[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVLV":3,"homepage-market-summary":26,"stock-historical-AVLV":169},{"ticker":4,"date":5,"profile":6,"quote":11},"AVLV","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 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},91.56,91.47,91.72,91.1305,91.19,0.37,0.41,1720971.00357,0,95.315,44.02,408927.33660697384,92.7,1262,{"status":27,"indices":28,"watchlist":70,"sectors":92,"benchmarks":149},"success",[29,38,45,52,58,64],{"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":18,"is_up":35,"sparkline":63,"date":37},"RUT","RUSSELL 2000",2790.2,11.3,"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":65,"name":66,"price":67,"change":68,"pct_change":43,"is_up":35,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":35,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":35,"sparkline":91,"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",[93,98,103,109,114,119,124,129,134,139,144],{"name":94,"etf":95,"change":96,"price":97,"is_up":35},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":35},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":108},"Healthcare","XLV",-0.01,166.18,false,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",0.66,48.86,{"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":83,"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},59.8,851156,310672098.798001,50.91,"2025-04-22",[180,183,192,203,212,220,228,237,248,257,267,277,287,297,308,318,328,339,349,360,369,380,391,402,413,422,431,442,450,460,469,479,488,497,506,512,522,529,537,546,555,564,572,583,592,603,614,624,633,640,648,658,666,674,683,692,702,710,718,726,732,736,742,749,753,759,765,771,777,785,791,797,805,810,814,821,827,833,839,846,854,860,867,875,880,885,892,898,904,912,918,925,933,941,950,958,967,974,982,990,999,1006,1013,1019,1025,1034,1040,1046,1053,1060,1067,1074,1081,1087,1095,1101,1106,1113,1120,1127,1134,1140,1147,1154,1162,1169,1176,1183,1190,1199,1206,1215,1222,1229,1236,1243,1251,1258,1267,1274,1281,1288,1297,1305,1312,1319,1327,1336,1343,1350,1357,1364,1372,1379,1386,1394,1401,1408,1416,1422,1429,1435,1441,1446,1453,1460,1467,1473,1480,1488,1496,1503,1509,1514,1520,1527,1532,1540,1548,1555,1562,1568,1574,1580,1588,1594,1602,1608,1614,1622,1629,1636,1643,1650,1657,1662,1669,1675,1682,1690,1698,1704,1711,1716,1723,1729,1736,1742,1749,1755,1761,1768,1775,1782,1790,1797,1805,1812,1820,1827,1835,1843,1850,1858,1865,1871,1876,1884,1890,1897,1903,1908,1913,1920,1928,1935,1942,1949,1957,1962,1968,1976,1983,1989,1995,2001,2009,2015,2021,2026,2032,2037,2044,2050,2055,2060,2065,2072,2076,2082,2089,2093,2100,2104,2110,2113,2118,2124,2131,2138,2143,2150,2154,2160,2166,2170,2174,2178,2183,2188,2193,2200,2206,2212,2218,2224,2229,2234,2239,2246,2254,2260,2267,2273,2279,2288,2294,2300,2305,2311,2316,2322,2327,2331,2336,2342,2348,2354,2360,2366,2371,2377,2383,2389,2393,2398,2404,2410,2417,2424,2432,2439,2446,2452,2458,2465,2472,2479,2486,2491,2496,2502,2508,2515,2521,2527,2533,2540,2547,2553,2561,2569,2576,2583,2592,2598,2604,2609,2613,2617,2623,2629,2636,2643,2650,2657,2664,2672,2678,2684,2691,2698,2705,2713,2721],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},11231,91.4509,{"date":37,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},90.36,91.24,89.985,0.75,0.83,1676513.389406,12291,90.8194,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",91.28,91.29,90.43,90.44,-0.64,-0.7,1368936.265399,8721,90.9271,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":20,"percent_change":20,"volume":209,"transactions":210,"vwap":211},"2026-09-29",91.06,91.12,90.66,91.08,1690116.461396,8342,90.883,{"date":213,"open":214,"high":214,"low":215,"close":208,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":185},"2026-09-28",91.63,91.02,-0.76,-0.83,1193279.609677,9518,{"date":221,"open":12,"high":222,"low":185,"close":223,"change":224,"percent_change":137,"volume":225,"transactions":226,"vwap":227},"2026-09-25",91.98,91.84,0.29,1036719.816734,8176,91.7091,{"date":229,"open":12,"high":230,"low":231,"close":232,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",91.71,91.33,91.55,0.01,1331601.283458,9360,91.5309,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",92,92.06,91.465,91.54,-0.39,-0.42,1307199.849313,5958,91.786,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",92.64,91.93,-0.62,-0.67,1179613.931001,8709,92.1647,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":163,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",92.44,92.835,92.13,92.55,0.53,894501.50273,6501,92.5387,{"date":268,"open":269,"high":270,"low":271,"close":240,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",92.18,92.2,91.805,-0.31,-0.34,899435.213375,6799,92.0043,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",92.62,92.0814,92.37,0.57,0.62,907458.176273,5992,92.3839,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",93.05,91.2,91.8,-1.32,-1.42,1567737.730125,8018,92.3989,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",93.4,93.41,92.78,93.12,-0.23,-0.25,2032798.645576,5981,93.0111,{"date":309,"open":310,"high":311,"low":302,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",93.25,93.66,93.35,-0.18,-0.19,1229346.278662,6562,93.4055,{"date":319,"open":311,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",93.8699,93.26,93.53,0.64,0.69,1324780.201473,7450,93.5355,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",93.14,93.17,92.785,92.89,-0.38,-0.41,1260130.034794,7352,92.9458,{"date":340,"open":311,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",93.73,93.18,93.27,-0.4,-0.43,1459526.432946,6939,93.3857,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",94.32,94.45,93.615,93.67,-1,-1.06,1115951.64338,7253,93.9843,{"date":361,"open":362,"high":363,"low":352,"close":364,"change":365,"percent_change":303,"volume":366,"transactions":367,"vwap":368},"2026-09-04",94.54,94.82,94.67,-0.22,1478951.946387,8364,94.6535,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",94.65,94.985,94.3,94.89,0.76,0.81,1526971.951421,7524,94.8468,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",93.64,94.42,93.55,94.13,0.63,0.67,1054913.829959,7100,94.1524,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",93.75,94,93.305,93.5,-0.35,-0.37,1408174.564379,10729,93.6011,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",94.15,94.1842,93.665,93.85,-0.2,-0.21,1269077.243123,8034,93.8138,