[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVIE":3,"homepage-market-summary":23,"stock-historical-AVIE":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AVIE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis Inflation Focused Equity ETF","NYSE Arca",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},77.59,77.4813,0.1087,0.14,483.712,0,82.03,49.849,1818.321262023857,86.2,1006,{"status":24,"indices":25,"watchlist":68,"sectors":90,"benchmarks":147},"success",[26,35,42,49,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":32,"sparkline":54,"date":34},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":34},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":32,"sparkline":67,"date":34},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":32,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":32,"sparkline":89,"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",[91,96,101,107,112,117,122,127,132,137,142],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",1.01,199.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",0.06,53.49,{"name":102,"etf":103,"change":104,"price":105,"is_up":106},"Healthcare","XLV",-0.01,166.18,false,{"name":108,"etf":109,"change":110,"price":111,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":32},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":32},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":32},"Comm Services","XLC",0.35,110.32,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":81,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":161,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":163,"name":164,"price":165,"change":166,"is_up":32},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":18,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},59.213,968,353431.189596,29.11,"2025-04-22",[178,181,189,199,209,218,228,238,246,254,262,270,278,288,298,305,312,320,330,339,348,355,363,373,382,392,400,408,416,425,434,443,452,460,469,476,483,493,503,510,518,527,535,545,556,565,574,584,592,601,609,617,627,636,644,654,662,672,680,687,693,700,707,715,722,729,734,740,748,755,760,767,774,781,788,793,799,805,811,817,821,827,833,840,846,851,858,864,871,878,886,891,897,904,912,918,926,931,936,940,945,949,956,965,970,975,981,986,993,999,1003,1011,1015,1021,1027,1033,1038,1045,1052,1057,1062,1067,1073,1079,1083,1088,1093,1097,1102,1108,1114,1121,1125,1131,1139,1144,1152,1158,1166,1171,1176,1180,1185,1191,1196,1199,1205,1212,1219,1226,1233,1238,1243,1247,1253,1260,1264,1270,1277,1283,1290,1295,1303,1308,1313,1319,1325,1330,1336,1340,1344,1351,1357,1362,1369,1374,1380,1386,1391,1395,1403,1409,1414,1418,1424,1429,1433,1438,1444,1449,1455,1459,1464,1468,1472,1476,1482,1487,1491,1495,1500,1504,1509,1516,1521,1526,1531,1536,1540,1545,1550,1555,1559,1563,1569,1574,1581,1586,1594,1599,1604,1609,1614,1620,1625,1630,1636,1639,1643,1649,1655,1661,1665,1669,1676,1682,1686,1691,1694,1698,1704,1707,1712,1716,1720,1727,1732,1737,1742,1745,1749,1753,1757,1761,1765,1769,1775,1780,1784,1789,1794,1800,1804,1809,1815,1821,1829,1835,1838,1843,1848,1851,1855,1861,1865,1869,1874,1877,1880,1885,1889,1895,1901,1905,1910,1915,1919,1924,1930,1935,1941,1945,1950,1954,1959,1966,1971,1977,1981,1987,1991,1996,2000,2004,2008,2011,2016,2021,2027,2031,2037,2041,2045,2049,2055,2061,2066,2071,2075,2081,2086,2092,2097,2101,2104,2109,2112,2115,2117,2121,2124,2127,2131,2135,2140,2146,2151,2157,2162,2169,2173,2178,2184,2188,2193,2196,2200,2205,2209,2214,2221,2227,2233,2240,2244,2248,2252,2257,2263,2268,2272,2277,2281,2285,2289],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":179,"vwap":180},28,77.6077,{"date":34,"open":182,"high":183,"low":182,"close":13,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},77.17,77.52,0.1629,0.21,2172.9392,44,77.4155,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",77.7801,77.86,77.3184,-0.4855,-0.62,4242.2892,50,77.7765,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",77.76,77.8039,77.6399,-0.3798,-0.49,1388.9652,32,77.7454,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",79.08,78.1837,-0.2277,-0.29,3585.586683,60,78.5406,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",78.27,78.4114,78.2699,-0.1172,-0.15,1343.6449,52,78.3239,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",78.93,79.04,78.5286,0.055,0.07,2996.8167,69,78.9048,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",78.4736,-0.332,-0.42,59.113,25,78.6059,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":234,"volume":251,"transactions":252,"vwap":253},"2026-09-22",79.0288,78.8056,0.0544,471.8866,46,78.9536,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":236,"vwap":261},"2026-09-21",79.14,78.7512,-0.596,-0.75,1705.5866,78.9422,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":207,"vwap":269},"2026-09-18",79.41,79.3472,-0.5725,-0.72,642.846,79.3908,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":140,"volume":275,"transactions":276,"vwap":277},"2026-09-17",79.65,79.9197,0.3001,3976.5906,45,79.6729,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",80.05,80.14,79.6196,-0.9304,-1.16,3497.335276,75,80.0565,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",80.93,80.27,80.55,0.3616,0.45,6841.0515,86,80.4657,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":99,"volume":303,"transactions":197,"vwap":304},"2026-09-14",80.245,80.1884,0.0457,899.2975,80.249,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":234,"volume":310,"transactions":207,"vwap":311},"2026-09-11",80.7,80.1427,0.0593,284.2723,80.479,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":205,"volume":317,"transactions":318,"vwap":319},"2026-09-10",80.48,80.0834,-0.3942,1736.5193,53,80.2509,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":187,"vwap":329},"2026-09-09",80.49,80.745,80.45,80.4776,-0.0724,-0.09,937.7223,80.5128,{"date":331,"open":332,"high":333,"low":292,"close":292,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",80.735,81,-0.6865,-0.85,5809.5799,59,80.7569,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":226,"vwap":347},"2026-09-04",81.46,81.18,81.2365,-0.7868,-0.96,976.3552,81.3549,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":276,"vwap":354},"2026-09-03",82.0233,0.0109,0.01,386.0809,82.1857,{"date":356,"open":18,"high":18,"low":357,"close":358,"change":359,"percent_change":169,"volume":360,"transactions":361,"vwap":362},"2026-09-02",81.41,82.0124,0.8149,5641.1345,77,81.697,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",81.2,81.08,81.1975,0.5098,0.63,2683.6278,48,81.1885,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",80.52,80.6877,0.2067,0.26,1567.7525,41,80.5152,{"date":383,"open":384,"high":385,"low":386,"close":385,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