[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVLC":3,"homepage-market-summary":26,"stock-historical-AVLC":169},{"ticker":4,"date":5,"profile":6,"quote":11},"AVLC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis U.S. Large Cap Equity 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},91.24,91.47,91.51,91,90.64,0.6,0.66,111122.536419,0,94.8,47.702,39460.135860115945,92.4,759,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":149},"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",[94,99,104,110,115,120,125,130,134,139,144],{"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":18,"price":133,"is_up":35},"Materials","XLB",48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":35},"Comm Services","XLC",0.35,110.32,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":165,"name":166,"price":167,"change":168,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":21,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},59.87,52273,19079743.117828,50.83,"2025-04-22",[180,183,191,201,211,222,233,242,253,263,274,285,295,306,316,327,337,345,355,365,376,386,396,405,415,426,434,445,453,462,471,481,490,498,507,513,523,534,542,550,560,569,578,589,598,607,618,629,638,647,658,669,679,689,700,710,721,731,740,748,754,761,768,774,781,788,796,802,810,817,824,833,842,849,857,864,869,877,884,893,902,909,917,925,931,938,945,952,958,966,971,978,984,988,995,1004,1013,1021,1027,1035,1044,1051,1058,1065,1072,1081,1088,1095,1103,1110,1118,1124,1132,1140,1148,1157,1164,1170,1177,1184,1190,1196,1204,1211,1219,1225,1231,1238,1245,1254,1262,1270,1279,1285,1294,1300,1307,1314,1322,1330,1336,1342,1349,1357,1364,1372,1380,1388,1396,1405,1411,1418,1424,1433,1440,1447,1453,1460,1465,1472,1479,1486,1493,1500,1506,1513,1520,1525,1529,1533,1539,1542,1547,1552,1558,1563,1570,1578,1586,1590,1595,1600,1606,1611,1617,1622,1628,1633,1640,1645,1649,1655,1662,1668,1676,1683,1689,1696,1703,1711,1717,1722,1730,1737,1744,1750,1755,1762,1769,1777,1781,1784,1788,1793,1801,1809,1818,1827,1835,1843,1849,1856,1862,1870,1877,1884,1890,1898,1903,1910,1914,1920,1926,1930,1934,1939,1946,1952,1957,1964,1968,1974,1981,1987,1993,2001,2007,2013,2020,2025,2029,2034,2038,2045,2051,2057,2061,2067,2071,2074,2078,2082,2087,2090,2095,2099,2106,2110,2115,2122,2128,2135,2143,2149,2156,2162,2168,2173,2179,2183,2189,2195,2203,2211,2218,2224,2232,2237,2242,2249,2257,2263,2268,2274,2280,2287,2293,2299,2304,2309,2314,2320,2325,2331,2337,2343,2350,2355,2360,2367,2373,2380,2385,2392,2395,2400,2404,2411,2418,2424,2429,2436,2443,2450,2456,2463,2470,2476,2484,2489,2495,2500,2505,2510,2516,2522,2528,2534,2541,2546,2551,2559,2565,2571,2578,2583,2590,2595,2600,2605,2610,2618,2625,2630,2636,2644,2650,2657,2664,2669,2675,2682,2688,2695,2702],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},1088,91.2386,{"date":37,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":63,"volume":188,"transactions":189,"vwap":190},90.43,90.81,89.885,0.37,82896.327203,802,90.4769,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",90.8539,91.05,90.27,-0.29,-0.32,70265.332407,589,90.785,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",90.7,90.29,90.56,-0.06,-0.07,98859.2733,670,90.5202,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",90.86,91.06,90.46,90.62,-0.72,-0.79,98408.030503,834,90.7935,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",90.99,91.49,90.8781,91.34,0.43,0.47,64839.440692,514,91.2565,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",90.55,91.103,90.91,-0.05,61247.408,746,90.8437,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",91.56,91.61,90.88,90.96,-3.09,-3.29,131486.907258,801,91.1965,{"date":254,"open":255,"high":21,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",91.74,91.4757,94.05,2.38,2.6,165802.373892,1053,91.9907,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",91.09,91.82,90.9792,91.67,1.14,1.26,54884.229787,498,91.5833,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",90.47,90.54,90.14,90.53,0.08,0.09,35614.824846,433,90.3309,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",90.57,90.18,90.45,0.95,1.06,68497.14891,548,90.4122,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",90.105,90.38,88.92,89.5,-0.6,-0.67,100621.867033,848,89.7455,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":197,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",90.4,90.63,89.85,90.1,-0.35,87592.755551,586,90.0549,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",90.34,90.77,90.24,90.42,-0.62,-0.68,228329.4199,1308,90.6222,{"date":328,"open":194,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",91.21,90.9,91.04,0.75,0.83,104150.9642,655,91.0906,{"date":338,"open":279,"high":205,"low":339,"close":204,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",90.1301,-0.52,-0.57,80342.419868,723,90.3506,{"date":346,"open":347,"high":348,"low":349,"close":185,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",91.13,91.17,90.8,-0.51,-0.56,84434.8945,740,90.9592,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",91.77,91.25,91.32,-0.71,-0.77,62392.019607,526,91.5007,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",91.95,92.16,91.8586,92.03,-0.12,-0.13,67609.8076,576,91.9871,{"date":377,"open":244,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",92.2185,91.495,92.15,0.9406,1.03,57914.4736,469,92.0267,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",90.83,91.37,91.2094,0.4494,0.5,43932.533017,419,91.1826,{"date":397,"open":398,"high":265,"low":399,"close":400,"change":301,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",90.95,90.5946,90.76,-0.66,53891.962,511,90.7599,{"date":406,"open":407,"high":225,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",91.38,91.11,91.36,-0.24,-0.26,75183.436641,845,91.3,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",91.97,92.265,91.52,91.6,-0.33,-0.36,66320.8805,702,91.7564,{"date":427,"open":428,"high":429,"low":430,"close":428,"change":431,"percent_change":147,"volume":432,"transactions":293,"vwap":433},"2026-08-27",91.93,92.0316,91.605,0.3197,67990.849568,91.8388,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",91.26,91.75,91.16,91.6103,0.1303,0.14,95016.4878,682,91.5997,{"date":446,"open":447,"high":255,"low":329,"close":448,"change":449,"percent_change":34,"volume":450,"transactions":451,"vwap":452},"2026-08-25",91.63,91.48,0.17,43963.835405,442,91.3917,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":421,"volume":459,"transactions":460,"vwap":461},"2026-08-24",91.54,91.14,91.31,-0.3,50654.485866,509,91.3001,{"date":463,"open":464,"high":465,"low":466,"close":245,"change":467,"percent_change":392,"volume":468,"transactions":469,"vwap":470},"2026-08-21",91.58,91.7603,91.4,0.46,79176.9107,494,91.6074,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",91.66,91.86,91.15,-0.76,-0.83,92671.409194,711,91.3518,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":281,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",92.45,91.84,91.91,0.1,90888.379737,603,92.0634,{"date":491,"open":492,"high":492,"low":266,"close":266,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",92.42,-0.85,-0.92,40804.8488,377,91.9838,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":503,"percent_change":196,"volume":504,"transactions":505,"vwap":506},"2026-08-17",92.94,93.123,92.67,-0.27,75084.397247,520,92.8974,{"date":508