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":101,"percent_change":101,"volume":419,"transactions":420,"vwap":421},"2026-08-28",94.28,94.41,93.89,94.05,1184260.810925,7670,94.0837,{"date":423,"open":424,"high":424,"low":407,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",94.35,93.99,-0.6,-0.63,1414320.748557,7939,94.0225,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",94.33,94.79,94.245,94.59,0.15,0.16,2716946.744142,7562,94.7213,{"date":443,"open":444,"high":444,"low":351,"close":445,"change":446,"percent_change":272,"volume":447,"transactions":448,"vwap":449},"2026-08-25",94.84,94.44,-0.29,1085854.675259,6775,94.4663,{"date":451,"open":452,"high":453,"low":352,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",94.56,94.835,94.73,0.09,0.1,877525.00985,7037,94.6361,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":187,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",94.27,94.72,94.64,0.8,4039226.67237,9248,94.6409,{"date":470,"open":471,"high":472,"low":473,"close":417,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",94.17,94.675,93.855,-0.61,-0.65,16220680.944552,12331,94.4147,{"date":480,"open":454,"high":481,"low":416,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",95.285,94.5,0.17,0.18,12405481.603984,8982,95.081,{"date":489,"open":490,"high":491,"low":415,"close":433,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",94.69,94.86,-0.26,-0.27,1186099.81287,7520,94.5856,{"date":498,"open":499,"high":500,"low":501,"close":436,"change":244,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",95.01,95.14,94.57,-0.44,1463508.924579,7492,94.8321,{"date":507,"open":499,"high":21,"low":508,"close":499,"change":484,"percent_change":34,"volume":509,"transactions":510,"vwap":511},"2026-08-14",94.905,721667.184952,7514,95.0631,{"date":513,"open":490,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",95.04,94.63,94.83,0.47,0.5,1025127.537092,6382,94.8087,{"date":523,"open":362,"high":362,"low":524,"close":525,"change":438,"percent_change":483,"volume":526,"transactions":527,"vwap":528},"2026-08-12",94.2,94.36,686827.42441,10664,94.4209,{"date":530,"open":531,"high":532,"low":385,"close":524,"change":533,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",94.19,94.55,0.02,833013.871797,7505,94.3019,{"date":538,"open":417,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":390},"2026-08-10",94.2698,93.755,94.18,0.39,0.42,951013.762671,8554,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":438,"percent_change":483,"volume":552,"transactions":553,"vwap":554},"2026-08-07",93.56,93.98,93.31,93.79,919099.851213,7334,93.768,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":68,"percent_change":68,"volume":561,"transactions":562,"vwap":563},"2026-08-06",94.01,94.06,93.5601,93.63,1121604.42209,7830,93.7362,{"date":565,"open":383,"high":566,"low":567,"close":568,"change":243,"percent_change":244,"volume":569,"transactions":570,"vwap":571},"2026-08-05",94.46,93.54,93.58,1263045.625241,7416,93.8275,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",92.91,94.21,92.8,93.97,0.88,0.95,894446.755693,6658,93.823,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":96,"volume":589,"transactions":590,"vwap":591},"2026-08-03",92.31,93.13,93.09,0.93,808699.065237,7487,92.8783,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",92.36,92.42,91.515,92.16,0.13,0.14,1139086.429035,8483,92.0902,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",91.31,92.07,90.95,92.03,0.86,0.94,1265755.611755,7380,91.606,{"date":615,"open":616,"high":281,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",92.135,91.13,91.17,-1.13,-1.22,1087961.011612,6002,91.7955,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":437,"percent_change":438,"volume":630,"transactions":631,"vwap":632},"2026-07-28",92.4,92.46,92.08,92.3,1096619.414509,5949,92.2968,{"date":634,"open":259,"high":635,"low":291,"close":636,"change":50,"percent_change":50,"volume":637,"transactions":638,"vwap":639},"2026-07-27",92.7926,92.15,1399321.525579,6996,92.0697,{"date":641,"open":14,"high":642,"low":643,"close":644,"change":142,"percent_change":18,"volume":645,"transactions":646,"vwap":647},"2026-07-24",92.45,91.62,92.11,743828.691566,5199,92.1276,{"date":649,"open":223,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",92.23,91.49,91.73,-0.52,-0.56,1260201.851838,5472,91.7389,{"date":659,"open":660,"high":661,"low":662,"close":660,"change":533,"percent_change":533,"volume":663,"transactions":664,"vwap":665},"2026-07-22",92.25,92.66,92.155,878657.135626,5059,92.3261,{"date":667,"open":668,"high":669,"low":670,"close":650,"change":588,"percent_change":83,"volume":671,"transactions":672,"vwap":673},"2026-07-21",91.97,92.33,91.4,2358539.538158,7595,92.062,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":397,"percent_change":334,"volume":680,"transactions":681,"vwap":682},"2026-07-20",91.95,91.9972,91.22,91.3,678565.747811,5416,91.5646,{"date":684,"open":685,"high":628,"low":686,"close":687,"change":446,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-17",91.34,91.14,91.65,-0.32,868482.389826,5780,91.7436,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":117,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",91.61,92.175,91.59,91.94,0.27,806837.466851,5138,91.8529,{"date":703,"open":676,"high":676,"low":685,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-15",91.69,-0.16,-0.17,899289.448645,6578,91.6709,{"date":711,"open":269,"high":281,"low":712,"close":713,"change":456,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-14",91.605,91.85,0.11,2278240.827186,5487,91.7874,{"date":719,"open":230,"high":720,"low":721,"close":722,"change":455,"percent_change":456,"volume":723,"transactions":724,"vwap":725},"2026-07-13",92.065,91.5301,91.75,1423353.255963,6708,91.7541,{"date":727,"open":696,"high":728,"low":729,"close":730,"change":147,"percent_change":142,"volume":731,"transactions":9,"vwap":730},"2026-07-10",91.76,91.15,91.66,827900,{"date":733,"open":206,"high":230,"low":734,"close":605,"change":324,"percent_change":375,"volume":735,"transactions":9,"vwap":605},"2026-07-09",91.059998,1140200,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":688,"percent_change":397,"volume":741,"transactions":9,"vwap":740},"2026-07-08",90.71,90.14,90.62,926400,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":409,"percent_change":303,"volume":748,"transactions":9,"vwap":747},