[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVIV":3,"homepage-market-summary":26,"stock-historical-AVIV":170},{"ticker":4,"date":5,"profile":6,"quote":11},"AVIV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis International Large Cap 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},79.47,79.17,79.489,78.92,78.74,0.73,0.93,85837.163519,0,83.94,37.47,43813.64646273986,90.4,1257,{"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},56.97,81361,29696853.603664,38.84,"2025-04-22",[181,184,193,203,213,224,235,246,255,266,275,286,297,307,317,327,337,347,356,367,378,387,396,406,417,426,435,444,453,461,470,479,490,498,509,516,525,534,543,552,562,572,579,589,598,606,617,627,638,648,658,668,677,688,698,708,718,727,736,743,751,758,766,773,780,787,794,803,811,817,824,831,840,846,851,858,866,874,881,888,896,904,910,918,923,929,936,944,951,957,964,971,978,985,991,998,1005,1013,1018,1023,1028,1035,1040,1048,1056,1064,1070,1076,1083,1090,1096,1104,1111,1118,1124,1130,1138,1143,1148,1153,1158,1164,1168,1173,1178,1185,1192,1198,1206,1215,1222,1229,1238,1246,1253,1262,1270,1278,1286,1293,1301,1309,1316,1321,1328,1334,1342,1350,1356,1365,1370,1376,1382,1388,1396,1400,1404,1407,1413,1417,1423,1430,1435,1440,1448,1454,1463,1470,1477,1484,1492,1497,1502,1509,1514,1521,1527,1534,1542,1548,1556,1563,1570,1575,1581,1585,1590,1597,1605,1612,1618,1626,1633,1642,1649,1656,1663,1669,1677,1684,1691,1698,1705,1712,1720,1727,1734,1740,1747,1753,1759,1766,1772,1780,1788,1795,1804,1811,1818,1826,1833,1840,1847,1853,1858,1866,1874,1882,1888,1896,1903,1909,1916,1923,1930,1937,1945,1952,1956,1961,1966,1971,1977,1984,1990,1998,2007,2013,2018,2023,2029,2036,2040,2044,2051,2056,2061,2068,2076,2082,2088,2093,2099,2106,2112,2117,2121,2127,2132,2138,2146,2153,2159,2167,2175,2182,2190,2197,2203,2212,2219,2225,2231,2237,2243,2249,2255,2261,2269,2277,2284,2291,2299,2306,2312,2317,2324,2331,2339,2346,2351,2355,2363,2370,2378,2385,2393,2401,2407,2412,2420,2428,2435,2442,2448,2454,2461,2467,2475,2481,2490,2497,2504,2510,2516,2521,2528,2534,2540,2545,2552,2558,2564,2568,2573,2579,2587,2592,2599,2605,2610,2616,2622,2629,2636,2642,2647,2654,2661,2666,2673,2678,2685,2690,2698,2703,2709,2715,2722,2729,2736,2743,2750,2757,2764],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":182,"vwap":183},792,79.2681,{"date":37,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},79.1,79.14,78.37,-0.89,-1.12,95959.627717,1046,78.6702,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",80.46,79.44,79.63,-0.46,-0.57,104259.498636,931,79.9108,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",80.38,79.7,80.09,-0.73,-0.9,87659.327456,810,80.0249,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",80.9,81.0816,80.57,80.82,-0.47,-0.58,60249.8558,715,80.8186,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",80.97,81.295,80.72,81.29,0.67,0.83,47901.72226,541,81.0453,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",80.66,80.76,80.21,80.62,-0.15,-0.19,108342.905196,841,80.5304,{"date":247,"open":248,"high":248,"low":217,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",81.28,80.77,-1.26,-1.54,105042.621866,904,80.8934,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",82.05,82.1651,81.5901,82.03,0.17,0.21,101171.190867,1103,81.8618,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":164,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",82.07,81.65,81.86,0.6,111288.046121,1090,81.8991,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",81.34,81.46,81.1,81.37,-0.97,-1.18,103109.884263,987,81.2339,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",82.38,82.5,82.28,82.34,0.91,1.12,92970.51346,972,82.3591,{"date":298,"open":291,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",82.35,81,81.43,-0.54,-0.66,90248.069568,901,81.6983,{"date":308,"open":309,"high":257,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",81.93,81.69,81.97,-0.21,-0.26,53954.749326,608,81.891,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":303,"volume":324,"transactions":325,"vwap":326},"2026-09-14",82.14,82.52,81.865,82.18,-0.55,63669.69128,868,82.1846,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",82.89,82.5701,82.73,0.81,0.99,56593.220044,1249,82.6958,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":199,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",82.16,82.24,81.74,81.92,-0.69,133518.783736,2274,81.9218,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":323,"percent_change":303,"volume":353,"transactions":354,"vwap":355},"2026-09-09",82.94,83,82.46,82.49,85597.50089,1009,82.655,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",83.4,83.52,82.96,83.04,-0.6,-0.72,56594.812295,889,83.2312,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",83.43,83.8,83.35,83.64,-0.2,-0.24,73218.075635,840,83.6259,{"date":379,"open":380,"high":21,"low":381,"close":382,"change":113,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",83.55,83.38,83.84,1.37,96551.080715,1174,83.7506,{"date":388,"open":320,"high":389,"low":390,"close":391,"change":148,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",82.8,82.4,82.71,0.42,104170.318313,1091,82.5932,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":362,"volume":403,"transactions":404,"vwap":405},"2026-09-01",82.63,82.88,82.1776,82.36,-0.5,56170.958055,832,82.4944,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",83.24,83.3103,82.68,82.86,-0.14,-0.17,93551.925697,1642,82.8947,{"date":418,"open":419,"high":420,"low":421,"close":350,"change":313,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",83.58,83.62,82.812,-0.31,68781.388466,755,83.027,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":422,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",83.37,82.97,83.26,-0.37,66798.558301,695,83.2123,{"date":436,"open":370,"high":437,"low":359,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",83.91,83.57,-0.32,-0.38,49427.11872,624,83.6686,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":164,"percent_change":450,"volume":451,"transactions":365,"vwap":452},"2026-08-25",83.68,83.93248,83.524,83.89,0.59,83769.6449,83.783,{"date":454,"open":369,"high":359,"low":455,"close":358,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",83.31,-0.1,-0.12,57737.938722,777,83.4187,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":230,"percent_change":332,"volume":467,"transactions":468,"vwap":469},"2026-08-21",83.59,83.635,83.36,83.5,133001.233733,1194,83.4926,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":457,"percent_change":412,"volume":476,"transactions":477,"vwap":478},"2026-08-20",82.81,83.045,82.64,82.83,79728.258919,892,82.7962,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",83.14,83.285,82.72,82.95,0.48,0.58,84851.882652,733,82.9873,{"date":491,"open":399,"high":492,"low":351,"close":493,"change":494,"percent_change":208,"volume":495,"transactions":496,"vwap":497},"2026-08-18",83.15,82.47,-0.61,156379.625405,1607,82.7277,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",83.19,83.3615,83.03,83.08,-0.07,-0.08,73610.711861,1154,83.1418,{"date":510,"open":511,"high":455,"low":512,"close":492,"change":148,"percent_change":392,"volume":513,"transactions":514,"vwap":515},"2026-08-14",83.07,83.034,47627.985402,880,83.1424,{"date":517,"open":518,"high":518,"low":519,"close":389,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",82.92,82.665,-0.11,-0.13,69729.315741,881,82.8062,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":123,"volume":532