,"open":509,"high":509,"low":510,"close":500,"change":107,"percent_change":107,"volume":511,"transactions":488,"vwap":512},"2026-08-14",93.55,92.82,62436.82798,92.9816,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",92.63,93.0827,92.95,0.59,0.64,50633.8614,485,92.9491,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",92.37,92.51,92.2385,92.36,0.36,0.39,85295.0236,525,92.396,{"date":535,"open":536,"high":537,"low":485,"close":538,"change":371,"percent_change":372,"volume":539,"transactions":540,"vwap":541},"2026-08-11",92.29,92.4918,92,57013.071137,486,92.0956,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":280,"percent_change":281,"volume":547,"transactions":548,"vwap":549},"2026-08-10",91.94,92.3,92.12,75722.22457,596,92.1429,{"date":551,"open":538,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",92.08,91.57,92.04,0.515,0.56,41700.031505,409,91.9313,{"date":561,"open":562,"high":538,"low":563,"close":564,"change":565,"percent_change":411,"volume":566,"transactions":567,"vwap":568},"2026-08-06",91.76,91.46,91.525,-0.235,51879.9501,528,91.6145,{"date":570,"open":571,"high":571,"low":572,"close":562,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",92.6,91.73,-0.285,-0.31,154583.770935,829,92.0198,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",90.89,92.25,90.87,92.045,1.625,1.8,67178.986474,878,91.8375,{"date":590,"open":591,"high":592,"low":593,"close":321,"change":594,"percent_change":77,"volume":595,"transactions":596,"vwap":597},"2026-08-03",89.59,90.51,89.38,1.2,74630.451993,608,90.2758,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":63,"percent_change":467,"volume":604,"transactions":605,"vwap":606},"2026-07-31",89.44,89.51,88.375,89.22,74309.577844,540,89.1495,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",88.085,88.89,87.92,88.81,1.65,1.89,64096.786,634,88.6066,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",88.559,88.6995,87.14,87.16,-1.45,-1.64,65374.521028,410,87.8407,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":238,"percent_change":206,"volume":635,"transactions":636,"vwap":637},"2026-07-28",88.17,88.75,88.1,88.61,58497.2305,595,88.5218,{"date":639,"open":600,"high":600,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",88.26,88.66,-0.0157,-0.02,49506.575188,447,88.5378,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",88.85,89.34,88.57,88.6757,-0.1243,-0.14,60647.3055,396,88.9754,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",89,89.2844,88.5,88.8,-0.845,-0.94,89661.902315,741,88.7724,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":206,"volume":676,"transactions":677,"vwap":678},"2026-07-22",89.58,89.9,89.48,89.645,-0.055,88784.900614,616,89.7019,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":382,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",89.18,89.7301,89.16,89.7,1.16,76005.1388,658,89.5896,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",89.25,89.36,88.65,88.67,-0.225,-0.25,57745.68009,581,88.9971,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":218,"volume":707,"transactions":708,"vwap":709},"2026-07-17",88.71,89.35,88.425,88.895,-0.705,62075.74917,606,89.0363,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",89.78,90.03,89.24,89.6,-0.42,-0.47,76310.65926,620,89.5783,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":102,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",89.99,90.15,89.46,90.02,0.07,68526.491333,418,89.8761,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":187,"percent_change":63,"volume":737,"transactions":738,"vwap":739},"2026-07-14",90.04,90.19,89.69,89.96,36020.6046,325,89.9342,{"date":741,"open":742,"high":743,"low":673,"close":591,"change":744,"percent_change":323,"volume":745,"transactions":746,"vwap":747},"2026-07-13",89.88,90.0296,-0.61,44612.924341,338,89.7513,{"date":749,"open":750,"high":195,"low":751,"close":752,"change":137,"percent_change":529,"volume":753,"transactions":9,"vwap":752},"2026-07-10",89.94,89.77,90.2,39000,{"date":755,"open":756,"high":757,"low":756,"close":742,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":742},"2026-07-09",89.15,90.059998,0.79,0.89,43800,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":371,"volume":767,"transactions":9,"vwap":765},"2026-07-08",89.23,88.363,89.089996,-0.11,80000,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":301,"percent_change":302,"volume":773,"transactions":9,"vwap":772},"2026-07-07",89.92,88.88,89.2,44300,{"date":775,"open":776,"high":770,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",89.52,89.8,0.61,0.68,60900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":197,"percent_change":422,"volume":787,"transactions":9,"vwap":786},"2026-07-02",89.81,90.135,88.52,89.19,65900,{"date":789,"open":790,"high":791,"low":792,"close":601,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":601},"2026-07-01",89.84,90.040001,89.27,-0.45,-0.5,78600,{"date":797,"open":798,"high":799,"low":593,"close":736,"change":800,"percent_change":332,"volume":801,"transactions":9,"vwap":736},"2026-06-30",89.56,90.145,0.67,80300,{"date":803,"open":804,"high":593,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-29",88.87,88.225,89.29,1.075,1.22,47300,{"date":811,"open":812,"high":299,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-26",88.14,88.215,-0.745,-0.84,68900,{"date":818,"open":610,"high":819,"low":820,"close":821,"change":519,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-25",89.33,88.43,88.96,0.72,63000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-24",88.37,88.965,87.99,88.32,-0.09,-0.1,32900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",88.53,88.933,88.07,88.41,-1.39,-1.55,64800,{"date":843,"open":844,"high":845,"low":846,"close":777,"change":441,"percent_change":847,"volume":848,"transactions":9,"vwap":777},"2026-06-22",89.98,90.22,89.592,0.16,256800,{"date":850,"open":851,"high":852,"low":650,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-18",89.65,89.86,89.66,1.07,1.21,240900,{"date":858,"open":751,"high":750,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-17",88.458,88.59,-1.06,-1.18,99200,{"date":865,"open":866,"high":289,"low":867,"close":851,"change":301,"percent_change":401,"volume":868,"transactions":9,"vwap":851},"2026-06-16",90.31,89.62,63600,{"date":870,"open":278,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-15",90.5,90.11,90.25,1.33,1.5,72700,{"date":878,"open":879,"high":880,"low":881,"close":299,"change":556,"percent_change":882,"volume":883,"transactions":9,"vwap":299},"2026-06-12",88.55,89.185,88.195,0.63,61900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-11",86.95,88.48,86.75,88.36,1.86,2.15,53600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-10",87.47,88.010002,86.49,86.5,-1.34,-1.53,74100,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":312,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-09",88.635,86.050003,87.84,-0.4,208900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":530,"volume":916,"transactions":9,"vwap":914},"2026-06-08",88.58,88.93,88.12,88.19,0.34,53200,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",89.61,87.735,87.85,-2.5,-2.77,52700,{"date":926,"open":672,"high":927,"low":712,"close":928,"change":929,"percent_change":930,"volume":760,"transactions":9,"vwap":928},"2026-06-04",90.548,90.35,0.26,0.29,{"date":932,"open":933,