"2026-07-07",91.26,91.27,90.63,90.94,743900,{"date":750,"open":617,"high":751,"low":607,"close":729,"change":137,"percent_change":147,"volume":752,"transactions":9,"vwap":729},"2026-07-06",91.38,1424600,{"date":754,"open":231,"high":755,"low":756,"close":757,"change":20,"percent_change":20,"volume":758,"transactions":9,"vwap":757},"2026-07-02",91.6,90.099998,90.83,1044900,{"date":760,"open":761,"high":762,"low":763,"close":757,"change":334,"percent_change":244,"volume":764,"transactions":9,"vwap":757},"2026-07-01",90.97,91.45,90.74,1162600,{"date":766,"open":767,"high":768,"low":769,"close":767,"change":233,"percent_change":233,"volume":770,"transactions":9,"vwap":767},"2026-06-30",91.21,91.575,91.07,955900,{"date":772,"open":773,"high":195,"low":774,"close":290,"change":43,"percent_change":775,"volume":776,"transactions":9,"vwap":290},"2026-06-29",91.16,90.55,0.34,1607100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":475,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-26",91.019997,91.57,90.77,90.89,-0.71,1063600,{"date":786,"open":787,"high":788,"low":231,"close":242,"change":375,"percent_change":789,"volume":790,"transactions":9,"vwap":242},"2026-06-25",91.88,92.185,0.84,2145100,{"date":792,"open":782,"high":185,"low":793,"close":794,"change":795,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-24",90.395,90.78,-0.03,15866200,{"date":798,"open":799,"high":744,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-23",90.49,90.28,90.81,-0.94,-1.02,7149300,{"date":806,"open":807,"high":808,"low":195,"close":722,"change":465,"percent_change":578,"volume":809,"transactions":9,"vwap":722},"2026-06-22",91.39,91.89,16509100,{"date":811,"open":194,"high":194,"low":801,"close":607,"change":812,"percent_change":132,"volume":813,"transactions":9,"vwap":607},"2026-06-18",0.6,747600,{"date":815,"open":694,"high":816,"low":817,"close":818,"change":819,"percent_change":292,"volume":820,"transactions":9,"vwap":818},"2026-06-17",91.83,90.205,90.35,-1.21,1417200,{"date":822,"open":636,"high":627,"low":823,"close":12,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":12},"2026-06-16",91.5,-0.45,-0.49,617400,{"date":828,"open":668,"high":829,"low":787,"close":830,"change":517,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-15",92.351,92.010002,0.51,903700,{"date":834,"open":686,"high":223,"low":835,"close":242,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":242},"2026-06-12",90.79,0.65,0.72,601800,{"date":840,"open":841,"high":206,"low":842,"close":782,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":782},"2026-06-11",89.72,89.64,1.77,1.99,1683700,{"date":847,"open":841,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-10",90.365,89.07,89.12,-0.82,-0.91,2331300,{"date":855,"open":856,"high":794,"low":857,"close":858,"change":409,"percent_change":303,"volume":859,"transactions":9,"vwap":858},"2026-06-09",90.48,88.57,89.94,1175600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":147,"percent_change":542,"volume":866,"transactions":9,"vwap":865},"2026-06-08",90.29,90.82,90.11,90.15,686200,{"date":868,"open":747,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-05",91.089996,89.68,89.8,-1.59,-1.74,752100,{"date":876,"open":194,"high":12,"low":869,"close":807,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":807},"2026-06-04",0.24,0.26,595300,{"date":881,"open":882,"high":883,"low":782,"close":729,"change":598,"percent_change":599,"volume":884,"transactions":9,"vwap":729},"2026-06-03",90.96,91.36,889800,{"date":886,"open":887,"high":767,"low":888,"close":779,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":779},"2026-06-02",90.37,90.291,0.77,0.85,1188000,{"date":893,"open":894,"high":793,"low":895,"close":896,"change":795,"percent_change":795,"volume":897,"transactions":9,"vwap":896},"2026-06-01",90.029999,90.0080032,90.25,768600,{"date":899,"open":774,"high":774,"low":900,"close":800,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":800},"2026-05-29",90.125,-0.11,-0.12,836400,{"date":905,"open":906,"high":907,"low":894,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-28",90.42,90.695,90.39,-0.06,-0.07,1145800,{"date":913,"open":914,"high":763,"low":915,"close":916,"change":483,"percent_change":34,"volume":917,"transactions":9,"vwap":916},"2026-05-27",90.73,90.27,90.45,1018400,{"date":919,"open":920,"high":908,"low":921,"close":800,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":800},"2026-05-26",90,89.88,0.96,1.07,742000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":324,"volume":932,"transactions":9,"vwap":930},"2026-05-22",89.11,89.55,88.91,89.32,0.61,1535500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":877,"volume":940,"transactions":9,"vwap":938},"2026-05-21",88.36,88.769,87.82,88.71,0.21,3204600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-20",87.89,88.61,87.6,88.5,1.03,1.18,916600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":688,"volume":957,"transactions":9,"vwap":955},"2026-05-19",87.35,87.999,86.96,87.47,-0.28,762100,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-18",88.12,88.236,87.3,87.75,-0.13,-0.15,957400,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":852,"volume":973,"transactions":9,"vwap":971},"2026-05-15",88.17,87.76,87.88,-0.81,732800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":543,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-14",88.45,89.019997,88.4,88.69,0.48,791300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":137,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-13",88.23,88.465,87.85,88.27,0.36,1207900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-12",87.84,88.029999,86.97,87.95,-0.04,-0.05,902400,{"date":1000,"open":969,"high":1001,"low":1002,"close":1003,"change":484,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-11",88.344,87.83,87.99,0.2,817200,{"date":1007,"open":1008,"high":995,"low":1009,"close":1010,"change":1011,"percent_change":465,"volume":1012,"transactions":9,"vwap":1010},"2026-05-08",87.74,87.52,87.81,0.7,775500,{"date":1014,"open":969,"high":969,"low":1015,"close":1016,"change":819,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-07",86.92,87.11,-1.37,720300,{"date":1020,"open":937,"high":978,"low":1021,"close":1022,"change":610,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-06",87.69,88.32,1.08,620300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-05",86.82,87.595,86.77,87.38