,"transactions":173,"vwap":533},"2026-08-12",83.02,83.05,82.75,82.91,0.33,86206.093227,82.8748,{"date":535,"open":472,"high":536,"low":537,"close":538,"change":539,"percent_change":504,"volume":540,"transactions":541,"vwap":542},"2026-08-11",82.915,82.45,82.58,-0.06,66708.736597,838,82.6577,{"date":544,"open":538,"high":545,"low":546,"close":474,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",82.7,82.485,-0.23,-0.28,94150.08566,1093,82.6139,{"date":553,"open":554,"high":555,"low":474,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",82.84,82.9595,82.87,0.85,1.04,230935.790173,721,82.7287,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":34,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",82.26,82.4983,81.95,82.02,0.23,97567.218971,1340,82.1329,{"date":573,"open":340,"high":564,"low":574,"close":575,"change":118,"percent_change":43,"volume":576,"transactions":577,"vwap":578},"2026-08-05",81.82,81.83,126275.74215,1277,81.9905,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":230,"volume":586,"transactions":587,"vwap":588},"2026-08-04",81.26,81.72,81.2282,81.58,0.54,278068.948982,1344,81.5814,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":531,"percent_change":63,"volume":595,"transactions":596,"vwap":597},"2026-08-03",80.94,81.0899,80.73,81.04,158843.471541,1764,80.9563,{"date":599,"open":249,"high":600,"low":601,"close":602,"change":198,"percent_change":199,"volume":603,"transactions":604,"vwap":605},"2026-07-31",80.89,79.965,80.71,74075.522218,939,80.6214,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",80.35,81.2499,80.265,81.17,1.87,2.36,185842.29831,1415,81.006,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":373,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",79.54,80.31,78.98,79.3,-0.25,113679.949454,1013,79.5865,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",79.08,79.68,79,79.5,-0.02,-0.03,60839.962858,957,79.4677,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":43,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",79.8,79.8675,79.15,79.52,0.39,155011.620832,1955,79.398,{"date":649,"open":185,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",79.51,79.07,79.21,0.45,0.57,99059.009305,853,79.1929,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":363,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",78.79,79.03,78.55,78.76,-0.91,128813.421549,1549,78.7132,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":585,"volume":674,"transactions":675,"vwap":676},"2026-07-22",79.59,79.8099,79.48,0.43,83475.864935,801,79.5906,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",78.67,79.145,78.495,79.05,1.05,1.35,83157.096324,1085,78.9763,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",78.5,77.95,78,-0.56,-0.71,350851.361514,1127,78.2876,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":373,"volume":705,"transactions":706,"vwap":707},"2026-07-17",78.09,78.64,77.9495,78.56,-0.16,88567.097793,1067,78.4593,{"date":709,"open":710,"high":711,"low":662,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",78.7,79.001852,78.72,-0.63,-0.79,106672.787554,1261,78.7556,{"date":719,"open":720,"high":12,"low":721,"close":722,"change":63,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",79.16,78.78,79.35,0.52,83001.154327,717,79.1621,{"date":728,"open":720,"high":12,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",78.86,78.94,0.68,0.87,88774.687794,1029,79.165,{"date":737,"open":710,"high":710,"low":738,"close":739,"change":302,"percent_change":343,"volume":740,"transactions":741,"vwap":742},"2026-07-13",78.19,78.26,78700.476059,1153,78.4419,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":271,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-10",78.54,78.875,78.32,78.8,0.77,55700,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":644,"volume":757,"transactions":9,"vwap":755},"2026-07-09",77.92,78.357,78.2,0.3,97500,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":714,"volume":765,"transactions":9,"vwap":763},"2026-07-08",77.7,77.91,77.126,77.9,-0.62,101200,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":363,"percent_change":664,"volume":772,"transactions":9,"vwap":771},"2026-07-07",79.040001,79.095001,78.285,78.52,81100,{"date":774,"open":15,"high":775,"low":776,"close":777,"change":778,"percent_change":683,"volume":779,"transactions":9,"vwap":777},"2026-07-06",79.26,78.81,79.24,0.82,72000,{"date":781,"open":745,"high":782,"low":753,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",78.88,78.42,1.24,1.61,67500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":374,"percent_change":422,"volume":793,"transactions":9,"vwap":792},"2026-07-01",77.059998,77.46,76.95,77.18,84400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",77.35,77.51,77.079002,77.42,0.1,0.13,110000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":148,"volume":810,"transactions":9,"vwap":808},"2026-06-29",77.26,77.37,76.715,77.32,0.27,101600,{"date":812,"open":813,"high":806,"low":814,"close":813,"change":440,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-26",77.050003,76.89,-0.49,154300,{"date":818,"open":819,"high":820,"low":792,"close":821,"change":822,"percent_change":17,"volume":823,"transactions":9,"vwap":821},"2026-06-25",77.53,77.74,77.43,0.56,64600,{"date":825,"open":826,"high":813,"low":827,"close":828,"change":764,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-24",76.9,76.59,76.87,-0.8,79000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",77.48,77.72,77.285,77.49,-1.32,-1.67,123700,{"date":841,"open":748,"high":842,"low":843,"close":776,"change":261,"percent_change":844,"volume":845,"transactions":9,"vwap":776},"2026-06-22",78.97,78.61,0.22,70900,{"date":847,"open":730,"high":730,"low":848,"close":701,"change":849,"percent_change":539,"volume":850,"transactions":9,"vwap":701},"2026-06-18",78.51,-0.05,93200,{"date":852,"open":640,"high":853,"low":771,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",80.010002,78.69,-0.86,-1.08,87200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":148,"volume":865,"transactions":9,"vwap":863},"2026-06-16",79.67,79.78,79.449,79.55,0.28,63200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":822,"volume":873,"transactions":9,"vwap":871},"2026-06-15",79.73,79.778,79.175,79.27,0.44,76100,{"date":875,"open":187,"high":876,"low":877,"close":878,"change":879,"percent_change":450,"volume":880,"transactions":9,"vwap":878},"2026-06-12",78.91,78.099998,78.83,0.46,72200,{"date":882,"open":883,"high":187,"low":884,"close":187,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":187},"2026-06-11",76.93,76.765,2.12,2.78,84100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":188,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-10",76.77,77.089996,76.235,76.25,-1.15,91800,{"date":897,"open":692,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-09",78.019997,76.21,77.14,-1.05,-1.34,70100,{"date":905,"open":906,"high":703,"low":907,"close":738,"change":63,"percent_change":908,"volume":909,"transactions":9,"vwap":738},"2026-06-08",78.48,78.011002,0.53,127600,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",79.33,77.575,77.78,-1.93,-2.42,87500,{"date":919,"open":630,"high":920,"low":632,"close":921,"change":644,"percent_change":164,"volume":922,"transactions":9,"vwap":921},"2026-06-04",79.84,79.71,80100,{"date":924,"open":670,"high":925,"low":926,"close":927,"change":713,"percent_change":714,"volume":928,"transactions":9,"vwap":927},"2026-06-03",79.669,79.255