"high":933,"low":723,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-03",90.6,90.089996,-0.385,-0.43,48900,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":163,"volume":944,"transactions":9,"vwap":942},"2026-06-02",89.97,90.52,90.475,0.445,44700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":43,"percent_change":147,"volume":951,"transactions":9,"vwap":950},"2026-06-01",89.842,90.193,89.67,90.029999,66500,{"date":953,"open":591,"high":954,"low":776,"close":955,"change":956,"percent_change":449,"volume":957,"transactions":9,"vwap":955},"2026-05-29",89.915,89.72,0.15,106700,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":123,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-28",89.28,89.648,88.876,89.57,0.45,276900,{"date":967,"open":763,"high":691,"low":968,"close":969,"change":50,"percent_change":50,"volume":970,"transactions":9,"vwap":969},"2026-05-27",88.944,89.17,43100,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":128,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-26",88.86,89.357,89.13,0.88,32500,{"date":979,"open":980,"high":634,"low":981,"close":982,"change":228,"percent_change":163,"volume":983,"transactions":9,"vwap":982},"2026-05-22",88.3,88.229,88.35,41900,{"date":985,"open":622,"high":986,"low":622,"close":611,"change":987,"percent_change":43,"volume":760,"transactions":9,"vwap":611},"2026-05-21",88.025002,0.27,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":84,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-20",86.9,87.65,86.85,1.18,44900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-19",86.7,87.043999,86.23,86.63,-0.465,-0.53,161400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-18",87.17,87.475,86.65,87.095001,-0.205,-0.23,37900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1012,"transactions":9,"vwap":1018},"2026-05-15",87.7,87.71,87.19,87.3,-1.05,-1.19,{"date":1022,"open":611,"high":1023,"low":611,"close":982,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":982},"2026-05-14",88.51,0.611,0.7,31700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":467,"volume":1034,"transactions":9,"vwap":1032},"2026-05-13",87.36,87.88,87.084999,87.739,0.403,43200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-12",87.34,87.41,86.48,87.336,-0.194,-0.22,44500,{"date":1045,"open":895,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":118,"volume":1050,"transactions":9,"vwap":1048},"2026-05-11",87.75,87.356,87.53,0.22,41100,{"date":1052,"open":1006,"high":1053,"low":1054,"close":1055,"change":1025,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-08",87.35,87.059998,87.31,0.81,60600,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":493,"volume":1064,"transactions":9,"vwap":1062},"2026-05-07",87.58,86.454,86.61,-0.74,48300,{"date":1066,"open":1067,"high":1068,"low":1008,"close":1053,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1053},"2026-05-06",86.978,87.39,1.137,1.32,49700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-05",85.97,86.43,85.87,86.213,0.943,1.11,52000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":936,"percent_change":794,"volume":1087,"transactions":9,"vwap":1086},"2026-05-04",85.43,85.879,85.099998,85.27,50900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":118,"percent_change":930,"volume":1094,"transactions":9,"vwap":1093},"2026-05-01",85.77,86.059998,85.58,85.7,67700,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-30",84.46,85.5,85.45,1.094,1.3,39900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":831,"volume":760,"transactions":9,"vwap":1108},"2026-04-29",84.5,84.515,84.11,84.356,-0.082,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-28",84.73,84.19,84.438,-0.502,-0.59,47900,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":441,"volume":1071,"transactions":9,"vwap":1122},"2026-04-27",84.69,84.993,84.94,0.118,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":841,"transactions":9,"vwap":1129},"2026-04-24",84.82,84.88,84.27,84.822,0.482,0.57,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":410,"volume":1139,"transactions":9,"vwap":1137},"2026-04-23",84.524,84.755,83.7,84.34,-0.2,68600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1143},"2026-04-22",84.49,84.54,84.2,0.8,0.96,72900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-21",84.408,84.549,83.61,83.74,-0.39,-0.46,92500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":238,"percent_change":206,"volume":1163,"transactions":9,"vwap":1162},"2026-04-20",84.050003,84.18,83.88,84.13,48000,{"date":1165,"open":1161,"high":1166,"low":1167,"close":1160,"change":1146,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1160},"2026-04-17",84.43,83.705,1.15,63200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":929,"percent_change":43,"volume":1176,"transactions":9,"vwap":1175},"2026-04-16",82.9,83.31,82.838,83.22,65400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":142,"percent_change":467,"volume":1183,"transactions":9,"vwap":1182},"2026-04-15",82.78,82.989,82.52,82.96,21100,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":128,"percent_change":290,"volume":1189,"transactions":9,"vwap":1188},"2026-04-14",82.050003,82.6,82.58,45600,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":758,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-13",80.59,81.8,0.98,30000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1138,"volume":1203,"transactions":9,"vwap":1201},"2026-04-10",81.18,81.25,80.928,81.010002,-0.16,141000,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":18,"volume":1210,"transactions":9,"vwap":1208},"2026-04-09",80.3,81.23,81.17,0.53,35000,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-08",80.75,80.135,80.64,2.02,2.57,24700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":956,"volume":753,"transactions":9,"vwap":1222},"2026-04-07",78.255,78.62,77.75,0.12,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":43,"percent_change":123,"volume":1230,"transactions":9,"vwap":1229},"2026-04-06",78.13,78.51,78.5,39600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":654,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-02",77.014999,78.19,76.89,-0.18,234200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":128,"percent_change":97,"volume":1244,"transactions":9,"vwap":1243},"2026-04-01",78.099998,78.49,77.93,78.33,91700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-31",76.386,77.58,76.19,77.55,2.17,2.88,101200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":794,"volume":1261,"transactions":9,"vwap":1259},"2026-03-30",76.080002,76.31,75.040001,75.38,-0.38,142900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":625,"volume":1269,"transactions":9,"vwap":1267},"2026-03-27",76.61,76.725,75.675,75.76,-1.264,100800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-26",77.705,78.080002,77,77.024002,-1.306,-1.67,28200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1243,"change":187,"percent_change":229,"volume":1284,"transactions":9,"vwap":1243},"2026-03-25",78.74,78.76,78.25,19100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-24",77.46,78.351,77.44,77.96,-0.03,-0.04,16400,{"date":1295,"open":1296,"high":1282,"low":1297,"close":1298,"change":97,"percent_change":1299,"volume":1034,"transactions":9,"vwap":1298},"2026-03-23",78.53,77.845,77.99,1.31,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