",80.46,80.481,80.375,-0.1681,-0.21,855.3618,34,80.4256,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":226,"vwap":399},"2026-08-27",80.36,80.6491,-0.4439,-0.55,679.8837,80.413,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":224,"volume":406,"transactions":286,"vwap":407},"2026-08-26",81.315,81.085,81.093,-0.1182,8303.0597,81.2186,{"date":409,"open":410,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":187,"vwap":415},"2026-08-25",81.34,81.2112,-0.088,-0.11,1251.907475,81.3113,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":318,"vwap":424},"2026-08-24",81.53,81.0415,81.2992,0.1036,0.13,1544.2413,81.2632,{"date":426,"open":427,"high":357,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":286,"vwap":433},"2026-08-21",81.3,81.195,81.1956,0.5392,0.67,3631.506919,81.3388,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",81.05,80.6564,-0.4268,-0.53,5682.120774,54,80.9165,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",81.04,81.0832,0.8841,1.1,869.9359,30,81.0748,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",80.1991,0.6848,0.86,330.1929,33,80.1775,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",79.5,79.5143,0.0181,0.02,1031.974,39,79.5401,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":161,"volume":473,"transactions":474,"vwap":475},"2026-08-14",79.4962,0.3856,469.2379,37,79.4515,{"date":477,"open":478,"high":478,"low":231,"close":479,"change":480,"percent_change":352,"volume":481,"transactions":458,"vwap":482},"2026-08-13",79.2341,79.1106,0.0063,1077.029355,79.1363,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-12",79.13,79.16,79.1043,-0.0154,-0.02,878.0499,31,79.1223,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-11",79.275,79.33,79.1197,-0.0605,-0.08,2670.2409,58,79.2683,{"date":504,"open":485,"high":505,"low":485,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":276,"vwap":509},"2026-08-10",79.1802,1.3794,1.77,359.764022,79.0207,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":252,"vwap":517},"2026-08-07",77.485,77.8008,0.0931,0.12,1922.9249,77.6498,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",77.6,77.7077,0.2614,0.34,578.7379,27,77.7955,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":458,"vwap":534},"2026-08-05",77.39,77.4463,0.1182,0.15,562.3649,77.4214,{"date":536,"open":537,"high":538,"low":539,"close":538,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",76.6,77.3281,76.55,0.4502,0.59,1934.7499,38,76.8451,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",76.81,77.04,76.79,76.8779,-0.4419,-0.57,2672.9761,35,76.8744,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":525,"vwap":564},"2026-07-31",77.1,77.325,77.3198,-0.0447,-0.06,981.946,77.1607,{"date":566,"open":361,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-30",77.3645,76.64,-0.4047,-0.52,2097.726,49,76.9733,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",77.9308,77.97,77.7692,-0.2365,-0.3,827.48087,47,77.9353,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",78.0057,0.6514,0.84,289.78,36,77.9508,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-27",77.65,77.3543,-0.2911,-0.37,1522.751,43,77.5599,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":390,"vwap":608},"2026-07-24",77.82,77.6454,0.4717,0.61,1564.206,77.7733,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":187,"vwap":616},"2026-07-23",77.42,77.1737,-0.1004,-0.13,1141.947,77.3253,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":276,"vwap":626},"2026-07-22",77.495,77.57,77.225,77.2741,0.3304,0.43,2305.516,77.4134,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",76.5601,76.9437,0.6009,0.79,3205.24626,51,76.6897,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",76.3428,-0.2682,-0.35,72.979,26,76.7636,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":543,"vwap":653},"2026-07-17",76.87,77.3604,76.58,76.611,0.4177,0.55,1027.595221,76.8751,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":94,"volume":660,"transactions":599,"vwap":661},"2026-07-16",75.87,76.33,76.1933,0.7606,532.84506,76.2243,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-15",75.49,75.5,75.4327,-0.499,-0.66,517.866,23,75.4745,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-14",75.9317,-0.4285,-0.56,83.866,17,76.1101,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":491,"vwap":686},"2026-07-13",76.3602,0.7932,1.05,122.473281,76.2861,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":17,"volume":692,"transactions":9,"vwap":690},"2026-07-10",75.47,75.567,0.002,400,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-09",76.040001,75.565,-0.611,-0.8,1800,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-08",76.67,76.176,-0.234,-0.31,3200,{"date":708,"open":709,"high":710,"low":711,"close":710,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":710},"2026-07-07",76.044998,76.41,76.025002,1.093,1.45,4400,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-06",75.24,75.317,-0.198,-0.26,2500,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-02",74.95,75.515,1.178,1.58,3300,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":489,"volume":733,"transactions":9,"vwap":731},"2026-07-01",74.337,-0.014,100,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":676,"volume":739,"transactions":9,"vwap":737},"2026-06-30",74.56,74.351,-0.418,200,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-29",75.035004,74.65,74.769,-0.204,-0.27,600,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-26",74.68,74.973,0.923,1.25,1100,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":733,"transactions":9,"vwap":757},"2026-06-25",74.050003,0.503,0.68,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-24",73.605,73.547,-0.306,-0.41,1500,{"date":768,"open":769,"high":770,"low":771,"close":770,"change":772,"percent_change":152,"volume":773,"transactions":9,"vwap":770},"2026-06-23",73.7,73.853,73.68,0.543,900,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":766,"transactions":9,"vwap":778},"2026-06-22",73.050003,73.41,73.31,0.452,0.62,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":699,"transactions":9,"vwap":785},"2026-06-18",73.12,72.64,72.858,-0.676,-0.92,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":733,"transactions":9,"vwap":790},"2026-06-17",73.534,-0.723,-0.97,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":388,"volume":798,"transactions":9,"vwap":796},"2026-06-16",74.485,74.257,-0.153,300,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":787,"volume":804,"transactions":9,"vwap":802},"2026-06-15",74.73,74.41,-0.693,2800,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":810,"percent_change":369,"volume":798,"transactions":9,"vwap":809},"2026-06-12",75.17,75.2,75.103,0.469,