,79.32,39200,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":128,"volume":935,"transactions":9,"vwap":933},"2026-06-02",79.43,79.98,79.95,0.62,50600,{"date":937,"open":938,"high":939,"low":940,"close":912,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":912},"2026-06-01",79.29,79.58,78.9,-0.51,-0.64,154600,{"date":945,"open":946,"high":947,"low":948,"close":920,"change":809,"percent_change":949,"volume":950,"transactions":9,"vwap":920},"2026-05-29",79.94,80.25,79.722,0.34,77000,{"date":952,"open":938,"high":953,"low":954,"close":955,"change":457,"percent_change":241,"volume":956,"transactions":9,"vwap":955},"2026-05-28",79.809,79.055,79.57,72500,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":941,"volume":963,"transactions":9,"vwap":961},"2026-05-27",79.88,79.56,79.69,-0.41,62700,{"date":965,"open":966,"high":205,"low":967,"close":968,"change":969,"percent_change":784,"volume":970,"transactions":9,"vwap":968},"2026-05-26",80.07,79.85,80.099998,0.98,77500,{"date":972,"open":973,"high":974,"low":876,"close":975,"change":412,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-22",79.31,79.34,79.12,-0.18,79600,{"date":979,"open":980,"high":650,"low":981,"close":775,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":775},"2026-05-21",78.75,78.365,0.14,0.18,2271700,{"date":986,"open":877,"high":987,"low":692,"close":975,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":975},"2026-05-20",79.23,1.09,1.4,1359400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":764,"percent_change":714,"volume":997,"transactions":9,"vwap":996},"2026-05-19",78.25,78.36,77.79,78.029999,606400,{"date":999,"open":703,"high":1000,"low":1001,"close":1002,"change":450,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-18",78.755,78.215,78.65,0.76,1333300,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-15",78.24,77.86,78.059998,-1.23,-1.55,65800,{"date":1014,"open":650,"high":619,"low":1015,"close":938,"change":1016,"percent_change":548,"volume":1017,"transactions":9,"vwap":938},"2026-05-14",79.235,-0.22,180200,{"date":1019,"open":1020,"high":650,"low":1020,"close":650,"change":1021,"percent_change":450,"volume":1022,"transactions":9,"vwap":650},"2026-05-13",79.029999,0.47,101400,{"date":1024,"open":748,"high":1025,"low":1026,"close":768,"change":312,"percent_change":313,"volume":1027,"transactions":9,"vwap":768},"2026-05-12",79.089996,78.29,67100,{"date":1029,"open":642,"high":1030,"low":1031,"close":1032,"change":568,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-11",79.389,79.080002,79.25,0.29,52000,{"date":1036,"open":1037,"high":1038,"low":1002,"close":1037,"change":731,"percent_change":732,"volume":1039,"transactions":9,"vwap":1037},"2026-05-08",79.019997,79.039001,51200,{"date":1041,"open":12,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",79.49,78.27,78.34,-1.04,-1.31,94800,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-06",79.050003,79.42,79.38,1.71,2.2,166600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":169,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-05",77.52,77.75,77.281,77.67,1.17,59800,{"date":1065,"open":1066,"high":799,"low":1067,"close":890,"change":901,"percent_change":1068,"volume":1069,"transactions":9,"vwap":890},"2026-05-04",77.24,76.58,-1.35,90000,{"date":1071,"open":755,"high":1072,"low":820,"close":1073,"change":422,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-01",78.225,77.82,-0.4,67900,{"date":1077,"open":1078,"high":739,"low":1079,"close":1080,"change":612,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-30",77.23,77.11,78.13,2.45,76500,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":281,"volume":1089,"transactions":9,"vwap":1087},"2026-04-29",76.67,76.010002,76.26,-0.75,141400,{"date":1091,"open":891,"high":891,"low":1092,"close":1093,"change":634,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-28",76.72,77.010002,-0.04,67600,{"date":1097,"open":1098,"high":836,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-27",77.3,77,77.040001,-0.27,-0.35,92200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":801,"percent_change":261,"volume":1110,"transactions":9,"vwap":1109},"2026-04-24",77.15,77.4,76.834,77.31,61400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":792,"change":1074,"percent_change":1116,"volume":1117,"transactions":9,"vwap":792},"2026-04-23",77.44,77.71,76.455,-0.52,60700,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":118,"percent_change":138,"volume":1123,"transactions":9,"vwap":1122},"2026-04-22",77.97,77.498,77.58,40100,{"date":1125,"open":843,"high":843,"low":808,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-21",77.33,-1.62,-2.05,73200,{"date":1131,"open":876,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-20",78.995,78.57,78.95,-0.34,-0.43,126800,{"date":1139,"open":1140,"high":1141,"low":720,"close":938,"change":230,"percent_change":557,"volume":1142,"transactions":9,"vwap":938},"2026-04-17",79.37,79.579,68300,{"date":1144,"open":876,"high":876,"low":1145,"close":1146,"change":241,"percent_change":242,"volume":1147,"transactions":9,"vwap":1146},"2026-04-16",78.38,78.62,54900,{"date":1149,"open":631,"high":631,"low":843,"close":1150,"change":1151,"percent_change":199,"volume":1152,"transactions":9,"vwap":1150},"2026-04-15",78.77,-0.45,53100,{"date":1154,"open":987,"high":974,"low":1155,"close":1156,"change":148,"percent_change":872,"volume":1157,"transactions":9,"vwap":1156},"2026-04-14",78.99,79.22,50400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":143,"percent_change":485,"volume":1163,"transactions":9,"vwap":1161},"2026-04-13",77.89,78.87,77.775,65700,{"date":1165,"open":1166,"high":1150,"low":1007,"close":1167,"change":844,"percent_change":864,"volume":1157,"transactions":9,"vwap":1167},"2026-04-10",78.58,78.49,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1043,"change":456,"percent_change":521,"volume":1172,"transactions":9,"vwap":1043},"2026-04-09",77.69,78.558,54500,{"date":1174,"open":783,"high":783,"low":995,"close":187,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":187},"2026-04-08",2.52,3.32,116400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1094,"percent_change":849,"volume":1184,"transactions":9,"vwap":1183},"2026-04-07",75.39,75.93,74.78,75.85,62800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":164,"volume":750,"transactions":9,"vwap":1190},"2026-04-06",75.65,75.968,75.43,75.89,0.37,{"date":1193,"open":1194,"high":1187,"low":1195,"close":1196,"change":548,"percent_change":431,"volume":1197,"transactions":9,"vwap":1196},"2026-04-02",74.42,74.28,75.52,116200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1200,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1200},"2026-04-01",75.8,76.15,75.48,0.97,1.3,241300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-31",73.86,74.835,73.52,74.83,2.27,3.13,129600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":801,"percent_change":983,"volume":1221,"transactions":9,"vwap":1220},"2026-03-30",73.12,73.29,72.19,72.56,250200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":402,"percent_change":343,"volume":1228,"transactions":9,"vwap":1227},"2026-03-27",72.61,73.33,72.275,72.43,72300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-26",73.56,74.019997,72.91,72.93,-1.42,-1.91,65000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1062,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-25",74.31,74.59,74.056,74.35,1.6,53400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