":862,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-20",78.019997,76.59,76.98,-1.51,16200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1292,"percent_change":238,"volume":1313,"transactions":9,"vwap":1312},"2026-03-19",77.6,78.435,77.562,78.16,32300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-18",78.9,79.010002,78.2,-0.98,-1.24,17800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":123,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-17",79.424,79.474,79.055,79.18,0.51,24400,{"date":1331,"open":1281,"high":1332,"low":1333,"close":1334,"change":333,"percent_change":291,"volume":1335,"transactions":9,"vwap":1334},"2026-03-16",79.089996,78.562,78.78,178100,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":574,"percent_change":907,"volume":1341,"transactions":9,"vwap":1340},"2026-03-13",78.72,77.835,77.95,22200,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-12",78.89,78.26,-1.32,-1.66,42700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-11",79.62,79.745,79.25,79.58,0.01,33800,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":936,"volume":1363,"transactions":9,"vwap":1361},"2026-03-10",79.499,80.38,79.57,-0.34,27700,{"date":1365,"open":1241,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-09",79.97,77.888,79.91,0.742,0.94,43700,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-06",78.98,79.574,79.168,-1.282,-1.59,11300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":493,"volume":1387,"transactions":9,"vwap":1385},"2026-03-05",80.63,81.050003,79.82,80.45,-0.69,38000,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-04",80.83,81.283,81.14,0.62,0.77,9700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-03",80.099998,80.78,79.232,80.52,-0.93,-1.14,89700,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":102,"percent_change":727,"volume":1410,"transactions":9,"vwap":1409},"2026-03-02",80.81,81.66,81.45,37100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1414,"change":907,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-27",81.07,81.39,80.953,-0.49,20000,{"date":1419,"open":1420,"high":1420,"low":1208,"close":1421,"change":458,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-26",82.28,81.79,-0.37,29200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-25",81.94,82.135,81.77,82.089996,0.58,0.71,27100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":800,"percent_change":333,"volume":1439,"transactions":9,"vwap":1438},"2026-02-24",80.96,81.581,80.715,81.51,18200,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":861,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-23",81.83,80.6,80.84,-1.29,34600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1450,"change":519,"percent_change":758,"volume":1452,"transactions":9,"vwap":1450},"2026-02-20",81.58,81.9,81.46,26500,{"date":1454,"open":1413,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1011,"volume":1459,"transactions":9,"vwap":1457},"2026-02-19",81.33,80.95,81.26,-0.19,41800,{"date":1461,"open":1462,"high":1428,"low":1462,"close":1409,"change":1463,"percent_change":519,"volume":1464,"transactions":9,"vwap":1409},"2026-02-18",81.029999,0.52,23000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":727,"percent_change":281,"volume":1471,"transactions":9,"vwap":1470},"2026-02-17",80.8,81.13,80.13,80.93,31600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":929,"percent_change":137,"volume":1478,"transactions":9,"vwap":1477},"2026-02-13",80.46,81.314,80.32,80.86,24500,{"date":1480,"open":1481,"high":1482,"low":1443,"close":1443,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1443},"2026-02-12",82.23,82.32,-1.31,-1.6,31500,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":956,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-11",82.29,81.59,81.91,0.18,21000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":458,"percent_change":1422,"volume":1499,"transactions":9,"vwap":1498},"2026-02-10",82,82.26,81.7,81.76,28100,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":142,"percent_change":229,"volume":1505,"transactions":9,"vwap":1504},"2026-02-09",81.69,82.25,82.059998,29700,{"date":1507,"open":1435,"high":1508,"low":1390,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-06",81.74,81.68,1.665,2.08,20300,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1423,"transactions":9,"vwap":1517},"2026-02-05",80.65,79.755,80.014999,-0.945,-1.17,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1435,"change":503,"percent_change":421,"volume":1524,"transactions":9,"vwap":1435},"2026-02-04",81.54,80.41,32000,{"date":1526,"open":1498,"high":1490,"low":1527,"close":1207,"change":716,"percent_change":350,"volume":1528,"transactions":9,"vwap":1207},"2026-02-03",80.57,46400,{"date":1530,"open":1477,"high":1428,"low":1477,"close":1531,"change":17,"percent_change":154,"volume":1532,"transactions":9,"vwap":1531},"2026-02-02",81.65,41600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1383,"change":1416,"percent_change":301,"volume":1538,"transactions":9,"vwap":1383},"2026-01-30",81.21,81.321,80.566,26600,{"date":1540,"open":1497,"high":1497,"low":1385,"close":1522,"change":69,"percent_change":102,"volume":1541,"transactions":9,"vwap":1522},"2026-01-29",31400,{"date":1543,"open":1509,"high":1509,"low":1544,"close":1545,"change":102,"percent_change":727,"volume":1546,"transactions":9,"vwap":1545},"2026-01-28",81.368,81.49,37700,{"date":1548,"open":1199,"high":1549,"low":1199,"close":1550,"change":964,"percent_change":556,"volume":1551,"transactions":9,"vwap":1550},"2026-01-27",81.505,81.43,209900,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":142,"percent_change":229,"volume":1557,"transactions":9,"vwap":1556},"2026-01-26",80.79,81.11,80.98,146300,{"date":1559,"open":1560,"high":1554,"low":1561,"close":1443,"change":766,"percent_change":654,"volume":1562,"transactions":9,"vwap":1443},"2026-01-23",80.7,80.453,80800,{"date":1564,"open":1390,"high":1565,"low":1566,"close":1567,"change":147,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-22",80.99,80.596,80.71,0.44,105900,{"date":1571,"open":1572,"high":1573,"low":1354,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-21",79.6,80.58,80.36,1.12,1.41,39500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1305,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-20",79.59,80.050003,79.14,79.24,-1.87,49300,{"date":1587,"open":1555,"high":1555,"low":1588,"close":1213,"change":238,"percent_change":206,"volume":1589,"transactions":9,"vwap":1213},"2026-01-16",80.618,347400,{"date":1591,"open":1565,"high":1592,"low":1593,"close":1467,"change":147,"percent_change":1568,"volume":1594,"transactions":9,"vwap":1467},"2026-01-15",81.205,80.76,480000,{"date":1596,"open":1523,"high":1597,"low":1598,"close":1385,"change":197,"percent_change":907,"volume":1599,"transactions":9,"vwap":1385},"2026-01-14",80.505,80.059998,46200,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1202,"percent_change":1138,"volume":1605,"transactions":9,"vwap":1604},"2026-01-13",81.24,80.535,80.77,50000,{"date":1607,"open":1604,"high":1608,"low":1609,"close":1470,"change":1610,"percent_change":441,"volume":753,"transactions":9,"vwap":1470},"2026-01-12",80.995,80.54,0.11,{"date":1612,"open":1613,"high":1470,"low":1614,"close":1615,"change":1131,"percent_change":1431,"volume":1616,"transactions":9,"vwap":1615},"2026-01-09",80.51,80.28,80.82,48400,{"date":1618,"open":1619,"high":1476,"low":1366,"close":1620,"change":441,"percent_change":449,"volume":1621,"transactions":9,"vwap":1620},"2026-01-08",80.23,80.25,30500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":936,"percent_change":1002,"volume":773,"transactions":9,"vwap":1627},"2026-01-07",80.47,80.55,80.057999,80.11,{"date":1629,"open":1630,"high":1573,"low":1631,"close":1609,"change":1025,"percent_change":976,"volume":1632,"transactions":9,"vwap":1609},"2026-01-06",80.010002,79.89,67100,{"date":1634,"open":1635,"high":1630,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-05",79.49,79.84,0.69,0.87,21800,{"date":1641,"open":1327,"high":1327,"low":1642,"close":1643,"change":1209,"percent_change":800,"volume":1644,"transactions":9,"vwap":1643},"2026-01-02",78.7,79.15,19500,{"date":1646,"open":1647,"high":1647,"low":1222,"close":1222,"change":744,"percent_change":361,"volume":1648,"transactions":9,"vwap":1222},"2025-12-31",79.33,23200,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":654,"percent_change":1236,"volume":1654,"transactions":9,"vwap":1653},"2025-12-30",79.19,79.43,79.23,31900,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":312,"volume":1661,"transactions":9,"vwap":1659},"2025-12-29",79.46,79.16,79.37,-0.28,33500,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1291,"percent_change":1292,"volume":1667,"transactions":9,"vwap":1666},"2025-12-26",79.87,79.54,79.65,11200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":929,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-24",79.42,79.76,79.4,79.68,0.33,12500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1670,"change":1681,"percent_change":930,"volume":1682,"transactions":9,"vwap":1670},"2025-12-23",79.080002,79.53,79.065002,0.23,99600,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1651,"change":1687,"percent_change":1025,"volume":1688,"transactions":9,"vwap":1651},"2025-12-22",78.96,79.2,0.55,49500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":154,"percent_change":290,"volume":1695,"transactions":9,"vwap":1694},"2025-12-19",78.48,78.69,78.404,78.64,43300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":17,"percent_change":128,"volume":1702,"transactions":9,"vwap":1701},"2025-12-18",78.040001,78.41,77.767,77.9,42300,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-17",78.24,77.27,77.3,-0.8,-1.02,36600,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1240,"change":794,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1240},"2025-12-16",78.42,77.67,-0.64,30200,{"date":1718,"open":1719,"high":1719,"low":1228,"close":1720,"change":1458,"percent_change":410,"volume":1721,"transactions":9,"vwap":1720},"2025-12-15",79.39,78.6,25700,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-12",79.71,78.59,78.79,-0.96,-1.2,30800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":930,"percent_change":529,"volume":1736,"transactions":9,"vwap":1735},"2025-12-11",79.295,79.782,79.12,79.75,36500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1657,"change":1742,"percent_change":1743,"volume":1183,"transactions":9,"vwap":1657},"2025-12-10",78.67,79.603,78.661,0.76,0.97,{"date":1745,"open":1281,"high":1746,"low":1747,"close":1642,"change":206,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1642},"2025-12-09",79.019997,78.66,-0.08,41300,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1282,"change":1236,"percent_change":1011,"volume":1754,"transactions":9,"vwap":1282},"2025-12-08",79.07,78.56,25000,{"date":1756,"open":1317,"high":1757,"low":1758,"close":1759,"change":847,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-05",79.263,78.908,78.94,0.2,67300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1334,"change":1767,"percent_change":1491,"volume":1768,"transactions":9,"vwap":1334},"2025-12-04",78.61,78.867,78.576,0.145,25500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":163,"volume":1776,"transactions":9,"vwap":1774},"2025-12-03",78.3,78.763,78.199,78.635,0.385,25600,{"date":1778,"open":1753,"high":1753,"low":1779,"close":1283,"change":449,"percent_change":1049,"volume":1780,"transactions":9,"vwap":1283},"2025-12-02",78.123,25200,{"date":1782,"open":1783,"high":1241,"low":1783,"close":1273,"change":1362,"percent_change":936,"volume":1621,"transactions":9,"vwap":1273},"2025-12-01",77.97,{"date":1785,"open":1312,"high":1786,"low":1312,"close":1713,"change":467,"percent_change":518,"volume":1787,"transactions":9,"vwap":1713},"2025-11-28",78.45,40900,{"date":1789,"open":1790,"high":1705,"low":1790,"close":1290,"change":1791,"percent_change":1025,"volume":1792,"transactions":9,"vwap":1290},"2025-11-26",77.53,0.54,183000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1575,"volume":1800,"transactions":9,"vwap":1798},"2025-11-25",76.63,77.49,76.22,77.42,0.86,403000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":269,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-24",76.070999,76.67,75.9,76.56,1.51,39300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-21",74.73,75.983,74.64,75.42,0.93,1.25,15300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-20",77.050003,77.2,74.45,74.49,-1.28,-1.69,29600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1681,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-19",75.82,76.23,75.43,75.77,0.3,27000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":350,"volume":1842,"transactions":9,"vwap":1840},"2025-11-18",75.53,76.029999,75.13,75.54,-0.391,36000,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1728,"volume":1278,"transactions":9,"vwap":1847},"2025-11-17",77.010002,75.63,75.931,-0.919,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1292,"percent_change":238,"volume":1855,"transactions":9,"vwap":1854},"2025-11-14",76.32,77.33,76.17,76.85,24600,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1235,"change":839,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1235},"2025-11-13",78.010002,76.761,-1.78,11100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":486,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-12",78.39,78.457,78.17,78.28,0.13,13900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":281,"percent_change":1224,"volume":1876,"transactions":9,"vwap":1875},"2025-11-11",77.89,78.281,77.76,78.18,16000,{"date":1878,"open":1879,"high":1234,"low":1798,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-10",77.82,78.089996,1.1,1.43,44600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":929,"percent_change":915,"volume":1889,"transactions":9,"vwap":1887},"2025-11-07",76.39,76.99,75.81,13200,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-06",77.615,76.615,76.73,-0.87,-1.12,8600,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1309,"change":467,"percent_change":17,"volume":1902,"transactions":9,"vwap":1309},"2025-11-05",77.16,77.94,25300,{"date":1904,"open":1707,"high":1905,"low":1906,"close":1907,"change":1319,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-04",77.7,77.080002,77.14,-1.25,42200,{"date":1911,"open":1241,"high":1241,"low":1223,"close":1912,"change":102,"percent_change":280,"volume":1913,"transactions":9,"vwap":1912},"2025-11-03",78.12,34900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1833,"percent_change":530,"volume":1826,"transactions":9,"vwap":1919},"2025-10-31",78.27,78