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":692,"transactions":9,"vwap":814},"2026-06-11",74.93,74.634,0.082,0.11,{"date":818,"open":813,"high":813,"low":819,"close":819,"change":820,"percent_change":60,"volume":747,"transactions":9,"vwap":819},"2026-06-10",74.552,0.307,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":692,"transactions":9,"vwap":824},"2026-06-09",73.99,74.245,-0.178,-0.24,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":104,"volume":170,"transactions":9,"vwap":831},"2026-06-08",74.75,74.4,74.423,-0.011,{"date":834,"open":829,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-05",74.79,74.434,-0.211,-0.28,2700,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":733,"transactions":9,"vwap":843},"2026-06-04",74.74,74.645,0.679,0.92,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":624,"volume":747,"transactions":9,"vwap":849},"2026-06-03",74.105,73.966,0.314,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-02",73.62,73.652,0.322,0.44,500,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":562,"volume":754,"transactions":9,"vwap":862},"2026-06-01",73.25,73.45,73.33,-0.046,{"date":865,"open":866,"high":853,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-29",73.52,73.376,-0.741,-1,1300,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":870,"transactions":9,"vwap":875},"2026-05-28",74.099998,74.22,74.117,0.121,0.16,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-27",74,74.32,73.996,-0.32,-0.43,2100,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":739,"transactions":9,"vwap":888},"2026-05-26",74.316,-0.671,-0.89,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":747,"transactions":9,"vwap":894},"2026-05-22",75.16,74.987,0.481,0.65,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":773,"transactions":9,"vwap":901},"2026-05-21",74.59,74.36,74.506,-0.053,-0.07,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":597,"volume":911,"transactions":9,"vwap":909},"2026-05-20",74.8,74.83,74.52,74.559,-0.276,5000,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":234,"percent_change":917,"volume":699,"transactions":9,"vwap":916},"2026-05-19",74.96,75.040001,74.835,0.09,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":921},"2026-05-18",74.71,74.765,74.655,0.561,0.76,2600,{"date":927,"open":830,"high":830,"low":928,"close":928,"change":929,"percent_change":930,"volume":857,"transactions":9,"vwap":928},"2026-05-15",74.204,-0.164,-0.22,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":532,"volume":739,"transactions":9,"vwap":934},"2026-05-14",74.37,74.368,0.109,{"date":937,"open":873,"high":938,"low":873,"close":938,"change":939,"percent_change":234,"volume":739,"transactions":9,"vwap":938},"2026-05-13",74.259,0.049,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":733,"transactions":9,"vwap":942},"2026-05-12",74.21,0.88,1.2,{"date":946,"open":947,"high":947,"low":862,"close":862,"change":948,"percent_change":448,"volume":773,"transactions":9,"vwap":862},"2026-05-11",73.34,0.801,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":954,"percent_change":489,"volume":955,"transactions":9,"vwap":953},"2026-05-08",72.62,72.79,72.529,-0.013,8900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-07",72.55,72.66,72.36,72.542,-1.007,-1.37,1700,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":259,"volume":857,"transactions":9,"vwap":968},"2026-05-06",73.49,73.549,-0.559,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":60,"volume":733,"transactions":9,"vwap":973},"2026-05-05",74.059998,74.108,0.301,{"date":976,"open":880,"high":977,"low":866,"close":978,"change":327,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-04",74.07,73.807,-0.12,2300,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":733,"transactions":9,"vwap":983},"2026-05-01",73.897,-0.403,-0.54,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-30",73.98,74.3,0.996,1.36,1900,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":170,"transactions":9,"vwap":996},"2026-04-29",73.029999,73.304,0.132,0.18,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":152,"volume":733,"transactions":9,"vwap":1001},"2026-04-28",73.172,0.537,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-27",73.0049973,73.080002,72.635,-0.024,-0.03,3600,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":720,"volume":692,"transactions":9,"vwap":1013},"2026-04-24",72.659,-0.187,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":780,"volume":692,"transactions":9,"vwap":1018},"2026-04-23",72.82,72.846,72.75,0.449,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":747,"transactions":9,"vwap":1024},"2026-04-22",72.37,72.397,0.369,0.51,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":903,"volume":692,"transactions":9,"vwap":1031},"2026-04-21",72.07,71.84,72.028,-0.052,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":224,"volume":773,"transactions":9,"vwap":1036},"2026-04-20",72.48,72.080002,-0.107,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":1044,"volume":170,"transactions":9,"vwap":1041},"2026-04-17",71.75,72.187,71.7,-0.129,-0.18,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":1051,"volume":728,"transactions":9,"vwap":1048},"2026-04-16",72.21,72.316,72.142,0.349,0.48,{"date":1053,"open":1029,"high":1029,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":739,"transactions":9,"vwap":1054},"2026-04-15",71.967,-0.283,-0.39,{"date":1058,"open":1023,"high":1023,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":857,"transactions":9,"vwap":1059},"2026-04-14",72.25,-0.463,-0.64,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":145,"volume":739,"transactions":9,"vwap":1065},"2026-04-13",72.705,72.713,0.251,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":857,"transactions":9,"vwap":1070},"2026-04-10",72.58,72.462,-0.608,-0.83,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":352,"volume":773,"transactions":9,"vwap":1077},"2026-04-09",73.365,73.38,73.07,0.008,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":523,"volume":798,"transactions":9,"vwap":1081},"2026-04-08",73.061996,0.248,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":798,"transactions":9,"vwap":1085},"2026-04-07",72.814,0.157,0.22,{"date":1089,"open":1006,"high":1006,"low":1090,"close":1091,"change":233,"percent_change":1092,"volume":992,"transactions":9,"vwap":1091},"2026-04-06",72.43,72.657,0.08,{"date":1094,"open":951,"high":951,"low":1095,"close":1095,"change":1096,"percent_change":515,"volume":798,"transactions":9,"vwap":1095},"2026-04-02",72.602,0.084,{"date":1098,"open":1099,"high":959,"low":1100,"close":1100,"change":1101,"percent_change":195,"volume":870,"transactions":9,"vwap":1100},"2026-04-01",72.53,72.518,-0.455,