":505,"percent_change":520,"volume":1252,"transactions":9,"vwap":1251},"2026-03-24",72.54,73.59,72.466,73.18,93500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-23",72.89,74,72.571,73.26,1.5,2.09,115600,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-20",73.37,71.4,71.76,-1.89,-2.57,61300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":815,"volume":1277,"transactions":9,"vwap":1275},"2026-03-19",72.7,74.050003,72.55,73.65,-0.36,60300,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-18",74.81,73.94,74.010002,-1.07,-1.43,120000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":673,"percent_change":486,"volume":1292,"transactions":9,"vwap":1291},"2026-03-17",75.36,75.5,74.98,75.080002,114000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":113,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-16",74.39,74.86,74.27,74.65,1.54,89000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1210,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1210},"2026-03-13",74.71,74.82,73.49,-1.19,-1.59,70800,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1303,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1303},"2026-03-12",75.25,74.256,-1.14,-1.5,79200,{"date":1317,"open":1318,"high":1319,"low":1311,"close":1183,"change":34,"percent_change":118,"volume":1320,"transactions":9,"vwap":1183},"2026-03-11",75.55,75.905,104800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":262,"percent_change":864,"volume":1327,"transactions":9,"vwap":1326},"2026-03-10",76.040001,76.71,75.6,75.66,103600,{"date":1329,"open":1330,"high":1187,"low":1331,"close":1332,"change":262,"percent_change":864,"volume":1333,"transactions":9,"vwap":1332},"2026-03-09",74.17,73.44,75.45,142300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":855,"volume":1341,"transactions":9,"vwap":1339},"2026-03-06",74.8,75.49,74.314,75.24,-0.65,98200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1190,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1190},"2026-03-05",76.54,76.68,75.16,-1.68,-2.17,65500,{"date":1351,"open":1352,"high":1122,"low":1353,"close":1354,"change":1003,"percent_change":333,"volume":1355,"transactions":9,"vwap":1354},"2026-03-04",77.25,76.83,77.57,77400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-03",76.11,76.99,75.059998,76.81,-2.59,-3.26,121500,{"date":1366,"open":722,"high":1367,"low":15,"close":1368,"change":1313,"percent_change":1235,"volume":1369,"transactions":9,"vwap":1368},"2026-03-02",79.61,79.4,83000,{"date":1371,"open":249,"high":1372,"low":1373,"close":1374,"change":50,"percent_change":69,"volume":1375,"transactions":9,"vwap":1374},"2026-02-27",80.8,80.395,80.54,68200,{"date":1377,"open":1378,"high":1379,"low":959,"close":1380,"change":634,"percent_change":1094,"volume":1381,"transactions":9,"vwap":1380},"2026-02-26",80.39,80.52,80.5,148600,{"date":1383,"open":1380,"high":1384,"low":1385,"close":119,"change":164,"percent_change":1386,"volume":1387,"transactions":9,"vwap":119},"2026-02-25",80.68,80.11,0.61,68000,{"date":1389,"open":1390,"high":1391,"low":643,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-24",79.65,80.188,80.040001,0.09,0.11,54400,{"date":1397,"open":966,"high":620,"low":1398,"close":933,"change":69,"percent_change":102,"volume":1399,"transactions":9,"vwap":933},"2026-02-23",79.636,60100,{"date":1401,"open":777,"high":1402,"low":720,"close":1402,"change":133,"percent_change":231,"volume":1403,"transactions":9,"vwap":1402},"2026-02-20",79.9,95300,{"date":1405,"open":748,"high":777,"low":712,"close":777,"change":107,"percent_change":107,"volume":1406,"transactions":9,"vwap":777},"2026-02-19",65300,{"date":1408,"open":938,"high":1409,"low":1410,"close":1032,"change":34,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1032},"2026-02-18",79.585,79.035004,0.24,54800,{"date":1414,"open":848,"high":642,"low":692,"close":1415,"change":50,"percent_change":69,"volume":1416,"transactions":9,"vwap":1415},"2026-02-17",79.059998,65400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1037,"change":531,"percent_change":392,"volume":1422,"transactions":9,"vwap":1037},"2026-02-13",78.6,79.099998,78.3,49300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":854,"change":1088,"percent_change":1428,"volume":1429,"transactions":9,"vwap":854},"2026-02-12",79.66,79.72,78.41,-0.94,78200,{"date":1431,"open":987,"high":1432,"low":663,"close":196,"change":654,"percent_change":1433,"volume":1434,"transactions":9,"vwap":196},"2026-02-11",79.6,0.72,96100,{"date":1436,"open":186,"high":186,"low":1437,"close":1161,"change":102,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1161},"2026-02-10",78.73,0.08,91700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":776,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":776},"2026-02-09",78.080002,78.85,78.010002,1.23,1.59,107900,{"date":1449,"open":1450,"high":1122,"low":1450,"close":1122,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1122},"2026-02-06",76.88,1.76,2.32,47200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-05",76.41,76.561,75.76,75.82,-1.47,-1.9,144800,{"date":1464,"open":1465,"high":1466,"low":826,"close":1467,"change":1468,"percent_change":969,"volume":1469,"transactions":9,"vwap":1467},"2026-02-04",77.59,77.717,77.29,0.75,86700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1344,"change":1475,"percent_change":683,"volume":1476,"transactions":9,"vwap":1344},"2026-02-03",76,76.55,75.835,0.795,84200,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":485,"volume":1483,"transactions":9,"vwap":1481},"2026-02-02",75.17,75.79,75.745,0.365,75700,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-30",76.080002,74.97,75.38,-1.21,-1.58,110800,{"date":1493,"open":1494,"high":1494,"low":1495,"close":827,"change":731,"percent_change":169,"volume":1496,"transactions":9,"vwap":827},"2026-01-29",77.12,75.68,44200,{"date":1498,"open":1499,"high":1499,"low":1289,"close":1500,"change":199,"percent_change":1088,"volume":1501,"transactions":9,"vwap":1500},"2026-01-28",76.22,75.91,101500,{"date":1503,"open":1181,"high":1504,"low":1181,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-27",76.6,76.48,1.19,1.58,109400,{"date":1510,"open":1180,"high":1187,"low":1511,"close":1512,"change":653,"percent_change":271,"volume":1513,"transactions":9,"vwap":1512},"2026-01-26",75.225,75.29,80700,{"date":1515,"open":1195,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":230,"volume":1520,"transactions":9,"vwap":1518},"2026-01-23",74.939,74.15,74.84,0.5,43600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":949,"percent_change":879,"volume":845,"transactions":9,"vwap":1526},"2026-01-22",74.37,74.475,74.095001,74.34,{"date":1528,"open":1529,"high":1530,"low":1218,"close":1256,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1256},"2026-01-21",73.55,74.141,0.86,1.18,91100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":713,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-20",73.28,73.54,72.945,73.14,-0.85,58300,{"date":1543,"open":1544,"high":1545,"low":1331,"close":1546,"change":34,"percent_change":1547,"volume":1308,"transactions":9,"vwap":1546},"2026-01-16",73.74,73.82,73.77,0.26,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":457,"volume":1555,"transactions":9,"vwap":1553},"2026-01-15",73.7,73.829,73.525,73.58,-0.09,121200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":673,"percent_change":450,"volume":1562,"transactions":9,"vwap":1561},"2026-01-14",73.62,73.75,73.48,73.67,88500