.34,77.72,78.059998,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1874,"change":1708,"percent_change":1709,"volume":1925,"transactions":9,"vwap":1874},"2025-10-30",78.084999,78.455,77.74,21700,{"date":1927,"open":1928,"high":1344,"low":1283,"close":1753,"change":1224,"percent_change":956,"volume":1929,"transactions":9,"vwap":1753},"2025-10-29",78.75,17900,{"date":1931,"open":1713,"high":1747,"low":1873,"close":1932,"change":1292,"percent_change":238,"volume":1933,"transactions":9,"vwap":1932},"2025-10-28",78.44,23900,{"date":1935,"open":1699,"high":1691,"low":1916,"close":1691,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1691},"2025-10-27",0.84,1.08,12000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":779,"percent_change":976,"volume":1945,"transactions":9,"vwap":1944},"2025-10-24",77.73,77.81,77.57,77.64,26000,{"date":1947,"open":1948,"high":1821,"low":1795,"close":1949,"change":556,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-23",76.77,76.96,0.73,61500,{"date":1953,"open":1949,"high":1949,"low":1954,"close":1955,"change":341,"percent_change":1063,"volume":1956,"transactions":9,"vwap":1955},"2025-10-22",75.93,76.4,63300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":280,"percent_change":486,"volume":1963,"transactions":9,"vwap":1962},"2025-10-21",76.87,77.17,76.782,76.97,23500,{"date":1965,"open":1966,"high":1949,"low":1966,"close":1235,"change":1936,"percent_change":1881,"volume":1967,"transactions":9,"vwap":1235},"2025-10-20",76.505,21900,{"date":1969,"open":1970,"high":1830,"low":1971,"close":1972,"change":1833,"percent_change":123,"volume":1973,"transactions":9,"vwap":1972},"2025-10-17",75.59,75.5,76.050003,38700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1715,"percent_change":815,"volume":1980,"transactions":9,"vwap":1979},"2025-10-16",76.46,76.629,75.445,75.75,96400,{"date":1982,"open":1804,"high":1983,"low":1984,"close":1886,"change":1985,"percent_change":187,"volume":1986,"transactions":9,"vwap":1886},"2025-10-15",76.93,75.865,0.28,34800,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1868,"percent_change":449,"volume":1992,"transactions":9,"vwap":1991},"2025-10-14",75.16,76.436,76.11,19300,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":270,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-13",75.89,76.14,75.615,75.98,1.69,21500,{"date":2002,"open":1900,"high":1900,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-10",74.72,-2.16,-2.81,15800,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":421,"percent_change":936,"volume":2012,"transactions":9,"vwap":2011},"2025-10-09",77.21,76.69,76.88,147200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2009,"change":392,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2009},"2025-10-08",76.92,77.24,76.79,0.65,16800,{"date":2021,"open":2022,"high":1906,"low":1966,"close":2023,"change":1154,"percent_change":350,"volume":2024,"transactions":9,"vwap":2023},"2025-10-07",77.079002,76.71,20500,{"date":2026,"open":2027,"high":1706,"low":2011,"close":2027,"change":2028,"percent_change":43,"volume":1883,"transactions":9,"vwap":2027},"2025-10-06",77.099998,0.24,{"date":2030,"open":2027,"high":2031,"low":2032,"close":2033,"change":20,"percent_change":20,"volume":1195,"transactions":9,"vwap":2033},"2025-10-03",77.265,76.8,76.86,{"date":2035,"open":1854,"high":1959,"low":2036,"close":2033,"change":34,"percent_change":118,"volume":2037,"transactions":9,"vwap":2033},"2025-10-02",76.535,13500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1804,"change":847,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1804},"2025-10-01",76.174,76.75,76.16,0.21,25400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2048,"change":449,"percent_change":1049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-30",76.33,76.51,75.99,40100,{"date":2052,"open":2053,"high":1976,"low":2054,"close":2055,"change":449,"percent_change":1049,"volume":2056,"transactions":9,"vwap":2055},"2025-09-29",76.45,76.146,76.34,40200,{"date":2058,"open":2059,"high":1249,"low":1829,"close":1853,"change":1791,"percent_change":1431,"volume":2060,"transactions":9,"vwap":1853},"2025-09-26",75.872,35400,{"date":2062,"open":2063,"high":1829,"low":1259,"close":1846,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1846},"2025-09-25",75.58,-0.44,-0.58,64900,{"date":2068,"open":1976,"high":1976,"low":2069,"close":2070,"change":1011,"percent_change":458,"volume":1102,"transactions":9,"vwap":2070},"2025-09-24",76,76.07,{"date":2072,"open":2033,"high":2033,"low":1830,"close":2073,"change":350,"percent_change":401,"volume":1356,"transactions":9,"vwap":2073},"2025-09-23",76.3,{"date":2075,"open":2076,"high":2033,"low":2076,"close":2077,"change":118,"percent_change":1674,"volume":1218,"transactions":9,"vwap":2077},"2025-09-22",76.43,76.81,{"date":2079,"open":1795,"high":1795,"low":2080,"close":1806,"change":449,"percent_change":1049,"volume":2081,"transactions":9,"vwap":1806},"2025-09-19",76.2,16900,{"date":2083,"open":2084,"high":2085,"low":1256,"close":1886,"change":1430,"percent_change":1394,"volume":2086,"transactions":9,"vwap":1886},"2025-09-18",76.24,76.579,19200,{"date":2088,"open":1954,"high":1797,"low":1837,"close":1888,"change":107,"percent_change":107,"volume":2089,"transactions":9,"vwap":1888},"2025-09-17",17500,{"date":2091,"open":1954,"high":2092,"low":2093,"close":1829,"change":766,"percent_change":654,"volume":2094,"transactions":9,"vwap":1829},"2025-09-16",75.96,75.681,460400,{"date":2096,"open":2097,"high":2098,"low":1888,"close":1954,"change":930,"percent_change":142,"volume":1639,"transactions":9,"vwap":1954},"2025-09-15",75.88,76.019997,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1660,"volume":2105,"transactions":9,"vwap":2103},"2025-09-12",75.95,75.597,75.64,-0.21,22100,{"date":2107,"open":2108,"high":2097,"low":2108,"close":2109,"change":822,"percent_change":1146,"volume":1648,"transactions":9,"vwap":2109},"2025-09-11",75.37,75.85,{"date":2111,"open":2112,"high":1259,"low":2113,"close":1839,"change":1985,"percent_change":187,"volume":2114,"transactions":9,"vwap":1839},"2025-09-10",75.28,74.935,41400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":102,"percent_change":280,"volume":2121,"transactions":9,"vwap":2120},"2025-09-09",74.87,74.96,74.62,74.85,55400,{"date":2123,"open":1811,"high":2124,"low":2125,"close":2126,"change":441,"percent_change":34,"volume":2127,"transactions":9,"vwap":2126},"2025-09-08",74.93,74.644,74.79,21200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":410,"percent_change":197,"volume":2134,"transactions":9,"vwap":2133},"2025-09-05",75.21,75.23,74.32,74.65,45400,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2138},"2025-09-04",74.44,74.89,74.288,0.781,1.05,22500,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":118,"volume":1183,"transactions":9,"vwap":2147},"2025-09-03",74.21,73.85,74.109,0.188,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":301,"volume":2019,"transactions":9,"vwap":2154},"2025-09-02",73.494,73.93,73.3,73.921,-0.449,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":1155,"percent_change":744,"volume":2161,"transactions":9,"vwap":2160},"2025-08-29",74.7,74.18,74.37,22300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":987,"percent_change":529,"volume":1648,"transactions":9,"vwap":2167},"2025-08-28",74.8,74.86,74.52,74.