,1.19,1.38,570700,{"date":1035,"open":1036,"high":1029,"low":1037,"close":1038,"change":493,"percent_change":272,"volume":1039,"transactions":9,"vwap":1038},"2026-05-04",86.37,85.98,86.19,577800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":901,"percent_change":964,"volume":1045,"transactions":9,"vwap":1044},"2026-05-01",86.78,87.040001,86.46,571700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":96,"percent_change":948,"volume":1052,"transactions":9,"vwap":1051},"2026-04-30",85.5,86.67,85.48,86.57,1111100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":233,"percent_change":233,"volume":1059,"transactions":9,"vwap":1058},"2026-04-29",85.67,85.738,85.18,85.56,757900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":398,"percent_change":345,"volume":1066,"transactions":9,"vwap":1065},"2026-04-28",85.95,85.96,85.16,85.55,589800,{"date":1068,"open":1063,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-27",86.4,85.77,85.92,0.03,573500,{"date":1075,"open":1038,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":705,"volume":1080,"transactions":9,"vwap":1078},"2026-04-24",86.23,85.776,85.89,-0.14,717100,{"date":1082,"open":1070,"high":1083,"low":1084,"close":1085,"change":137,"percent_change":17,"volume":1086,"transactions":9,"vwap":1085},"2026-04-23",86.385,85.46,86.029999,506100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":836,"volume":1094,"transactions":9,"vwap":1092},"2026-04-22",85.72,85.76,85.39,85.71,0.55,475100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1064,"change":303,"percent_change":493,"volume":1100,"transactions":9,"vwap":1064},"2026-04-21",85.6,85.84,84.98,472900,{"date":1102,"open":1103,"high":1097,"low":1104,"close":1091,"change":533,"percent_change":533,"volume":1105,"transactions":9,"vwap":1091},"2026-04-20",85.28,85.135,1053800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":375,"percent_change":168,"volume":1112,"transactions":9,"vwap":1111},"2026-04-17",84.74,85.66,84.7,85.37,737200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":224,"percent_change":775,"volume":1119,"transactions":9,"vwap":1118},"2026-04-16",84.29,84.646,84.22,84.61,459100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":965,"percent_change":313,"volume":1126,"transactions":9,"vwap":1125},"2026-04-15",84.39,84.41,83.85,84.32,559500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":518,"percent_change":812,"volume":1133,"transactions":9,"vwap":1132},"2026-04-14",84.040001,84.52,83.57,84.47,558700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":122,"percent_change":980,"volume":1139,"transactions":9,"vwap":1137},"2026-04-13",83.31,83.97,83.19,620800,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1131,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1131},"2026-04-10",84.17,83.49,-0.48,-0.57,549000,{"date":1148,"open":1149,"high":1117,"low":1150,"close":1151,"change":1152,"percent_change":890,"volume":1153,"transactions":9,"vwap":1151},"2026-04-09",83.21,83.15,84.050003,0.71,603600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1157},"2026-04-08",82.71,83.34,82.58,2.03,2.5,706200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":965,"percent_change":313,"volume":1168,"transactions":9,"vwap":1167},"2026-04-07",81.21,81.42,80.76,81.31,675100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":831,"percent_change":386,"volume":1175,"transactions":9,"vwap":1174},"2026-04-06",80.92,81.5,80.87,81.46,623100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":106,"percent_change":106,"volume":1182,"transactions":9,"vwap":1181},"2026-04-02",80.13,81.29,80.019997,80.95,869000,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":147,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-01",80.86,81.33,80.96,0.43,918300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-31",79.65,80.81,79.49,80.61,1.79,2.27,1411800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":198,"percent_change":972,"volume":1205,"transactions":9,"vwap":1204},"2026-03-30",80.050003,80.2,78.56,78.82,1028800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-27",79.95,80.4,79.31,79.46,-0.77,-0.96,867500,{"date":1216,"open":1193,"high":1217,"low":1218,"close":1219,"change":356,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-26",81.14,80.16,80.23,-1.3,1067900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1179,"change":1227,"percent_change":437,"volume":1228,"transactions":9,"vwap":1179},"2026-03-25",81.53,81.61,80.88,0.12,646700,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":132,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-24",80.089996,81.605,81.17,0.82,1020800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":609,"percent_change":1023,"volume":1242,"transactions":9,"vwap":1241},"2026-03-23",80.7,81.41,80.36,80.51,903200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1192,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1192},"2026-03-20",80.38,80.5,79.2,-0.74,-0.92,657000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1227,"percent_change":437,"volume":1257,"transactions":9,"vwap":1256},"2026-03-19",79.75,80.78,79.56,80.39,1040600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-18",80.91,81.11,80.26,80.27,-0.88,-1.08,466200,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":890,"volume":1273,"transactions":9,"vwap":1271},"2026-03-17",81.080002,81.45,81.15,0.68,390100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":836,"percent_change":376,"volume":1280,"transactions":9,"vwap":1279},"2026-03-16",80.6,80.93,80.35,80.47,521200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":795,"percent_change":996,"volume":1287,"transactions":9,"vwap":1286},"2026-03-13",80.19,80.57,79.696,79.82,528400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-12",80.25,80.58,79.84,79.85,-1.16,-1.43,921400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":455,"volume":1304,"transactions":9,"vwap":1302},"2026-03-11",80.94,81.35,80.69,81.010002,0.07,617300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1299,"change":1310,"percent_change":335,"volume":1311,"transactions":9,"vwap":1299},"2026-03-10",80.9,82,80.8,-0.33,854800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":387,"percent_change":188,"volume":1318,"transactions":9,"vwap":1317},"2026-03-09",79.76,81.3,79.019997,81.27,1347000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1276,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