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":413,"percent_change":547,"volume":1569,"transactions":9,"vwap":1568},"2026-01-13",73.23,73.32,73.040001,73.24,81800,{"date":1571,"open":1539,"high":1572,"low":1539,"close":1573,"change":1021,"percent_change":1574,"volume":1395,"transactions":9,"vwap":1573},"2026-01-12",73.498,73.41,0.64,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1578,"change":644,"percent_change":585,"volume":1580,"transactions":9,"vwap":1578},"2026-01-09",72.69,72.94,72.63,44500,{"date":1582,"open":1583,"high":1274,"low":1584,"close":1274,"change":983,"percent_change":118,"volume":1520,"transactions":9,"vwap":1274},"2026-01-08",72.11,71.98,{"date":1586,"open":1224,"high":1224,"low":1587,"close":1588,"change":1074,"percent_change":323,"volume":1589,"transactions":9,"vwap":1588},"2026-01-07",72.22,72.37,109100,{"date":1591,"open":1592,"high":1567,"low":1593,"close":1594,"change":1595,"percent_change":107,"volume":1596,"transactions":9,"vwap":1594},"2026-01-06",73.019997,72.71,72.77,-0.005,58700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":155,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-05",72.12,72.813,72.080002,72.775,1.03,69200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":1610,"percent_change":113,"volume":1611,"transactions":9,"vwap":1608},"2026-01-02",71.8,72.035004,71.66,0.805,73900,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":439,"percent_change":1151,"volume":1617,"transactions":9,"vwap":1616},"2025-12-31",71.49,71.13,71.23,60900,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":864,"volume":1625,"transactions":9,"vwap":1623},"2025-12-30",71.62,71.779,71.51,71.55,0.2,153400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1074,"volume":895,"transactions":9,"vwap":1631},"2025-12-29",71.38,71.45,71.15,71.35,-0.29,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-26",71.68,71.72,71.52,71.64,0.02,0.03,38100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1620,"change":1647,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1620},"2025-12-24",71.53,71.645,71.495,0.01,22300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":949,"percent_change":485,"volume":1655,"transactions":9,"vwap":1654},"2025-12-23",71.39,71.625,71.36,71.61,56300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":872,"percent_change":934,"volume":1662,"transactions":9,"vwap":1661},"2025-12-22",71.14,71.301,71.029999,71.27,64500,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":17,"volume":873,"transactions":9,"vwap":1667},"2025-12-19",70.72,71.080002,70.83,0.51,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":879,"volume":1676,"transactions":9,"vwap":1674},"2025-12-18",70.49,70.73,70.246,70.32,0.325,120400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1340,"volume":1662,"transactions":9,"vwap":1682},"2025-12-17",70.37,70.43,69.93,69.995,-0.455,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":970,"transactions":9,"vwap":1688},"2025-12-16",70.58,70.029999,70.45,-1.25,-1.74,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1519,"volume":1697,"transactions":9,"vwap":1695},"2025-12-15",71.99,71.483,71.7,0.36,55800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":623,"percent_change":1102,"volume":1704,"transactions":9,"vwap":1703},"2025-12-12",71.63,71.762,71.019997,71.34,59400,{"date":1706,"open":1707,"high":1635,"low":1708,"close":1709,"change":1710,"percent_change":749,"volume":1711,"transactions":9,"vwap":1709},"2025-12-11",71.32,71.21,71.59,0.55,50900,{"date":1713,"open":1714,"high":1630,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-10",70.59,70.265,71.040001,0.88,1.25,45900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1595,"percent_change":107,"volume":1726,"transactions":9,"vwap":1725},"2025-12-09",70.27,70.38,70.114,70.16,23500,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":976,"volume":1733,"transactions":9,"vwap":1731},"2025-12-08",70.5,70.099998,70.165,-0.125,29000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":633,"percent_change":634,"volume":786,"transactions":9,"vwap":1739},"2025-12-05",70.41,70.635,70.241,70.29,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":261,"percent_change":1411,"volume":1746,"transactions":9,"vwap":1745},"2025-12-04",70.46,70.55,70.2,70.31,43300,{"date":1748,"open":1749,"high":1744,"low":1750,"close":1751,"change":148,"percent_change":1519,"volume":1752,"transactions":9,"vwap":1751},"2025-12-03",69.99,69.89,70.14,42900,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1624,"percent_change":1033,"volume":1758,"transactions":9,"vwap":1757},"2025-12-02",69.81,69.534,69.79,40900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":976,"percent_change":313,"volume":1765,"transactions":9,"vwap":1764},"2025-12-01",69.75,69.86,69.565,69.59,29500,{"date":1767,"open":1764,"high":1768,"low":1769,"close":1770,"change":756,"percent_change":673,"volume":1771,"transactions":9,"vwap":1770},"2025-11-28",69.82,69.48,69.77,19100,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-26",68.99,69.545,69.47,0.884,1.29,36100,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1062,"volume":1787,"transactions":9,"vwap":1785},"2025-11-25",68.37,68.716,68.16,68.586,0.796,39400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":801,"percent_change":34,"volume":1794,"transactions":9,"vwap":1793},"2025-11-24",67.56,67.87,67.45,67.79,51400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-21",67.29,67.761,67.019997,67.66,0.925,1.39,46400,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-20",68.31,66.735,-0.985,-1.45,51600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":457,"percent_change":976,"volume":1817,"transactions":9,"vwap":1816},"2025-11-19",67.88,68.080002,67.49,67.72,63900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":942,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-18",67.73,68.07,67.47,67.84,-0.93,51100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1088,"percent_change":856,"volume":1832,"transactions":9,"vwap":1831},"2025-11-17",68.92,69.11,68.28,68.48,74300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":241,"percent_change":1016,"volume":1839,"transactions":9,"vwap":1838},"2025-11-14",68.97,69.405,68.77,69.23,55500,{"date":1841,"open":1842,"high":1730,"low":1843,"close":1844,"change":1845,"percent_change":281,"volume":1846,"transactions":9,"vwap":1844},"2025-11-13",70.089996,69.3,69.38,-0.68,69600,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":450,"percent_change":557,"volume":1852,"transactions":9,"vwap":1851},"2025-11-12",69.78,70.176,70.059998,53900,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1776,"change":1696,"percent_change":723,"volume":1857,"transactions":9,"vwap":1776},"2025-11-11",69.22,69.6,21800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1829,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1829},"2025-11-10",68.7,69.15,68.59,0.999,1.47,38600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":908,"volume":1873,"transactions":9,"vwap":1871},"2025-11-07",67.5,68.119,67.42,68.111,0.356,41200,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":801,"volume":1881,"transactions":9,"vwap":1879},"2025-11-06",67.83,67.98,67.619,67.755,0.085,37300,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1519,"percent_change":155,"volume":1887,"transactions":9,"vwap":1886},"2025-11-05",67.35,67.86,67.67,105300,{"date":1889,"open":1890,"high":1868,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-04",67.16,