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":739,"transactions":9,"vwap":1105},"2026-03-31",73.43,72.973,0.506,0.7,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":877,"volume":980,"transactions":9,"vwap":1112},"2026-03-30",73.55,72.34,72.467,0.116,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1118,"change":1009,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-27",72.65,72.69,72.351,-0.04,3400,{"date":1122,"open":1116,"high":1116,"low":1123,"close":1123,"change":1124,"percent_change":917,"volume":798,"transactions":9,"vwap":1123},"2026-03-26",72.381,0.066,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":161,"volume":1130,"transactions":9,"vwap":1128},"2026-03-25",72.46,72.315,0.354,700,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-24",71.68,72.24,71.961,0.676,0.95,7900,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":896,"volume":739,"transactions":9,"vwap":1142},"2026-03-23",71.48,71.285,0.459,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":955,"transactions":9,"vwap":1149},"2026-03-20",71.29,71.38,70.77,70.826,-0.552,-0.77,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":826,"volume":747,"transactions":9,"vwap":1156},"2026-03-19",71.42,71.47,71.378,-0.169,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-18",71.511,71.57,71.547,-0.917,-1.27,1400,{"date":1167,"open":1017,"high":1017,"low":1168,"close":1168,"change":1169,"percent_change":877,"volume":1170,"transactions":9,"vwap":1168},"2026-03-17",72.464,0.114,1200,{"date":1172,"open":1023,"high":1023,"low":1173,"close":1174,"change":523,"percent_change":1175,"volume":766,"transactions":9,"vwap":1174},"2026-03-16",72.33,72.35,0.47,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":746,"volume":739,"transactions":9,"vwap":1178},"2026-03-13",72.010002,-0.192,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":765,"volume":721,"transactions":9,"vwap":1183},"2026-03-12",72.6,72.202,-0.298,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":523,"volume":1190,"transactions":9,"vwap":1188},"2026-03-11",72.15,72.5,0.245,800,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":798,"transactions":9,"vwap":1193},"2026-03-10",72.255,-0.46,-0.63,{"date":1197,"open":1174,"high":1198,"low":1174,"close":1198,"change":997,"percent_change":998,"volume":766,"transactions":9,"vwap":1198},"2026-03-09",72.715,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":580,"volume":857,"transactions":9,"vwap":1203},"2026-03-06",71.99,72.59,72.583,-0.218,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":857,"transactions":9,"vwap":1209},"2026-03-05",72.86,72.76,72.801,-0.86,-1.17,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":15,"volume":1218,"transactions":9,"vwap":1216},"2026-03-04",73.58,73.67,73.661,0.101,1600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":1225,"volume":1218,"transactions":9,"vwap":1222},"2026-03-03",73.113,73.56,72.91,-1.203,-1.61,{"date":1227,"open":1228,"high":835,"low":1229,"close":1230,"change":1231,"percent_change":917,"volume":1232,"transactions":9,"vwap":1230},"2026-03-02",74.62,74.34,74.763,0.068,3800,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":739,"transactions":9,"vwap":1235},"2026-02-27",74.695,0.848,1.15,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1242,"percent_change":1087,"volume":692,"transactions":9,"vwap":1241},"2026-02-26",73.57,73.847,0.161,{"date":1244,"open":778,"high":1245,"low":778,"close":1246,"change":614,"percent_change":1044,"volume":692,"transactions":9,"vwap":1246},"2026-02-25",73.705,73.686,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":798,"transactions":9,"vwap":1250},"2026-02-24",73.47,73.816,0.213,0.29,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":1165,"transactions":9,"vwap":1257},"2026-02-23",73.54,73.77,73.603,0.337,0.46,{"date":1261,"open":1019,"high":1262,"low":1019,"close":1262,"change":1263,"percent_change":66,"volume":692,"transactions":9,"vwap":1262},"2026-02-20",73.266,0.033,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1267,"change":1269,"percent_change":1092,"volume":1165,"transactions":9,"vwap":1267},"2026-02-19",73.165,73.233,73.15,0.062,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1273,"change":1275,"percent_change":1276,"volume":1130,"transactions":9,"vwap":1273},"2026-02-18",73.089996,73.171,72.9,0.377,0.52,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":883,"volume":747,"transactions":9,"vwap":1280},"2026-02-17",72.775,72.794,72.72,-0.232,{"date":1284,"open":995,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":541,"volume":1289,"transactions":9,"vwap":1287},"2026-02-13",73.4,72.96,73.026001,0.425,2900,{"date":1291,"open":1240,"high":1240,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":1218,"transactions":9,"vwap":1292},"2026-02-12",72.601,-0.727,-0.99,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1298},"2026-02-11",72.88,73.328,72.81,1.075,1.49,4000,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":388,"volume":885,"transactions":9,"vwap":1306},"2026-02-10",72.47,72.253,-0.154,{"date":1309,"open":958,"high":1310,"low":1311,"close":1311,"change":719,"percent_change":746,"volume":1312,"transactions":9,"vwap":1311},"2026-02-09",72.555,72.407,3000,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1302,"transactions":9,"vwap":1316},"2026-02-06",72.505,72.605,1.395,1.96,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":668,"volume":964,"transactions":9,"vwap":1323},"2026-02-05",71.64,71.15,71.21,-0.476,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":74,"volume":699,"transactions":9,"vwap":1328},"2026-02-04",71.24,71.686,0.947,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":798,"transactions":9,"vwap":1333},"2026-02-03",70.63,70.739,1.046,1.5,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1096,"percent_change":515,"volume":857,"transactions":9,"vwap":1339},"2026-02-02",69.55,69.693,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1269,"percent_change":917,"volume":857,"transactions":9,"vwap":1343},"2026-01-30",69.29,69.609,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-01-29",69.9,69.547,0.288,0.42,2000,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":903,"volume":721,"transactions":9,"vwap":1355},"2026-01-28",69.56,69.13,69.259,-0.047,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":1361,"percent_change":765,"volume":857,"transactions":9,"vwap":1360},"2026-01-27",69.17,69.306,-0.284,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":15,"percent_change":1368,"volume":1170,"transactions":9,"vwap":1367},"2026-01-26",69.58,69.63,69.49,69.59,0.2,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":515,"volume":773,"transactions":9,"vwap":1372},"2026-01-23",69.505,69.45,0.086,{"date":