1276},"2026-03-06",81.07,81.099998,80.3,-1.46,-1.78,436900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-05",82.7,82.92,81.36,82.059998,-1.05,-1.26,905300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":542,"percent_change":517,"volume":1342,"transactions":9,"vwap":1341},"2026-03-04",83.040001,83.44,82.56,83.11,887600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":803,"percent_change":620,"volume":1349,"transactions":9,"vwap":1348},"2026-03-03",82.39,82.985,81.39,82.72,889100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":996,"percent_change":997,"volume":1356,"transactions":9,"vwap":1355},"2026-03-02",83.32,84.026001,83,83.74,667100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":409,"percent_change":304,"volume":1363,"transactions":9,"vwap":1362},"2026-02-27",83.37,83.83,83.18,83.78,542400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":408,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-26",84.23,84.54,83.421,83.99,-0.24,668200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":939,"percent_change":117,"volume":1378,"transactions":9,"vwap":1377},"2026-02-25",84.38,84.475,83.82,84.19,550200,{"date":1380,"open":1359,"high":1381,"low":1382,"close":1383,"change":931,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-24",84.059998,83.3,83.98,0.73,618100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1359,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1359},"2026-02-23",84.12,84.435,82.95,-1.07,-1.27,411000,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":889,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-20",83.48,84.455,84.44,0.92,660700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":446,"percent_change":397,"volume":1407,"transactions":9,"vwap":1406},"2026-02-19",83.76,83.942,83.33,83.67,1302100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":836,"volume":1415,"transactions":9,"vwap":1413},"2026-02-18",83.55,84.24,83.42,83.96,0.54,458800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1412,"change":456,"percent_change":1227,"volume":1421,"transactions":9,"vwap":1412},"2026-02-17",83.46,83.646,82.59,478100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1352,"change":1427,"percent_change":1272,"volume":1428,"transactions":9,"vwap":1352},"2026-02-13",82.88,83.716,82.48,0.56,666800,{"date":1430,"open":1411,"high":1108,"low":1431,"close":1432,"change":819,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-12",82.64,82.76,-1.44,1028900,{"date":1436,"open":1406,"high":1437,"low":1438,"close":1137,"change":588,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1137},"2026-02-11",84.142,83.43,1.12,623600,{"date":1442,"open":1405,"high":1443,"low":1444,"close":1338,"change":398,"percent_change":502,"volume":1445,"transactions":9,"vwap":1338},"2026-02-10",83.413,82.97,466700,{"date":1447,"open":1448,"high":1131,"low":1449,"close":1450,"change":910,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-09",83.22,82.89,83.41,-0.08,437900,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1396,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1396},"2026-02-06",82.16,83.61,1.62,1.98,336600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1462,"change":654,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1462},"2026-02-05",81.86,82.25,81.34,-0.68,432500,{"date":1468,"open":1340,"high":1469,"low":1470,"close":1471,"change":598,"percent_change":438,"volume":1472,"transactions":9,"vwap":1471},"2026-02-04",83.039001,81.76,82.42,511400,{"date":1474,"open":1475,"high":1449,"low":1476,"close":1477,"change":1478,"percent_change":122,"volume":1479,"transactions":9,"vwap":1477},"2026-02-03",82.12,81.62,82.29,0.33,909400,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-02",80.64,82.065002,81.96,0.99,1.22,516100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":427,"volume":1495,"transactions":9,"vwap":1493},"2026-01-30",81.13,81.396,80.277,80.97,-0.51,420900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1498,"change":610,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1498},"2026-01-29",81.48,81.81,80.515,1.17,519300,{"date":1504,"open":1505,"high":1506,"low":1256,"close":1507,"change":456,"percent_change":1227,"volume":1508,"transactions":9,"vwap":1507},"2026-01-28",80.72,80.83,80.54,338400,{"date":1510,"open":1290,"high":1511,"low":1231,"close":1512,"change":283,"percent_change":127,"volume":1513,"transactions":9,"vwap":1512},"2026-01-27",80.532,80.44,536400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1286,"change":939,"percent_change":878,"volume":1519,"transactions":9,"vwap":1286},"2026-01-26",79.88,79.99,79.642,320400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":706,"percent_change":409,"volume":1526,"transactions":9,"vwap":1525},"2026-01-23",79.78,79.848,79.41,79.61,369100,{"date":1528,"open":1290,"high":1290,"low":1529,"close":1522,"change":101,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1522},"2026-01-22",79.6,0.08,877600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1458,"volume":1539,"transactions":9,"vwap":1537},"2026-01-21",78.71,79.98,78.68,79.72,1.55,1189700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":620,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-20",78.47,78.936,78,78.17,-1.54,355100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":795,"percent_change":996,"volume":1554,"transactions":9,"vwap":1553},"2026-01-16",79.64,79.735,79.25,79.39,349600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":518,"percent_change":386,"volume":1561,"transactions":9,"vwap":1560},"2026-01-15",79.54,79.8,79.385,79.42,355900,{"date":1563,"open":1564,"high":1316,"low":1565,"close":1566,"change":20,"percent_change":20,"volume":1567,"transactions":9,"vwap":1566},"2026-01-14",78.76,78.49,78.92,473500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1566,"change":365,"percent_change":956,"volume":1573,"transactions":9,"vwap":1566},"2026-01-13",79.19,79.33,78.7,275000,{"date":1575,"open":1204,"high":1576,"low":1577,"close":1578,"change":106,"percent_change":106,"volume":1579,"transactions":9,"vwap":1578},"2026-01-12",79.171,78.54,79.14,282000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1152,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-09",78.79,79.24,78.55,79.15,0.91,470500,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":154,"percent_change":579,"volume":1593,"transactions":9,"vwap":1592},