67.099998,67.17,-0.77,-1.13,49500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":107,"percent_change":107,"volume":1902,"transactions":9,"vwap":1901},"2025-11-03",67.97,68.019997,67.77,67.94,39000,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1101,"percent_change":1074,"volume":1908,"transactions":9,"vwap":1907},"2025-10-31",68.15,67.75,67.95,39900,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":241,"volume":1915,"transactions":9,"vwap":1913},"2025-10-30",67.92,68.426,68.22,-0.105,47300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":312,"percent_change":422,"volume":1922,"transactions":9,"vwap":1921},"2025-10-29",68.68,68.848,68.095001,68.325,89600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1914,"percent_change":241,"volume":1929,"transactions":9,"vwap":1928},"2025-10-28",68.44,68.69,68.3,68.535,54700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1933,"change":673,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-27",68.6,68.64,68.47,0.63,34400,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":800,"volume":1944,"transactions":9,"vwap":1942},"2025-10-24",68.24,68.32,68.134,68.21,0.07,48200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":63,"percent_change":1386,"volume":1951,"transactions":9,"vwap":1950},"2025-10-23",68.050003,68.25,67.99,68.14,72100,{"date":1953,"open":1868,"high":1900,"low":1954,"close":1820,"change":1624,"percent_change":756,"volume":1955,"transactions":9,"vwap":1820},"2025-10-22",67.33,45000,{"date":1957,"open":1958,"high":1958,"low":1815,"close":1959,"change":1960,"percent_change":856,"volume":1172,"transactions":9,"vwap":1959},"2025-10-21",67.89,67.53,-0.74,{"date":1962,"open":1899,"high":1963,"low":1964,"close":1963,"change":450,"percent_change":732,"volume":1965,"transactions":9,"vwap":1963},"2025-10-20",68.27,67.96,53300,{"date":1967,"open":1790,"high":1968,"low":1969,"close":1970,"change":634,"percent_change":1094,"volume":793,"transactions":9,"vwap":1970},"2025-10-17",67.715,67.27,67.68,{"date":1972,"open":1973,"high":1974,"low":1954,"close":1975,"change":1976,"percent_change":531,"volume":1655,"transactions":9,"vwap":1975},"2025-10-16",67.76,67.91,67.71,0.221,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":864,"percent_change":392,"volume":1983,"transactions":9,"vwap":1982},"2025-10-15",67.51,67.665,67.176,67.489,36600,{"date":1985,"open":1986,"high":1822,"low":1986,"close":1987,"change":1988,"percent_change":644,"volume":1989,"transactions":9,"vwap":1987},"2025-10-14",66.42,67.209,0.258,49800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":557,"volume":1997,"transactions":9,"vwap":1995},"2025-10-13",66.7,67.043999,66.63,66.951,0.561,12600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-10",67.28,67.345,66.333,66.39,-1.2,-1.78,27700,{"date":2008,"open":1782,"high":1782,"low":2009,"close":2010,"change":693,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-09",67.41,67.59,-0.82,29200,{"date":2014,"open":2015,"high":2015,"low":2016,"close":1905,"change":983,"percent_change":1547,"volume":2017,"transactions":9,"vwap":1905},"2025-10-08",68.26,67.975,25400,{"date":2019,"open":2020,"high":2021,"low":1901,"close":1898,"change":1151,"percent_change":303,"volume":2022,"transactions":9,"vwap":1898},"2025-10-07",68.33,68.348,27500,{"date":2024,"open":2025,"high":2026,"low":1806,"close":2027,"change":801,"percent_change":34,"volume":2028,"transactions":9,"vwap":2027},"2025-10-06",68.45,68.57,68.42,40400,{"date":2030,"open":2031,"high":2032,"low":1814,"close":2033,"change":2034,"percent_change":155,"volume":2035,"transactions":9,"vwap":2033},"2025-10-03",68.099998,68.345,68.29,0.501,30000,{"date":2037,"open":1899,"high":1899,"low":1868,"close":2038,"change":2039,"percent_change":505,"volume":1765,"transactions":9,"vwap":2038},"2025-10-02",67.789,-0.051,{"date":2041,"open":1970,"high":1901,"low":2042,"close":1823,"change":123,"percent_change":450,"volume":2043,"transactions":9,"vwap":1823},"2025-10-01",67.654,43700,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":983,"percent_change":809,"volume":2050,"transactions":9,"vwap":2049},"2025-09-30",67.2,67.46,67.089996,67.44,30900,{"date":2052,"open":2009,"high":2009,"low":1890,"close":2053,"change":2054,"percent_change":983,"volume":2055,"transactions":9,"vwap":2053},"2025-09-29",67.26,0.12,36200,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":486,"percent_change":732,"volume":2060,"transactions":9,"vwap":2059},"2025-09-26",66.86,67.14,47800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":422,"percent_change":198,"volume":2067,"transactions":9,"vwap":2066},"2025-09-25",66.51,66.59,66.397,66.56,35500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1074,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-09-24",67.010002,67.079002,66.815,66.87,-0.59,33400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1969,"change":69,"percent_change":1943,"volume":2081,"transactions":9,"vwap":1969},"2025-09-23",67.52,67.63,67.195,36500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":143,"percent_change":654,"volume":2028,"transactions":9,"vwap":2087},"2025-09-22",66.84,67.25,66.77,67.22,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2084,"change":521,"percent_change":242,"volume":1915,"transactions":9,"vwap":2084},"2025-09-19",66.88,66.91,66.68,{"date":2094,"open":2058,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1393,"volume":1416,"transactions":9,"vwap":2097},"2025-09-18",67.028999,66.64,66.97,0.059,{"date":2100,"open":2101,"high":1815,"low":2102,"close":2103,"change":2104,"percent_change":815,"volume":2105,"transactions":9,"vwap":2103},"2025-09-17",67.080002,66.78,66.911,-0.329,38800,{"date":2107,"open":1969,"high":2108,"low":2109,"close":2110,"change":633,"percent_change":634,"volume":2111,"transactions":9,"vwap":2110},"2025-09-16",67.31,67.025002,67.24,55000,{"date":2113,"open":2114,"high":2000,"low":2115,"close":2053,"change":653,"percent_change":230,"volume":2116,"transactions":9,"vwap":2053},"2025-09-15",67.11,67.040001,22800,{"date":2118,"open":2073,"high":2090,"low":2119,"close":2120,"change":1632,"percent_change":1136,"volume":1733,"transactions":9,"vwap":2120},"2025-09-12",66.66,66.81,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1891,"change":486,"percent_change":732,"volume":2126,"transactions":9,"vwap":1891},"2025-09-11",66.75,67.149,66.725,34200,{"date":2128,"open":2066,"high":2129,"low":1986,"close":2130,"change":102,"percent_change":1393,"volume":2131,"transactions":9,"vwap":2130},"2025-09-10",66.648,66.52,24500,{"date":2133,"open":2134,"high":2063,"low":2135,"close":2136,"change":2137,"percent_change":1102,"volume":1936,"transactions":9,"vwap":2136},"2025-09-09",66.45,66.35,66.46,-0.232,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":558,"volume":2145,"transactions":9,"vwap":2143},"2025-09-08",66.61,66.695,66.32,66.692,0.688,17900,{"date":2147,"open":2148,"high":2135,"low":2149,"close":2150,"change":2151,"percent_change":1696,"volume":2152,"transactions":9,"vwap":2150},"2025-09-05",66.33,65.82,66.0039978,0.234,16700,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":872,"percent_change":230,"volume":2158,"transactions":9,"vwap":2156},"2025-09-04",65.5,65.77,65.385,18900,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":633,"volume":2166,"transactions":9,"vwap":2164},"2025-09-03",65.25,65.349,65.128,65.33,-0.014,28700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":362,"volume":2174,"transactions":9,"vwap":2172},"2025-09