1375,"open":1376,"high":1366,"low":1377,"close":1378,"change":1379,"percent_change":294,"volume":1218,"transactions":9,"vwap":1378},"2026-01-22",69.4,69.35,69.364,0.309,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1165,"transactions":9,"vwap":1383},"2026-01-21",68.7,69.055,1.034,1.52,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":739,"transactions":9,"vwap":1388},"2026-01-20",68.021004,-0.035,-0.05,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":388,"volume":733,"transactions":9,"vwap":1393},"2026-01-16",68.056,-0.141,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":992,"transactions":9,"vwap":1400},"2026-01-15",68.104,68.45,68.101,68.197,-0.229,-0.33,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":991,"volume":798,"transactions":9,"vwap":1407},"2026-01-14",68.19,68.64,68.426,0.918,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":15,"volume":692,"transactions":9,"vwap":1412},"2026-01-13",67.77,67.508,0.095,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":998,"volume":733,"transactions":9,"vwap":1416},"2026-01-12",67.413,0.124,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":857,"transactions":9,"vwap":1421},"2026-01-09",67.341,67.289,0.069,0.1,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":733,"transactions":9,"vwap":1426},"2026-01-08",67.22,0.639,0.96,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":499,"percent_change":979,"volume":739,"transactions":9,"vwap":1432},"2026-01-07",66.48,66.581,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":816,"volume":692,"transactions":9,"vwap":1436},"2026-01-06",66.67,66.661,0.074,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":780,"volume":1350,"transactions":9,"vwap":1442},"2026-01-05",66.050003,66.74,66.587,0.409,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":606,"volume":739,"transactions":9,"vwap":1447},"2026-01-02",66.32,66.178,0.398,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":692,"transactions":9,"vwap":1452},"2025-12-31",65.93,65.78,-0.382,-0.58,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":185,"volume":733,"transactions":9,"vwap":1457},"2025-12-30",66.162,0.139,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":104,"volume":773,"transactions":9,"vwap":1462},"2025-12-29",66.072998,66.023003,-0.005,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":224,"volume":733,"transactions":9,"vwap":1466},"2025-12-26",66.028,-0.1,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":998,"volume":733,"transactions":9,"vwap":1470},"2025-12-24",66.128,0.122,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":532,"volume":733,"transactions":9,"vwap":1474},"2025-12-23",66.0059967,0.102,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":692,"transactions":9,"vwap":1479},"2025-12-22",65.9,65.904,0.489,0.75,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":523,"volume":747,"transactions":9,"vwap":1485},"2025-12-19",65.56,65.415,0.222,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":242,"volume":798,"transactions":9,"vwap":1489},"2025-12-18",65.193,-0.277,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":850,"percent_change":1051,"volume":692,"transactions":9,"vwap":1494},"2025-12-17",65.38,65.47,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":733,"transactions":9,"vwap":1497},"2025-12-16",65.156,-1.28,-1.93,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1051,"volume":733,"transactions":9,"vwap":1502},"2025-12-15",66.436,0.318,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1078,"percent_change":352,"volume":773,"transactions":9,"vwap":1508},"2025-12-12",66.303,66.029999,66.118,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1190,"transactions":9,"vwap":1513},"2025-12-11",66.19,66.010002,66.11,0.644,0.98,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":1520,"percent_change":169,"volume":798,"transactions":9,"vwap":1519},"2025-12-10",65.010002,65.466,0.647,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":17,"transactions":9,"vwap":1523},"2025-12-09",64.819,0.021,0.03,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":733,"transactions":9,"vwap":1528},"2025-12-08",64.798,-0.698,-1.07,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":884,"volume":798,"transactions":9,"vwap":1534},"2025-12-05",65.91,65.496,-0.285,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1401,"percent_change":640,"volume":733,"transactions":9,"vwap":1539},"2025-12-04",65.81,65.781,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1512,"change":1544,"percent_change":152,"volume":798,"transactions":9,"vwap":1512},"2025-12-03",65.92,66.13,0.486,{"date":1546,"open":1547,"high":1484,"low":1547,"close":1548,"change":1549,"percent_change":1195,"volume":170,"transactions":9,"vwap":1548},"2025-12-02",65.385,65.524,-0.413,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":552,"volume":870,"transactions":9,"vwap":1553},"2025-12-01",66.37,65.937,-0.376,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":523,"volume":733,"transactions":9,"vwap":1557},"2025-11-28",66.313,0.227,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":120,"percent_change":606,"volume":798,"transactions":9,"vwap":1562},"2025-11-26",66.23,66.085999,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":733,"transactions":9,"vwap":1566},"2025-11-25",65.4,65.686,0.634,0.97,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":733,"transactions":9,"vwap":1571},"2025-11-24",65.052002,0.152,0.23,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1577,"change":1579,"percent_change":1580,"volume":857,"transactions":9,"vwap":1577},"2025-11-21",64.75,64.9,64.615,0.779,1.21,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":259,"volume":798,"transactions":9,"vwap":1584},"2025-11-20",65.28,64.121,-0.483,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1453,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-11-19",64.68,64.7,64.5,64.604,-0.59,3500,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1259,"percent_change":1598,"volume":692,"transactions":9,"vwap":1597},"2025-11-18",64.65,64.986,0.71,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":733,"transactions":9,"vwap":1601},"2025-11-17",64.526,-0.535,-0.82,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":733,"transactions":9,"vwap":1606},"2025-11-14",65.060997,0.154,0.24,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1467,"volume":739,"transactions":9,"vwap":1612},"2025-11-13",65.36,64.907,-0.064,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1218,"transactions":9,"vwap":1617},"2025-11-12",65.050003,64.971,0.177,0.27,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":733,"transactions":9,"vwap":1622},"2025-11-11",64.794,0.887,1.39,