83,{"date":2169,"open":2170,"high":2119,"low":2171,"close":2172,"change":2043,"percent_change":1985,"volume":1306,"transactions":9,"vwap":2172},"2025-08-27",74.48,74.42,74.56,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":137,"percent_change":228,"volume":2178,"transactions":9,"vwap":2177},"2025-08-26",74.050003,74.36,74.35,19900,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2182,"change":1362,"percent_change":1155,"volume":1492,"transactions":9,"vwap":2182},"2025-08-25",74.3,74.029999,{"date":2184,"open":2185,"high":2170,"low":2185,"close":2160,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2160},"2025-08-22",73.17,1.29,1.77,111500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2191,"change":410,"percent_change":421,"volume":2194,"transactions":9,"vwap":2191},"2025-08-21",73.080002,73.28,72.88,29300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":696,"volume":2202,"transactions":9,"vwap":2200},"2025-08-20",73,73.405,72.84,73.32,-0.183,13100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":794,"volume":2210,"transactions":9,"vwap":2208},"2025-08-19",73.771,74,73.4,73.503,-0.367,10100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":20,"percent_change":20,"volume":2217,"transactions":9,"vwap":2216},"2025-08-18",73.81,73.9,73.787,73.87,8100,{"date":2219,"open":2220,"high":2221,"low":2213,"close":2216,"change":2222,"percent_change":1422,"volume":2223,"transactions":9,"vwap":2216},"2025-08-15",74.14,74.22,-0.277,25900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":372,"volume":2231,"transactions":9,"vwap":2229},"2025-08-14",73.94,74.189,73.88,74.147,-0.093,15100,{"date":2233,"open":2234,"high":2235,"low":2152,"close":2235,"change":529,"percent_change":163,"volume":2236,"transactions":9,"vwap":2235},"2025-08-13",74.089996,74.24,17100,{"date":2238,"open":2239,"high":2228,"low":2239,"close":2228,"change":2240,"percent_change":875,"volume":2241,"transactions":9,"vwap":2228},"2025-08-12",73.18,1.093,14000,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":312,"volume":2248,"transactions":9,"vwap":2246},"2025-08-11",73.268,72.758,72.787,-0.257,5500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":822,"volume":2256,"transactions":9,"vwap":2254},"2025-08-08",73.029999,73.16,73.012001,73.043999,0.524,8000,{"date":2258,"open":2185,"high":2185,"low":2259,"close":2260,"change":2261,"percent_change":1011,"volume":2262,"transactions":9,"vwap":2260},"2025-08-07",72.23,72.52,-0.17,43900,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":228,"percent_change":17,"volume":1395,"transactions":9,"vwap":2267},"2025-08-06",72.31,72.75,72.69,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":197,"percent_change":2064,"volume":2273,"transactions":9,"vwap":2272},"2025-08-05",72.81,72.18,72.26,10900,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2277,"change":291,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-08-04",72.21,72.58,1.48,4400,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":1908,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-08-01",71.92,71.21,71.52,-1.72,9400,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2291,"change":1236,"percent_change":696,"volume":2292,"transactions":9,"vwap":2291},"2025-07-31",73.36,73.52,72.77,28800,{"date":2294,"open":2295,"high":2192,"low":2296,"close":2297,"change":1202,"percent_change":1042,"volume":2298,"transactions":9,"vwap":2297},"2025-07-30",73.2,72.7,72.95,14400,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":1458,"percent_change":411,"volume":1639,"transactions":9,"vwap":2303},"2025-07-29",73.51,73.010002,73.11,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2153,"change":107,"percent_change":107,"volume":1278,"transactions":9,"vwap":2153},"2025-07-28",73.31,73.41,73.14,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2306,"change":63,"percent_change":556,"volume":2313,"transactions":9,"vwap":2306},"2025-07-25",73.014999,73.35,11800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2318,"change":238,"percent_change":207,"volume":2319,"transactions":9,"vwap":2318},"2025-07-24",73.13,73.169,72.9,46600,{"date":2321,"open":2322,"high":2297,"low":2323,"close":2297,"change":778,"percent_change":1936,"volume":2324,"transactions":9,"vwap":2297},"2025-07-23",72.65,72.57,11500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":847,"percent_change":1049,"volume":2324,"transactions":9,"vwap":2330},"2025-07-22",72.28,72.39,72.089996,72.34,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2271,"change":107,"percent_change":107,"volume":2336,"transactions":9,"vwap":2271},"2025-07-21",72.485,72.6,72.17,31000,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":69,"percent_change":727,"volume":2342,"transactions":9,"vwap":2341},"2025-07-18",72.305,72.025002,72.19,8900,{"date":2344,"open":2345,"high":2276,"low":2346,"close":2347,"change":2348,"percent_change":800,"volume":2349,"transactions":9,"vwap":2347},"2025-07-17",71.94,71.78,72.14,0.48,29000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":1491,"percent_change":118,"volume":1967,"transactions":9,"vwap":2353},"2025-07-16",71.47,71.66,70.94,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2358,"change":794,"percent_change":1386,"volume":2359,"transactions":9,"vwap":2358},"2025-07-15",72.010002,71.48,14700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1868,"percent_change":1491,"volume":2366,"transactions":9,"vwap":2365},"2025-07-14",71.77,72,71.708,71.98,8800,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":716,"volume":2037,"transactions":9,"vwap":2371},"2025-07-11",71.74,71.96,71.85,-0.302,{"date":2374,"open":2375,"high":2330,"low":2376,"close":2377,"change":2378,"percent_change":1985,"volume":2379,"transactions":9,"vwap":2377},"2025-07-10",71.945,71.9,72.152,0.202,19800,{"date":2381,"open":2382,"high":2370,"low":2353,"close":2383,"change":142,"percent_change":1209,"volume":2384,"transactions":9,"vwap":2383},"2025-07-09",71.88,71.95,42500,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":69,"percent_change":727,"volume":2391,"transactions":9,"vwap":2390},"2025-07-08",71.71,71.76,71.49,71.57,12700,{"date":2393,"open":2365,"high":2363,"low":2394,"close":2284,"change":2065,"percent_change":1708,"volume":2379,"transactions":9,"vwap":2284},"2025-07-07",71.23,{"date":2396,"open":2362,"high":2397,"low":2362,"close":2398,"change":1430,"percent_change":1056,"volume":2399,"transactions":9,"vwap":2398},"2025-07-03",72.13,72.099998,9600,{"date":2401,"open":2402,"high":2284,"low":2402,"close":2284,"change":530,"percent_change":1687,"volume":2403,"transactions":9,"vwap":2284},"2025-07-02",71.059998,16100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":281,"percent_change":1868,"volume":2410,"transactions":9,"vwap":2409},"2025-07-01",70.99,71.27,70.86,71.13,33100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":123,"percent_change":1131,"volume":2417,"transactions":9,"vwap":2416},"2025-06-30",70.91,71.11,70.8,71.040001,22400,{"date":2419,"open":2420,"high":2408,"low":2421,"close":2422,"change":915,"percent_change":2348,"volume":2423,"transactions":9,"vwap":2422},"2025-06-27",70.57,70.3,70.64,28500,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2421,"change":519,"percent_change":2428,"volume":2359,"transactions":9,"vwap":2421},"2025-06-26",69.95,70.31,0.92,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