-02",64.97,65.35,64.93,65.344,-0.396,30100,{"date":2176,"open":2156,"high":2177,"low":2178,"close":2179,"change":439,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-29",65.85,65.67,65.74,-0.48,17000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":872,"volume":2189,"transactions":9,"vwap":2187},"2025-08-28",66.019997,66.11,65.904,66.059998,0.291,19400,{"date":2191,"open":2155,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":547,"volume":2196,"transactions":9,"vwap":2194},"2025-08-27",65.781,65.34,65.769,-0.151,25900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":102,"percent_change":1393,"volume":2202,"transactions":9,"vwap":2200},"2025-08-26",65.75,65.92,65.692,26000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-08-25",66.25,66.37,65.785,65.86,-0.687,-1.03,33800,{"date":2213,"open":2214,"high":1994,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-08-22",65.8,66.547,0.997,1.52,19700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":521,"percent_change":373,"volume":1733,"transactions":9,"vwap":2224},"2025-08-21",65.51,65.6,65.402,65.55,{"date":2226,"open":2155,"high":2227,"low":2228,"close":2229,"change":568,"percent_change":148,"volume":2230,"transactions":9,"vwap":2229},"2025-08-20",65.719,65.44,65.68,17100,{"date":2232,"open":2179,"high":2233,"low":2234,"close":2235,"change":1094,"percent_change":539,"volume":2236,"transactions":9,"vwap":2235},"2025-08-19",65.79,65.41,65.45,30300,{"date":2238,"open":2239,"high":2155,"low":2240,"close":2241,"change":456,"percent_change":241,"volume":2242,"transactions":9,"vwap":2241},"2025-08-18",65.4,65.274,65.49,26200,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":1033,"percent_change":872,"volume":2248,"transactions":9,"vwap":2247},"2025-08-15",65.66,65.461,65.59,31300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2252,"change":849,"percent_change":505,"volume":2254,"transactions":9,"vwap":2252},"2025-08-14",65.099998,65.3,64.959,50700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2170,"change":43,"percent_change":485,"volume":2260,"transactions":9,"vwap":2170},"2025-08-13",65.24,65.36,65.185,34600,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":128,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-08-12",64.53,65.050003,64.52,65.040001,1.21,36400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":976,"volume":2276,"transactions":9,"vwap":2274},"2025-08-11",64.27,64.34,64.071999,64.26,-0.114,25200,{"date":2278,"open":2274,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":731,"volume":2283,"transactions":9,"vwap":2281},"2025-08-08",64.49,64.22,64.374,0.434,24700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":644,"percent_change":1386,"volume":2290,"transactions":9,"vwap":2289},"2025-08-07",64.010002,64.109,63.719,63.94,21300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":872,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-08-06",63.49,63.599,63.42,63.55,0.7,29300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":983,"percent_change":1033,"volume":2305,"transactions":9,"vwap":2304},"2025-08-05",63.040001,63.16,62.83,63.11,37600,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2309,"change":17,"percent_change":1062,"volume":2311,"transactions":9,"vwap":2309},"2025-08-04",62.79,62.93,62.688,29100,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":1094,"percent_change":539,"volume":1520,"transactions":9,"vwap":2316},"2025-08-01",62.28,61.849,62.2,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":431,"percent_change":2074,"volume":2323,"transactions":9,"vwap":2322},"2025-07-31",62.47,62.503,62.09,62.24,35800,{"date":2325,"open":124,"high":2326,"low":2327,"close":2328,"change":220,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-30",62.98,62.385,62.61,-0.92,53700,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":983,"volume":2338,"transactions":9,"vwap":2336},"2025-07-29",63.22,63.23,62.99,63.19,0.115,18300,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":1284,"volume":2345,"transactions":9,"vwap":2343},"2025-07-28",63.43,62.96,63.075001,-0.915,82100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":504,"percent_change":520,"volume":2116,"transactions":9,"vwap":2349},"2025-07-25",63.66,63.99,63.48,{"date":2352,"open":2274,"high":2353,"low":2354,"close":2354,"change":440,"percent_change":2074,"volume":1817,"transactions":9,"vwap":2354},"2025-07-24",64.327,64.059998,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-07-23",63.74,64.449,64.44,1.49,2.37,59200,{"date":2364,"open":2365,"high":2326,"low":2366,"close":124,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":124},"2025-07-22",62.5,62.43,0.492,0.79,76200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":749,"volume":2377,"transactions":9,"vwap":2375},"2025-07-21",62.38,62.77,62.315,62.458,0.477,22200,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":505,"volume":2384,"transactions":9,"vwap":2382},"2025-07-18",62.46,61.925,61.981,-0.049,13300,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":504,"volume":2392,"transactions":9,"vwap":2390},"2025-07-17",61.84,62.107,61.824,62.029999,-0.041,27400,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":644,"volume":2400,"transactions":9,"vwap":2398},"2025-07-16",61.86,62.080002,61.64,62.070999,0.241,43000,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2404,"change":208,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-15",62.65,61.83,-1.17,42800,{"date":2408,"open":2366,"high":2409,"low":2366,"close":2410,"change":1647,"percent_change":1639,"volume":2411,"transactions":9,"vwap":2410},"2025-07-14",62.63,62.56,38300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":1960,"volume":2419,"transactions":9,"vwap":2417},"2025-07-11",62.54,62.689,62.45,62.55,-0.465,30700,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":633,"volume":2427,"transactions":9,"vwap":2425},"2025-07-10",62.94,63.039001,62.73,63.014999,-0.015,37200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2431,"change":2433,"percent_change":292,"volume":2434,"transactions":9,"vwap":2431},"2025-07-09",62.87,63.029999,62.71,0.571,32000,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":332,"volume":2055,"transactions":9,"vwap":2440},"2025-07-08",62.25,62.53,62.099998,62.459,0.499,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2446,"change":303,"percent_change":901,"volume":2447,"transactions":9,"vwap":2446},"2025-07-07",62.21,62.36,61.96,38200,{"date":2449,"open":2409,"high":2450,"low":2451,"close":2452,"change":69,"percent_change":1438,"volume":2453,"transactions":9,"vwap":2452},"2025-07-03",62.722,62.52,62.62,24300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":809,"percent_change":673,"volume":2460,"transactions":9,"vwap":2459},"2025-07-02",62.18,62.59,62.16,62.57,29800,{"date":2462,"open":2463,"high":2445,"low":2321,"close":2464,"change":2465,"percent_change":800,"volume":2466,"transactions":9,"vwap":2464},"2025-07-01",62.19,62.3,0.065,22600,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":568,"volume":2474,"transactions":9,"vwap":2472},"2025-06-30",62.060001,62.31,61.885,62.235,0.145,39600,{"date":2476,"open":2477,"high":2464,"low":2478,"close":2321,"change":2479,"percent_change":654,"volume":2480,"transactions":9,"vwap":2321},"2025-06-27",62.15,61.89,0.351,33200,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-06-26",61.61,61.82,61.512,61.739,0.829,1.36,178300,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":439,"percent_change":1116,