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":733,"transactions":9,"vwap":1627},"2025-11-10",63.907,0.456,0.72,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":1635,"percent_change":166,"volume":798,"transactions":9,"vwap":1633},"2025-11-07",63.07,63.451,63.036999,0.567,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":997,"percent_change":185,"volume":733,"transactions":9,"vwap":1638},"2025-11-06",62.884,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1276,"volume":733,"transactions":9,"vwap":1641},"2025-11-05",62.752,0.327,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":979,"volume":857,"transactions":9,"vwap":1647},"2025-11-04",62.46,62.42,62.425,-0.078,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1652,"change":1654,"percent_change":1454,"volume":773,"transactions":9,"vwap":1652},"2025-11-03",62.48,62.503,62.444,-0.366,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":877,"volume":773,"transactions":9,"vwap":1659},"2025-10-31",62.616,62.89,62.869,0.099,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":1660,"percent_change":877,"volume":1190,"transactions":9,"vwap":1664},"2025-10-30",63.099998,62.77,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":397,"volume":733,"transactions":9,"vwap":1667},"2025-10-29",62.671,-0.349,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":170,"transactions":9,"vwap":1673},"2025-10-28",63.17,63.21,63.02,-0.423,-0.67,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":1681,"percent_change":489,"volume":170,"transactions":9,"vwap":1679},"2025-10-27",63.28,63.443,63.24,-0.015,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":614,"volume":733,"transactions":9,"vwap":1684},"2025-10-24",63.458,-0.085,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":739,"transactions":9,"vwap":1688},"2025-10-23",63.543,0.403,0.64,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1373,"percent_change":15,"volume":733,"transactions":9,"vwap":1693},"2025-10-22",63.14,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":597,"volume":733,"transactions":9,"vwap":1696},"2025-10-21",63.054001,-0.237,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":798,"transactions":9,"vwap":1701},"2025-10-20",63.32,63.291,0.581,0.93,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1087,"percent_change":145,"volume":733,"transactions":9,"vwap":1706},"2025-10-17",62.71,{"date":1708,"open":1709,"high":1709,"low":1645,"close":1710,"change":1711,"percent_change":1072,"volume":857,"transactions":9,"vwap":1710},"2025-10-16",62.63,62.49,-0.521,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1157,"percent_change":746,"volume":733,"transactions":9,"vwap":1715},"2025-10-15",63.41,63.011002,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":120,"volume":733,"transactions":9,"vwap":1718},"2025-10-14",63.18,0.249,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1726,"volume":747,"transactions":9,"vwap":1724},"2025-10-13",62.7,62.984,62.931,0.431,0.69,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":733,"transactions":9,"vwap":1729},"2025-10-10",62.5,-1.016,-1.6,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":733,"transactions":9,"vwap":1734},"2025-10-09",63.516,-0.393,-0.61,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1009,"volume":739,"transactions":9,"vwap":1740},"2025-10-08",63.92,63.909,-0.022,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":378,"percent_change":60,"volume":733,"transactions":9,"vwap":1744},"2025-10-07",63.931,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":104,"volume":733,"transactions":9,"vwap":1747},"2025-10-06",63.671,-0.006,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":780,"volume":733,"transactions":9,"vwap":1751},"2025-10-03",63.677,0.395,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":765,"volume":733,"transactions":9,"vwap":1755},"2025-10-02",63.282,-0.258,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":125,"volume":733,"transactions":9,"vwap":1759},"2025-10-01",63.54,0.491,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":780,"volume":733,"transactions":9,"vwap":1763},"2025-09-30",63.049,0.389,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1056,"volume":733,"transactions":9,"vwap":1767},"2025-09-29",62.66,-0.248,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1568,"volume":773,"transactions":9,"vwap":1773},"2025-09-26",62.92,62.87,62.908,0.604,{"date":1776,"open":1729,"high":1729,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":692,"transactions":9,"vwap":1777},"2025-09-25",62.304,-0.379,-0.6,{"date":1781,"open":1664,"high":1664,"low":1782,"close":1782,"change":1783,"percent_change":1368,"volume":798,"transactions":9,"vwap":1782},"2025-09-24",62.683,0.128,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":733,"transactions":9,"vwap":1786},"2025-09-23",62.555,0.233,0.37,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":979,"volume":739,"transactions":9,"vwap":1792},"2025-09-22",62.44,62.322,-0.075,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":870,"transactions":9,"vwap":1797},"2025-09-19",62.58,62.397,-0.223,-0.36,{"date":1801,"open":1767,"high":1767,"low":1802,"close":1802,"change":1803,"percent_change":1390,"volume":773,"transactions":9,"vwap":1802},"2025-09-18",62.62,-0.029,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1619,"volume":747,"transactions":9,"vwap":1807},"2025-09-17",62.88,62.649,0.169,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1651,"change":1813,"percent_change":1814,"volume":798,"transactions":9,"vwap":1651},"2025-09-16",62.32,62.52,0.207,0.33,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":798,"transactions":9,"vwap":1818},"2025-09-15",62.35,62.273,-0.48,-0.76,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-09-12",63.228,63.23,62.753,-0.44,-0.7,2200,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1190,"transactions":9,"vwap":1832},"2025-09-11",62.51,63.193,0.695,1.11,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":15,"percent_change":1087,"volume":733,"transactions":9,"vwap":1837},"2025-09-10",62.498,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1252,"volume":739,"transactions":9,"vwap":1841},"2025-09-09",62.37,62.358,0.183,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":720,"volume":857,"transactions":9,"vwap":1846},"2025-09-08",62,62.175,-0.159,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":746,"percent_change":884,"volume":733,"transactions":9,"vwap":1850},"2025-09-05",62.334,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":140,"volume":733,"transactions":9,"vwap":1853},"2025-09-04",62.604,0.236,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1736,"volume":857,"transactions":9,"vwap":1859},"2025-09-03",62.39,62.29,62.368,-0.383