":766,"volume":2435,"transactions":9,"vwap":2433},"2025-06-25",69.93,69.56,69.66,-0.079,50300,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":2442,"volume":2127,"transactions":9,"vwap":2440},"2025-06-24",69.47,69.83,69.739,0.589,0.85,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1687,"percent_change":1145,"volume":2449,"transactions":9,"vwap":2448},"2025-06-23",68.77,69.18,68.7,69.15,18100,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":830,"percent_change":372,"volume":2455,"transactions":9,"vwap":2454},"2025-06-20",68.93,68.44,68.6,63800,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1355,"percent_change":1355,"volume":2462,"transactions":9,"vwap":2461},"2025-06-18",68.95,69.074997,68.63,68.69,25800,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":341,"percent_change":2469,"volume":1667,"transactions":9,"vwap":2468},"2025-06-17",69.111,69.13,68.64,68.68,-0.82,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":594,"volume":1492,"transactions":9,"vwap":2474},"2025-06-16",69.040001,69.38,69.25,0.82,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1320,"volume":2483,"transactions":9,"vwap":2481},"2025-06-13",68.66,69.099998,68.29,68.43,-0.86,18600,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2487,"change":1760,"percent_change":930,"volume":2488,"transactions":9,"vwap":2487},"2025-06-12",68.96,69.29,16500,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1202,"percent_change":1011,"volume":1452,"transactions":9,"vwap":2494},"2025-06-11",69.42,69.46,68.911,69.089996,{"date":2496,"open":2466,"high":2497,"low":2498,"close":2474,"change":1985,"percent_change":63,"volume":2499,"transactions":9,"vwap":2474},"2025-06-10",69.31,69.064003,71800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2504,"change":20,"percent_change":20,"volume":1423,"transactions":9,"vwap":2504},"2025-06-09",68.99,69.19,68.97,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2504,"change":1950,"percent_change":854,"volume":2509,"transactions":9,"vwap":2504},"2025-06-06",69.010002,68.817,5400,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2104,"percent_change":574,"volume":2313,"transactions":9,"vwap":2515},"2025-06-05",68.61,68.78,68.080002,68.24,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2520,"change":207,"percent_change":831,"volume":2521,"transactions":9,"vwap":2520},"2025-06-04",68.73,68.74,68.45,15700,{"date":2523,"open":2524,"high":2460,"low":2525,"close":2526,"change":1209,"percent_change":128,"volume":2527,"transactions":9,"vwap":2526},"2025-06-03",68.029999,68.028999,68.52,35800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2531,"change":530,"percent_change":1430,"volume":2533,"transactions":9,"vwap":2531},"2025-06-02",67.5,67.99,67.499,14200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":831,"percent_change":2540,"volume":2223,"transactions":9,"vwap":2539},"2025-05-30",67.313,67.77,67.040001,67.6,-0.15,{"date":2542,"open":2539,"high":2543,"low":2544,"close":2543,"change":2043,"percent_change":43,"volume":2545,"transactions":9,"vwap":2543},"2025-05-29",67.7,67.37,19600,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2549,"change":1260,"percent_change":351,"volume":2550,"transactions":9,"vwap":2549},"2025-05-28",68.059998,67.49,26200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1299,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-05-27",67.29,67.92,67.185,67.87,1.97,75000,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2064,"percent_change":401,"volume":2564,"transactions":9,"vwap":2563},"2025-05-23",66.2,66.81,66.56,146200,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1292,"percent_change":206,"volume":1341,"transactions":9,"vwap":2570},"2025-05-22",66.905,67.36,66.819,67,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2538,"change":2576,"percent_change":2577,"volume":1464,"transactions":9,"vwap":2538},"2025-05-21",67.79,68.019997,66.938,-1.21,-1.77,{"date":2579,"open":2580,"high":2453,"low":2556,"close":2581,"change":1660,"percent_change":2582,"volume":2449,"transactions":9,"vwap":2581},"2025-05-20",68.35,68.25,-0.41,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":2588,"percent_change":2589,"volume":1876,"transactions":9,"vwap":2587},"2025-05-19",68,68.56,68.53,0.02,0.03,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2593,"change":556,"percent_change":2475,"volume":2550,"transactions":9,"vwap":2593},"2025-05-16",68.099998,68.51,68.025002,{"date":2596,"open":2597,"high":2524,"low":2530,"close":2598,"change":1491,"percent_change":987,"volume":2599,"transactions":9,"vwap":2598},"2025-05-15",67.54,67.95,72200,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2537,"change":107,"percent_change":107,"volume":1695,"transactions":9,"vwap":2537},"2025-05-14",67.8,67.9,67.56,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":1430,"percent_change":1799,"volume":2236,"transactions":9,"vwap":2609},"2025-05-13",67.47,68.010002,67.78,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":1621,"transactions":9,"vwap":2615},"2025-05-12",66.86,67.245,66.61,67.2,2.27,3.5,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":238,"percent_change":1748,"volume":2624,"transactions":9,"vwap":2623},"2025-05-09",65.211,65.22,64.788,64.93,40700,{"date":2626,"open":2623,"high":2627,"low":2628,"close":2629,"change":1209,"percent_change":2475,"volume":2379,"transactions":9,"vwap":2629},"2025-05-08",65.58,64.67,64.98,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1674,"percent_change":1328,"volume":2336,"transactions":9,"vwap":2635},"2025-05-07",64.37,64.5,63.928,64.45,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1063,"volume":2643,"transactions":9,"vwap":2641},"2025-05-06",64.099998,64.49,63.9,64.12,-0.48,20100,{"date":2645,"open":2646,"high":2647,"low":2646,"close":2648,"change":312,"percent_change":2649,"volume":1363,"transactions":9,"vwap":2648},"2025-05-05",64.51,64.99,64.6,-0.54,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1575,"percent_change":2656,"volume":892,"transactions":9,"vwap":2655},"2025-05-02",64.65,65.089996,64.57,64.95,1.75,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":43,"percent_change":163,"volume":2663,"transactions":9,"vwap":2662},"2025-05-01",64.11,64.34,63.81,63.83,49200,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2667,"change":1355,"percent_change":2588,"volume":1826,"transactions":9,"vwap":2667},"2025-04-30",62.345,63.52,61.99,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":123,"percent_change":882,"volume":2105,"transactions":9,"vwap":2674},"2025-04-29",63.14,63.62,62.9,63.51,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":50,"percent_change":102,"volume":2681,"transactions":9,"vwap":2680},"2025-04-28",63.22,63.255,62.54,63.11,46500,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":34,"percent_change":1833,"volume":1768,"transactions":9,"vwap":2687},"2025-04-25",62.64,63.17,62.538,63.07,{"date":2689,"open":2690,"high":2691,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-04-24",61.72,62.88,1.42,2.31,59100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1743,"percent_change":2701,"volume":1869,"transactions":9,"vwap":2700},"2025-04-23",62.45,62.47,61.29,61.46,1.6,{"date":178,"open":174,"high":2703,"low":174,"close":2704,"change":1393,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},60.63,60.49,1.04,20600]