"volume":2496,"transactions":9,"vwap":2495},"2025-06-25",60.88,61.0099983,60.77,60.91,26100,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":323,"percent_change":188,"volume":2503,"transactions":9,"vwap":2502},"2025-06-24",61.049999,61.295,61,61.23,21700,{"date":2505,"open":2499,"high":2506,"low":2507,"close":2508,"change":568,"percent_change":1191,"volume":2509,"transactions":9,"vwap":2508},"2025-06-23",61.79,60.99,61.78,61500,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":1151,"percent_change":208,"volume":2515,"transactions":9,"vwap":2514},"2025-06-20",62,61.525,61.55,44100,{"date":2517,"open":2439,"high":2518,"low":2519,"close":2512,"change":801,"percent_change":262,"volume":2520,"transactions":9,"vwap":2512},"2025-06-18",62.259,61.859,48600,{"date":2522,"open":2523,"high":2524,"low":2387,"close":2525,"change":1845,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-06-17",62.34,62.405,61.87,-1.09,58800,{"date":2529,"open":2530,"high":2531,"low":2417,"close":2417,"change":2532,"percent_change":1033,"volume":2533,"transactions":9,"vwap":2417},"2025-06-16",62.88,63,0.179,37700,{"date":2535,"open":2372,"high":2452,"low":2536,"close":2537,"change":2538,"percent_change":1088,"volume":2539,"transactions":9,"vwap":2537},"2025-06-13",62.194,62.371,-0.472,15700,{"date":2541,"open":2459,"high":2542,"low":2459,"close":2543,"change":2544,"percent_change":17,"volume":2411,"transactions":9,"vwap":2543},"2025-06-12",62.898,62.843,0.453,{"date":2546,"open":2547,"high":2548,"low":2374,"close":2549,"change":2550,"percent_change":801,"volume":2551,"transactions":9,"vwap":2549},"2025-06-11",62.51,62.537,62.39,0.079,65600,{"date":2553,"open":2416,"high":2554,"low":2456,"close":2555,"change":2556,"percent_change":634,"volume":2557,"transactions":9,"vwap":2555},"2025-06-10",62.49,62.311,-0.019,16600,{"date":2559,"open":2560,"high":2365,"low":2561,"close":2562,"change":1640,"percent_change":69,"volume":2563,"transactions":9,"vwap":2562},"2025-06-09",62.48,62.22,62.33,30400,{"date":2565,"open":2314,"high":2523,"low":2566,"close":2464,"change":983,"percent_change":1033,"volume":2567,"transactions":9,"vwap":2464},"2025-06-06",62.151,17200,{"date":2569,"open":2549,"high":2549,"low":2570,"close":2571,"change":1647,"percent_change":1639,"volume":2572,"transactions":9,"vwap":2571},"2025-06-05",62.042,62.12,15400,{"date":2574,"open":2396,"high":2575,"low":2398,"close":2576,"change":1393,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-06-04",62.319,62.11,0.15,20600,{"date":2580,"open":2581,"high":2321,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-06-03",62.040001,61.72,62.02,-0.44,-0.7,21400,{"date":2588,"open":2589,"high":2380,"low":2590,"close":2380,"change":1003,"percent_change":1445,"volume":2591,"transactions":9,"vwap":2380},"2025-06-02",61.88,61.842,26500,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2054,"percent_change":34,"volume":2598,"transactions":9,"vwap":2597},"2025-05-30",61.69,61.73,61.29,61.7,34700,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":864,"percent_change":879,"volume":2604,"transactions":9,"vwap":2603},"2025-05-29",61.65,61.28,61.58,33500,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":815,"percent_change":714,"volume":1765,"transactions":9,"vwap":2609},"2025-05-28",61.47,61.25,61.3,{"date":2611,"open":2612,"high":2612,"low":2601,"close":2506,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2506},"2025-05-27",61.97,0.71,1.16,24100,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":568,"percent_change":143,"volume":2621,"transactions":9,"vwap":2620},"2025-05-23",60.36,61.16,61.080002,27000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":633,"percent_change":634,"volume":2628,"transactions":9,"vwap":2627},"2025-05-22",60.76,61.060001,60.67,60.85,25800,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":374,"percent_change":2635,"volume":2196,"transactions":9,"vwap":2634},"2025-05-21",61.19,61.45,60.84,60.87,-0.39,{"date":2637,"open":2638,"high":2639,"low":2495,"close":2640,"change":644,"percent_change":1574,"volume":2641,"transactions":9,"vwap":2640},"2025-05-20",60.92,61.2,61.11,35400,{"date":2643,"open":2644,"high":2624,"low":2644,"close":2645,"change":1519,"percent_change":231,"volume":2646,"transactions":9,"vwap":2645},"2025-05-19",60.25,60.72,29900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":809,"volume":2377,"transactions":9,"vwap":2652},"2025-05-16",60.07,60.235,59.89,60.22,0.16,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":872,"percent_change":155,"volume":2660,"transactions":9,"vwap":2659},"2025-05-15",59.88,60.21,59.77,60.060001,25300,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2665,"change":242,"percent_change":439,"volume":873,"transactions":9,"vwap":2665},"2025-05-14",60.09,59.545,59.62,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":531,"percent_change":1710,"volume":2672,"transactions":9,"vwap":2671},"2025-05-13",59.58,59.92,59.501,59.81,26700,{"date":2674,"open":2675,"high":2675,"low":2676,"close":2677,"change":633,"percent_change":634,"volume":845,"transactions":9,"vwap":2677},"2025-05-12",59.7,59.31,59.48,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":908,"percent_change":169,"volume":2684,"transactions":9,"vwap":2683},"2025-05-09",59.45,59.509,59.29,59.5,76700,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2688,"change":504,"percent_change":457,"volume":2689,"transactions":9,"vwap":2688},"2025-05-08",59.38,58.97,31500,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1074,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-05-07",59.34,59.356,58.95,59.040001,-0.67,67300,{"date":2699,"open":2700,"high":2675,"low":2700,"close":2701,"change":262,"percent_change":148,"volume":2702,"transactions":9,"vwap":2701},"2025-05-06",59.22,59.44,39800,{"date":2704,"open":2682,"high":2705,"low":2706,"close":2707,"change":1943,"percent_change":2054,"volume":2708,"transactions":9,"vwap":2707},"2025-05-05",59.42,59.21,59.23,54200,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2711,"change":2714,"percent_change":785,"volume":1063,"transactions":9,"vwap":2711},"2025-05-02",59.16,59.212,58.976,0.94,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2719,"change":242,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-05-01",58.56,58.15,58.22,-0.33,24000,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":374,"percent_change":962,"volume":2728,"transactions":9,"vwap":2727},"2025-04-30",58.44,58.53,57.92,58.41,44000,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1639,"percent_change":1640,"volume":2735,"transactions":9,"vwap":2734},"2025-04-29",58.59,58.81,58.524,58.65,59500,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1021,"percent_change":332,"volume":2742,"transactions":9,"vwap":2741},"2025-04-28",58.25,58.646,58.18,58.63,13700,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1624,"percent_change":148,"volume":2749,"transactions":9,"vwap":2748},"2025-04-25",57.85,58.17,57.796,58.16,19200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2753,"change":2755,"percent_change":2756,"volume":1726,"transactions":9,"vwap":2753},"2025-04-24",57.44,57.96,57.37,0.69,1.2,{"date":2758,"open":2759,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":102,"volume":2763,"transactions":9,"vwap":2761},"2025-04-23",57.74,57.13,57.27,0.033,49000,{"date":179,"open":175,"high":2765,"low":175,"close":2766,"change":2767,"percent_change":1021,"volume":2768,"transactions":9,"vwap":2766},57.477,57.237,0.267,51800]