,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":876,"percent_change":31,"volume":798,"transactions":9,"vwap":1864},"2025-09-02",62.65,62.751,{"date":1866,"open":1867,"high":1709,"low":1868,"close":1709,"change":135,"percent_change":1026,"volume":773,"transactions":9,"vwap":1709},"2025-08-29",62.53,62.485,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":47,"volume":798,"transactions":9,"vwap":1872},"2025-08-28",62.029999,62.31,0.027,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":855,"percent_change":1276,"volume":733,"transactions":9,"vwap":1876},"2025-08-27",62.283,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1660,"percent_change":877,"volume":733,"transactions":9,"vwap":1879},"2025-08-26",61.961,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1827,"volume":739,"transactions":9,"vwap":1883},"2025-08-25",61.99,61.862,-0.436,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1703,"volume":733,"transactions":9,"vwap":1887},"2025-08-22",62.298,0.571,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1608,"volume":747,"transactions":9,"vwap":1893},"2025-08-21",61.65,61.83,61.727,0.147,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":125,"volume":1165,"transactions":9,"vwap":1899},"2025-08-20",61.59,61.591,61.58,0.475,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":140,"volume":733,"transactions":9,"vwap":1903},"2025-08-19",61.105,0.231,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":388,"volume":739,"transactions":9,"vwap":1908},"2025-08-18",60.96,60.874,-0.131,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1573,"percent_change":140,"volume":739,"transactions":9,"vwap":1914},"2025-08-15",60.91,61.02,61.0050011,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1525,"percent_change":66,"volume":692,"transactions":9,"vwap":1918},"2025-08-14",60.5,60.775,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1922,"change":1923,"percent_change":1624,"volume":733,"transactions":9,"vwap":1922},"2025-08-13",60.4,60.745,0.833,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":130,"volume":699,"transactions":9,"vwap":1928},"2025-08-12",59.98,59.789,59.912,0.391,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":733,"transactions":9,"vwap":1932},"2025-08-11",59.521,-0.084,-0.14,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":130,"volume":1130,"transactions":9,"vwap":1939},"2025-08-08",59.62,59.67,59.605,0.392,{"date":1942,"open":172,"high":172,"low":172,"close":172,"change":1943,"percent_change":1944,"volume":733,"transactions":9,"vwap":172},"2025-08-07",-0.519,-0.87,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":733,"transactions":9,"vwap":1947},"2025-08-06",59.732,-0.205,-0.34,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":135,"volume":733,"transactions":9,"vwap":1952},"2025-08-05",59.937,0.191,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1904,"percent_change":1958,"volume":739,"transactions":9,"vwap":1957},"2025-08-04",59.72,59.746,0.39,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":798,"transactions":9,"vwap":1963},"2025-08-01",59.59,59.66,59.515,-0.272,-0.45,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":284,"volume":739,"transactions":9,"vwap":1969},"2025-07-31",60.51,59.787,-0.699,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":787,"volume":739,"transactions":9,"vwap":1975},"2025-07-30",60.93,60.45,60.486,-0.563,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":1525,"volume":733,"transactions":9,"vwap":1979},"2025-07-29",61.049,0.018,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":668,"volume":747,"transactions":9,"vwap":1985},"2025-07-28",61.28,61.32,61.030998,-0.407,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":115,"volume":733,"transactions":9,"vwap":1989},"2025-07-25",61.438,0.156,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":733,"transactions":9,"vwap":1993},"2025-07-24",61.282,-0.244,-0.4,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":1515,"volume":733,"transactions":9,"vwap":1998},"2025-07-23",61.526,0.596,{"date":2001,"open":1907,"high":1907,"low":1973,"close":1973,"change":2002,"percent_change":2003,"volume":857,"transactions":9,"vwap":1973},"2025-07-22",0.655,1.09,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":1736,"volume":733,"transactions":9,"vwap":2006},"2025-07-21",60.275,-0.371,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":838,"percent_change":1194,"volume":733,"transactions":9,"vwap":2010},"2025-07-18",60.646,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":2015,"percent_change":378,"volume":1190,"transactions":9,"vwap":2014},"2025-07-17",60.617,60.926,0.159,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":2020,"percent_change":1958,"volume":1190,"transactions":9,"vwap":2019},"2025-07-16",60.83,60.767,0.237,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":739,"transactions":9,"vwap":2024},"2025-07-15",61.16,60.53,-0.946,-1.54,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":1909,"percent_change":388,"volume":739,"transactions":9,"vwap":2030},"2025-07-14",61.42,61.476,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":739,"transactions":9,"vwap":2034},"2025-07-11",61.522,61.607,-0.235,-0.38,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":1276,"volume":739,"transactions":9,"vwap":2039},"2025-07-10",61.842,0.319,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":562,"volume":733,"transactions":9,"vwap":2043},"2025-07-09",61.523,-0.039,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":1481,"volume":733,"transactions":9,"vwap":2047},"2025-07-08",61.562,0.461,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":798,"transactions":9,"vwap":2052},"2025-07-07",61.041,61.101,-0.542,-0.88,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":747,"transactions":9,"vwap":2058},"2025-07-03",61.76,61.643,0.221,0.36,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":2065,"percent_change":388,"volume":885,"transactions":9,"vwap":2064},"2025-07-02",61.37,61.422,-0.128,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":733,"transactions":9,"vwap":2068},"2025-07-01",61.55,0.528,0.87,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":2074,"percent_change":1573,"volume":733,"transactions":9,"vwap":2073},"2025-06-30",61.021999,0.143,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":562,"volume":170,"transactions":9,"vwap":2079},"2025-06-27",60.901,60.655,60.879,-0.038,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":632,"volume":692,"transactions":9,"vwap":2084},"2025-06-26",60.78,60.917,0.478,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":857,"transactions":9,"vwap":2089},"2025-06-25",60.506,60.439,-0.556,-0.91,{"date":2093,"open":1973,"high":2094,"low