"2026-01-08",77.65,78.61,78.44,284300,{"date":1595,"open":1596,"high":1597,"low":1590,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-07",78.48,78.5,77.7,-0.87,-1.11,528800,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":889,"percent_change":1485,"volume":1607,"transactions":9,"vwap":1606},"2026-01-06",77.76,78.62,78.57,638500,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1586,"percent_change":948,"volume":1613,"transactions":9,"vwap":1612},"2026-01-05",77.29,78.040001,77.8,616600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1439,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-02",76.099998,76.955,76.059998,76.89,1.48,417100,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":474,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-31",76.39,75.755,75.77,-0.8,319900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":964,"percent_change":706,"volume":1635,"transactions":9,"vwap":1634},"2025-12-30",76.55,76.59,76.357,76.38,371700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":965,"percent_change":408,"volume":1642,"transactions":9,"vwap":1641},"2025-12-29",76.54,76.72,76.285,76.51,324500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":997,"percent_change":910,"volume":1649,"transactions":9,"vwap":1648},"2025-12-26",76.78,76.81,76.48,76.66,215200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":224,"percent_change":142,"volume":1656,"transactions":9,"vwap":1655},"2025-12-24",76.52,76.9,76.42,76.71,177100,{"date":1658,"open":1624,"high":1659,"low":1660,"close":1654,"change":106,"percent_change":106,"volume":1661,"transactions":9,"vwap":1654},"2025-12-23",76.56,76.289,296500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":283,"percent_change":1234,"volume":1668,"transactions":9,"vwap":1667},"2025-12-22",76.12,76.441,76.080002,76.43,365600,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":263,"percent_change":1011,"volume":1674,"transactions":9,"vwap":1673},"2025-12-19",75.39,75.9,75.81,655500,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":518,"percent_change":387,"volume":1681,"transactions":9,"vwap":1680},"2025-12-18",75.53,75.82,75.125,75.28,777100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":502,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-17",75.36,75.525,74.74,74.78,-0.58,359700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1599,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-16",75.78,75.839,74.917,75.22,-1.14,360600,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":20,"percent_change":20,"volume":1703,"transactions":9,"vwap":1702},"2025-12-15",76.58,75.84,76.089996,544800,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1702,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1702},"2025-12-12",77.040001,75.95,-0.75,-0.98,434500,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":1715,"percent_change":889,"volume":1495,"transactions":9,"vwap":1714},"2025-12-11",76.13,76.84,0.59,{"date":1717,"open":1718,"high":1634,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-10",75.12,76.25,1.21,1.61,429400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1725,"change":901,"percent_change":965,"volume":1728,"transactions":9,"vwap":1725},"2025-12-09",75.040001,75.49,75.019997,439100,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":334,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-08",75.66,75.054001,75.15,-0.5,295500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1677,"change":698,"percent_change":988,"volume":1741,"transactions":9,"vwap":1677},"2025-12-05",75.46,75.88,75.406,377400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":101,"percent_change":1530,"volume":1748,"transactions":9,"vwap":1747},"2025-12-04",75.29,75.47,74.985,75.26,321600,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1272,"percent_change":1586,"volume":1754,"transactions":9,"vwap":1753},"2025-12-03",74.56,75.3,75.2,309100,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":50,"percent_change":68,"volume":1760,"transactions":9,"vwap":1759},"2025-12-02",74.71,74.24,74.52,344800,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":303,"volume":1767,"transactions":9,"vwap":1765},"2025-12-01",74.25,74.999,74.48,-0.175,268300,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":518,"volume":1774,"transactions":9,"vwap":1772},"2025-11-28",74.42,74.79,74.655,0.375,93600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1093,"percent_change":187,"volume":1781,"transactions":9,"vwap":1780},"2025-11-26",73.83,74.62,73.796,74.28,255400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1439,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-25",72.78,73.81,72.63,73.73,1.54,387800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":931,"percent_change":890,"volume":1796,"transactions":9,"vwap":1795},"2025-11-24",72.38,72.89,72.17,72.61,305400,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-21",70.91,72.47,72,1.37,1.94,678400,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1709,"percent_change":1017,"volume":1811,"transactions":9,"vwap":1810},"2025-11-20",72.48,72.795,70.59,70.63,332000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":795,"volume":1819,"transactions":9,"vwap":1817},"2025-11-19",71.58,72.12,71.302,71.61,-0.02,531500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1818,"percent_change":795,"volume":1826,"transactions":9,"vwap":1825},"2025-11-18",71.35,72.099998,71.11,71.63,845500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":355,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-17",72.58,72.87,71.34,71.65,-1.38,489100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":902,"volume":1842,"transactions":9,"vwap":1840},"2025-11-14",72.22,73.099998,72.07,72.65,-0.09,346800,{"date":1844,"open":1845,"high":1846,"low":1795,"close":1847,"change":355,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-13",73.59,73.79,72.74,-1.36,378500,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-12",73.67,73.99,73.74,0.22,0.3,412200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":877,"percent_change":1478,"volume":1864,"transactions":9,"vwap":1863},"2025-11-11",73.28,73.72,73.16,73.52,326500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1860,"change":387,"percent_change":1399,"volume":1870,"transactions":9,"vwap":1860},"2025-11-10",73.089996,73.45,72.68,389000,{"date":1872,"open":1873,"high":1795,"low":1874,"close":1795