volume":2524,"transactions":9,"vwap":2522},"2025-06-05",63.96,64.040001,63.848,-0.042,2300,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":237,"percent_change":557,"volume":1740,"transactions":9,"vwap":2530},"2025-06-04",64.089996,64.11,63.87,63.89,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2534,"change":2536,"percent_change":1181,"volume":1920,"transactions":9,"vwap":2534},"2025-06-03",63.62,64.050003,63.395,0.403,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":811,"volume":1966,"transactions":9,"vwap":2542},"2025-06-02",63.12,63.652,63,63.647,0.301,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":2196,"percent_change":451,"volume":1829,"transactions":9,"vwap":2548},"2025-05-30",63.48,62.98,63.346,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":502,"percent_change":1359,"volume":1053,"transactions":9,"vwap":2554},"2025-05-29",63.34,63.47,63.09,63.41,{"date":2556,"open":2551,"high":2557,"low":2558,"close":2558,"change":679,"percent_change":2559,"volume":1906,"transactions":9,"vwap":2558},"2025-05-28",63.68,63.13,-0.85,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-05-27",63.51,63.74,63.18,63.67,1.043,1.67,13600,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":1877,"percent_change":307,"volume":2574,"transactions":9,"vwap":2573},"2025-05-23",61.8,62.739,62.627,3000,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":2580,"percent_change":1174,"volume":1836,"transactions":9,"vwap":2579},"2025-05-22",62.52,62.91,62.816,-0.014,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":804,"volume":2588,"transactions":9,"vwap":2586},"2025-05-21",63.5,63.52,62.764,62.83,-0.865,17000,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":107,"volume":2596,"transactions":9,"vwap":2594},"2025-05-20",63.7,63.85,63.54,63.695,-0.008,4400,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2600,"change":2124,"percent_change":770,"volume":2601,"transactions":9,"vwap":2600},"2025-05-19",63.313,63.703,1400,{"date":2603,"open":2604,"high":2591,"low":2604,"close":2605,"change":2606,"percent_change":1558,"volume":2524,"transactions":9,"vwap":2605},"2025-05-16",63.23,63.64,0.375,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2611,"change":2612,"percent_change":1897,"volume":2613,"transactions":9,"vwap":2611},"2025-05-15",62.89,63.29,63.265,0.231,2500,{"date":2615,"open":2610,"high":2610,"low":2616,"close":2617,"change":2046,"percent_change":1346,"volume":2618,"transactions":9,"vwap":2617},"2025-05-14",62.99,63.034,14600,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":2624,"percent_change":893,"volume":1886,"transactions":9,"vwap":2623},"2025-05-13",62.8,63.35,63.258,0.456,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":1981,"transactions":9,"vwap":2629},"2025-05-12",62.92,62.47,62.802,1.472,2.4,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":940,"volume":2639,"transactions":9,"vwap":2637},"2025-05-09",61.32,61.5,61.29,61.33,0.157,8300,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":18,"volume":2647,"transactions":9,"vwap":2645},"2025-05-08",60.99,61.484,60.98,61.173,0.462,236600,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":1385,"volume":2023,"transactions":9,"vwap":2653},"2025-05-07",60.86,60.92,60.52,60.711,-0.119,{"date":2656,"open":2644,"high":2657,"low":2658,"close":2659,"change":412,"percent_change":785,"volume":1935,"transactions":9,"vwap":2659},"2025-05-06",61.0099983,60.81,60.83,{"date":2661,"open":2662,"high":2663,"low":2662,"close":2664,"change":2665,"percent_change":796,"volume":2150,"transactions":9,"vwap":2664},"2025-05-05",60.72,61.26,61,-0.076,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2670,"change":2671,"percent_change":2672,"volume":1748,"transactions":9,"vwap":2670},"2025-05-02",60.842,61.151,61.076,1.099,1.83,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2365,"percent_change":478,"volume":2023,"transactions":9,"vwap":2678},"2025-05-01",60.11,60.26,59.879,59.977,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2682,"change":2234,"percent_change":710,"volume":2683,"transactions":9,"vwap":2682},"2025-04-30",59.14,59.885,4000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2687,"change":2689,"percent_change":402,"volume":2690,"transactions":9,"vwap":2687},"2025-04-29",59.74,60.082001,59.619,0.195,17700,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2694,"change":2696,"percent_change":1328,"volume":1843,"transactions":9,"vwap":2694},"2025-04-28",59.82,59.887,59.42,0.427,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":737,"percent_change":345,"volume":2703,"transactions":9,"vwap":2702},"2025-04-25",59.29,59.51,59.23,59.46,6800,{"date":2705,"open":2706,"high":2686,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":1441,"transactions":9,"vwap":2707},"2025-04-24",58.52,59.73,0.97,1.65,{"date":2711,"open":2700,"high":2700,"low":2712,"close":2713,"change":502,"percent_change":811,"volume":2714,"transactions":9,"vwap":2713},"2025-04-23",58.645,58.76,12600,{"date":179,"open":2716,"high":2717,"low":175,"close":2718,"change":816,"percent_change":172,"volume":2719,"transactions":9,"vwap":2718},57.9,58.53,58.48,15400]