":1973,"close":2095,"change":2096,"percent_change":1402,"volume":766,"transactions":9,"vwap":2095},"2025-06-24",61.080002,60.995,-0.203,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":1799,"volume":733,"transactions":9,"vwap":2099},"2025-06-23",61.198,-0.224,{"date":2102,"open":2103,"high":2103,"low":2064,"close":2064,"change":1009,"percent_change":1390,"volume":798,"transactions":9,"vwap":2064},"2025-06-20",61.6,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":2108,"volume":733,"transactions":9,"vwap":2106},"2025-06-18",61.452,-0.157,-0.25,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":838,"percent_change":1965,"volume":733,"transactions":9,"vwap":2111},"2025-06-17",61.609,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":1873,"percent_change":47,"volume":733,"transactions":9,"vwap":2114},"2025-06-16",61.889,{"date":2116,"open":1883,"high":1883,"low":1883,"close":1883,"change":1873,"percent_change":47,"volume":733,"transactions":9,"vwap":1883},"2025-06-13",{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":632,"volume":739,"transactions":9,"vwap":2119},"2025-06-12",61.835,0.483,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":1607,"percent_change":115,"volume":739,"transactions":9,"vwap":2123},"2025-06-11",61.352,{"date":2125,"open":2099,"high":2099,"low":2099,"close":2099,"change":2126,"percent_change":1051,"volume":1190,"transactions":9,"vwap":2099},"2025-06-10",0.294,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":2130,"percent_change":499,"volume":733,"transactions":9,"vwap":2129},"2025-06-09",60.904,-0.049,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":2134,"percent_change":944,"volume":733,"transactions":9,"vwap":2133},"2025-06-06",60.953,0.724,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":884,"volume":798,"transactions":9,"vwap":2138},"2025-06-05",60.29,60.229,-0.259,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":1190,"transactions":9,"vwap":2143},"2025-06-04",60.595,60.488,-0.419,-0.69,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2150,"change":1904,"percent_change":140,"volume":692,"transactions":9,"vwap":2150},"2025-06-03",61.0099983,61.099998,60.907,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":798,"transactions":9,"vwap":2154},"2025-06-02",60.523,60.676,0.326,0.54,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":2161,"percent_change":1368,"volume":870,"transactions":9,"vwap":2160},"2025-05-30",60.14,60.35,0.119,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":2167,"percent_change":2168,"volume":739,"transactions":9,"vwap":2166},"2025-05-29",59.99,60.28,60.231,0.361,0.6,{"date":2170,"open":2160,"high":2160,"low":2171,"close":2171,"change":2172,"percent_change":890,"volume":798,"transactions":9,"vwap":2171},"2025-05-28",59.87,-0.536,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2176,"change":2177,"percent_change":1580,"volume":798,"transactions":9,"vwap":2176},"2025-05-27",60.437,60.406,0.725,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":2183,"percent_change":998,"volume":1828,"transactions":9,"vwap":2182},"2025-05-23",59.56,59.749,59.681,0.108,{"date":2185,"open":2186,"high":2186,"low":2186,"close":2186,"change":2187,"percent_change":2145,"volume":733,"transactions":9,"vwap":2186},"2025-05-22",59.573,-0.414,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":733,"transactions":9,"vwap":2190},"2025-05-21",59.987,-0.911,-1.5,{"date":2194,"open":2195,"high":2195,"low":2195,"close":2195,"change":1793,"percent_change":979,"volume":733,"transactions":9,"vwap":2195},"2025-05-20",60.898,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":998,"volume":733,"transactions":9,"vwap":2198},"2025-05-19",60.973,0.112,{"date":2201,"open":2202,"high":2202,"low":2202,"close":2202,"change":2203,"percent_change":2204,"volume":733,"transactions":9,"vwap":2202},"2025-05-16",60.861,0.646,1.07,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":2208,"percent_change":684,"volume":17,"transactions":9,"vwap":2207},"2025-05-15",60.215,0.627,{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":2212,"percent_change":2213,"volume":739,"transactions":9,"vwap":2211},"2025-05-14",59.588,-0.757,-1.25,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2218,"change":2219,"percent_change":2220,"volume":1130,"transactions":9,"vwap":2218},"2025-05-13",60.526,60.6,60.345,-0.451,-0.74,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":733,"transactions":9,"vwap":2224},"2025-05-12",60.79,60.796,0.846,1.41,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":1467,"volume":925,"transactions":9,"vwap":2231},"2025-05-09",60.257,60.27,59.95,-0.062,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":2239,"volume":1120,"transactions":9,"vwap":2237},"2025-05-08",60.26,60.31,60.012001,-0.094,-0.16,{"date":2241,"open":2242,"high":2242,"low":2242,"close":2242,"change":2243,"percent_change":40,"volume":798,"transactions":9,"vwap":2242},"2025-05-07",60.106,0.188,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2247,"change":439,"percent_change":2054,"volume":170,"transactions":9,"vwap":2247},"2025-05-06",60.32,59.918,{"date":2249,"open":2250,"high":2250,"low":2250,"close":2250,"change":2251,"percent_change":1294,"volume":733,"transactions":9,"vwap":2250},"2025-05-05",60.448,-0.604,{"date":2253,"open":2254,"high":2254,"low":2254,"close":2254,"change":2255,"percent_change":2256,"volume":733,"transactions":9,"vwap":2254},"2025-05-02",61.051998,0.814,1.35,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":739,"transactions":9,"vwap":2260},"2025-05-01",60.34,60.238,-0.766,-1.26,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":2267,"percent_change":826,"volume":747,"transactions":9,"vwap":2266},"2025-04-30",60.47,61.0040016,-0.147,{"date":2269,"open":2270,"high":2270,"low":2270,"close":2270,"change":2271,"percent_change":1608,"volume":17,"transactions":9,"vwap":2270},"2025-04-29",61.151,0.148,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2275,"change":145,"percent_change":2276,"volume":739,"transactions":9,"vwap":2275},"2025-04-28",60.825,61.0029984,0.58,{"date":2278,"open":2279,"high":2279,"low":2279,"close":2279,"change":2280,"percent_change":413,"volume":17,"transactions":9,"vwap":2279},"2025-04-25",60.653,-0.068,{"date":2282,"open":2283,"high":2283,"low":2283,"close":2283,"change":2284,"percent_change":1481,"volume":733,"transactions":9,"vwap":2283},"2025-04-24",60.721,0.454,{"date":2286,"open":2287,"high":2287,"low":2287,"close":2287,"change":1808,"percent_change":2288,"volume":733,"transactions":9,"vwap":2287},"2025-04-23",60.267,0.28,{"date":176,"open":2290,"high":2291,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":733,"transactions":9,"vwap":2291},59.61,60.098,0.488,0.82]