,"change":1188,"percent_change":812,"volume":1875,"transactions":9,"vwap":1795},"2025-11-07",71.94,71.585,354600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":653,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-06",72.62,72.82,71.97,72.18,-0.72,354000,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":324,"percent_change":922,"volume":1889,"transactions":9,"vwap":1888},"2025-11-05",72.059998,73.084999,72.7,448400,{"date":1891,"open":1873,"high":1892,"low":1893,"close":1894,"change":1708,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-04",72.32,71.825,72.010002,-1.03,255600,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1303,"percent_change":456,"volume":1902,"transactions":9,"vwap":1901},"2025-11-03",72.91,72.2,72.76,308000,{"date":1904,"open":1905,"high":1899,"low":1906,"close":1905,"change":43,"percent_change":1188,"volume":1907,"transactions":9,"vwap":1905},"2025-10-31",72.69,72.35,293600,{"date":1909,"open":1840,"high":1838,"low":1906,"close":1792,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1792},"2025-10-30",-0.86,-1.17,283900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1004,"percent_change":698,"volume":1919,"transactions":9,"vwap":1918},"2025-10-29",73.18,73.65,72.95,73.24,519800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":427,"volume":1927,"transactions":9,"vwap":1925},"2025-10-28",73.32,73.39,73.0059967,73.040001,-0.46,577300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":324,"percent_change":579,"volume":1934,"transactions":9,"vwap":1933},"2025-10-27",73.51,73.53,73.21,73.5,376900,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1011,"volume":1941,"transactions":9,"vwap":1939},"2025-10-24",72.8,73.07,72.81,0.505,273800,{"date":1943,"open":1794,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":122,"volume":1948,"transactions":9,"vwap":1946},"2025-10-23",72.46,71.98,72.305,0.285,282900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1734,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-22",72.39,72.52,71.57,72.019997,-0.69,525100,{"date":1958,"open":1959,"high":1888,"low":1960,"close":1952,"change":224,"percent_change":122,"volume":1961,"transactions":9,"vwap":1952},"2025-10-21",72.26,72.11,379800,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1152,"percent_change":1485,"volume":1967,"transactions":9,"vwap":1966},"2025-10-20",71.95,72.34,72.23,322300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":43,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-17",71.18,71.69,71.059998,71.52,0.44,316000,{"date":1977,"open":1801,"high":1978,"low":1979,"close":1980,"change":783,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-16",72.080002,70.86,71.21,-0.99,420500,{"date":1984,"open":1881,"high":1985,"low":1986,"close":1987,"change":117,"percent_change":147,"volume":1988,"transactions":9,"vwap":1987},"2025-10-15",72.429,71.305,71.92,294600,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1974,"percent_change":283,"volume":1994,"transactions":9,"vwap":1993},"2025-10-14",70.46,72.040001,71.67,262000,{"date":1996,"open":1799,"high":1822,"low":1997,"close":1998,"change":1999,"percent_change":1538,"volume":2000,"transactions":9,"vwap":1998},"2025-10-13",70.78,71.23,1.09,427800,{"date":2002,"open":2003,"high":1792,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-10",72.25,70.099998,70.14,-1.96,-2.72,431100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1823,"change":502,"percent_change":474,"volume":2014,"transactions":9,"vwap":1823},"2025-10-09",72.72,72.885,71.938,561400,{"date":2016,"open":2017,"high":1905,"low":2018,"close":2019,"change":988,"percent_change":518,"volume":2020,"transactions":9,"vwap":2019},"2025-10-08",72.31,72.084,72.54,388700,{"date":2022,"open":2011,"high":2023,"low":2024,"close":1881,"change":825,"percent_change":253,"volume":2025,"transactions":9,"vwap":1881},"2025-10-07",72.768,71.979,477500,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":1818,"percent_change":795,"volume":2031,"transactions":9,"vwap":2030},"2025-10-06",73.010002,72.51,72.67,497200,{"date":2033,"open":1840,"high":2034,"low":2035,"close":1905,"change":437,"percent_change":939,"volume":2036,"transactions":9,"vwap":1905},"2025-10-03",73,72.628,410100,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2019,"change":483,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2019},"2025-10-02",72.55,72.64,72.16,0.23,403800,{"date":2045,"open":1839,"high":2046,"low":2047,"close":2048,"change":714,"percent_change":437,"volume":2049,"transactions":9,"vwap":2048},"2025-10-01",72.49,71.919,72.37,1002400,{"date":2051,"open":2052,"high":1965,"low":2053,"close":1959,"change":533,"percent_change":1072,"volume":2054,"transactions":9,"vwap":1959},"2025-09-30",72.13,71.77,494000,{"date":2056,"open":1869,"high":1869,"low":1880,"close":2057,"change":910,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-29",72.24,-0.1,688700,{"date":2061,"open":1964,"high":2062,"low":2063,"close":2017,"change":831,"percent_change":1152,"volume":2064,"transactions":9,"vwap":2017},"2025-09-26",72.445,71.923,662700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":398,"percent_change":1494,"volume":2071,"transactions":9,"vwap":2070},"2025-09-25",71.82,71.96,71.51,71.8,448300,{"date":2073,"open":2046,"high":2074,"low":1823,"close":1794,"change":314,"percent_change":492,"volume":2075,"transactions":9,"vwap":1794},"2025-09-24",72.59,1055100,{"date":2077,"open":1906,"high":2078,"low":2079,"close":2080,"change":1841,"percent_change":902,"volume":2081,"transactions":9,"vwap":2080},"2025-09-23",72.86,72.28,72.36,1147700,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1530,"percent_change":714,"volume":2088,"transactions":9,"vwap":2087},"2025-09-22",72.29,72.56,72.042999,72.45,963300,{"date":2090,"open":2091,"high":2091,"low":2052,"close":2048,"change":688,"percent_change":502,"volume":2092,"transactions":9,"vwap":2048},"2025-09-19",72.79,281300,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1905,"change":2098,"percent_change":837,"volume":2099,"transactions":9,"vwap":1905},"2025-09-18",72.5,72.812,72.3,0.52,276300,{"date":2101,"open":1881,"high":2102,"low":1825,"close":1794,"change":714,"percent_change":437,"volume":2103,"transactions":9,"vwap":1794},"2025-09-17",72.77,269900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1886,"change":20,"percent_change":20,"volume":2109,"transactions":9,"vwap":1886},"2025-09-16",72.19,72.21,71.74,361500,{"date":2111,"open":1892,"high":1892,"low":2068,"close":1886,"change":101,"percent_change":1530,"volume":2112,"transactions":9,"vwap":1886},"2025-09-15",267900,{"date":2114,"open":1906,"high":2115,"low":1801,"close":1801,"change":2116,"percent_change":198,"volume":2117,"transactions":9,"vwap":1801},"2025-09-12",72.438,-0.465,229800,{"date":2119,"open":1832,"high":2095,"low":2120,"close":2121,"change":2122,"percent_change":1486,"volume":2123,"transactions":9,"vwap":2121},"2025-09-11",71.62,72.465,0.875,374100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":50,"percent_change":101,"volume":2130,"transactions":9,"vwap":2129},"2025-09-10",71.68,71.75,71.27,71.59,344200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":705,"percent_change":365,"volume":2137,"transactions":9,"vwap":2136},"2025-09-09",71.72,71.81,71.5,71.55,456600,{"date":2139,"open":2140,"high":2140,"low":1822,"close":2141,"change":1451,"percent_change":901,"volume":2142,"transactions":9,"vwap":2141},"2025-09-08",71.88,71.71,323100,{"date":2144,"open":2145,"high":1944,"low":2146,"close":2147,"change":334,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-05",72.27,71.45,71.79,-0.53,307600,{"date":2151,"open":1973,"high":2107,"low":1973,"close":1794,"change":187,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1794},"2025-09-04",1.05,263700,{"date":2155,"open":2156,"high":1993,"low":2157,"close":2158,"change":533,"percent_change":1072,"volume":2159,"transactions":9,"vwap":2158},"2025-09-03",71.44,71.099998,71.42,545200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2163,"change":303,"percent_change":688,"volume":2165,"transactions":9,"vwap":2163},"2025-09-02",70.88,71.4,70.707,245200,{"date":2167,"open":2140,"high":1801,"low":2146,"close":1825,"change":2168,"percent_change":244,"volume":2169,"transactions":9,"vwap":1825},"2025-08-29",-0.3,316100,{"date":2171,"open":1945,"high":1945,"low":1953,"close":2172,"change":34,"percent_change":878,"volume":2173,"transactions":9,"vwap":2172},"2025-08-28",71.93,282700,{"date":2175,"open":2176,"high":2140,"low":2176,"close":2108,"change":2042,"percent_change":137,"volume":2177,"transactions":9,"vwap":2108},"2025-08-27",71.37,222900,{"date":2179,"open":2180,"high":1973,"low":2181,"close":2069,"change":437,"percent_change":939,"volume":2182,"transactions":9,"vwap":2069},"2025-08-26",71.24,71.19,329600,{"date":2184,"open":1817,"high":2120,"low":2185,"close":2186,"change":272,"percent_change":345,"volume":2187,"transactions":9,"vwap":2186},"2025-08-25",71.33,71.36,243400,{"date":2189,"open":1997,"high":2190,"low":1997,"close":1993,"change":2191,"percent_change":2192,"volume":1697,"transactions":9,"vwap":1993},"2025-08-22",71.87,1.3,1.85,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":365,"percent_change":272,"volume":2199,"transactions":9,"vwap":2198},"2025-08-21",70.41,70.5,70.118,70.37,291500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":1809,"change":902,"percent_change":706,"volume":2205,"transactions":9,"vwap":1809},"2025-08-20",70.71,70.83,70.28,317500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2202,"change":1227,"percent_change":483,"volume":2211,"transactions":9,"vwap":2202},"2025-08-19",70.62,71.13,70.53,338100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":1809,"change":106,"percent_change":106,"volume":2217,"transactions":9,"vwap":1809},"2025-08-18",70.55,70.69,70.36,435900,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":303,"percent_change":688,"volume":2223,"transactions":9,"vwap":2222},"2025-08-15",70.94,70.56,70.6,219700,{"date":2225,"open":1809,"high":2226,"low":2227,"close":2203,"change":706,"percent_change":1370,"volume":2228,"transactions":9,"vwap":2203},"2025-08-14",70.9,70.44,381200,{"date":2230,"open":2231,"high":1972,"low":2196,"close":2232,"change":1427,"percent_change":465,"volume":2233,"transactions":9,"vwap":2232},"2025-08-13",70.58,71,380900,{"date":2235,"open":2236,"high":2227,"low":2236,"close":2227,"change":1023,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2227},"2025-08-12",69.76,1.56,305200,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":313,"percent_change":492,"volume":2245,"transactions":9,"vwap":2244},"2025-08-11",69.73,69.85,69.24,69.36,388600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":387,"volume":2253,"transactions":9,"vwap":2251},"2025-08-08",69.38,69.69,69.32,69.54,0.46,280000,{"date":2255,"open":2249,"high":2256,"low":2257,"close":2258,"change":493,"percent_change":243,"volume":2259,"transactions":9,"vwap":2258},"2025-08-07",69.79,68.93,69.080002,411600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":224,"percent_change":543,"volume":2266,"transactions":9,"vwap":2265},"2025-08-06",69.13,69.53,69.07,69.35,461400,{"date":2268,"open":2243,"high":2269,"low":2270,"close":2271,"change":997,"percent_change":910,"volume":2272,"transactions":9,"vwap":2271},"2025-08-05",69.3,68.68,69.059998,323300,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":127,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-08-04",68.63,69.11,1.14,234500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-01",68.62,68.66,67.88,68.33,-1.04,-1.5,295200,{"date":2289,"open":2290,"high":2291,"low":2243,"close":2292,"change":303,"percent_change":1310,"volume":2293,"transactions":9,"vwap":2292},"2025-07-31",69.55,70.040001,69.37,322700,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":1144,"percent_change":1465,"volume":2299,"transactions":9,"vwap":2298},"2025-07-30",70.11,69.25,69.6,435000,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":409,"percent_change":2168,"volume":1781,"transactions":9,"vwap":2304},"2025-07-29",70.39,69.912,70.080002,{"date":2306,"open":1991,"high":2307,"low":2308,"close":2309,"change":902,"percent_change":706,"volume":2310,"transactions":9,"vwap":2309},"2025-07-28",70.52,70.15,70.29,236500,{"date":2312,"open":2313,"high":1991,"low":2314,"close":2195,"change":980,"percent_change":324,"volume":2315,"transactions":9,"vwap":2195},"2025-07-25",70.16,70.07,304300,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2320,"change":397,"percent_change":1734,"volume":2321,"transactions":9,"vwap":2320},"2025-07-24",70.26,70.345,69.93,359400,{"date":2323,"open":2256,"high":2204,"low":2324,"close":2204,"change":188,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2204},"2025-07-23",69.714,1.2,281900,{"date":2328,"open":2264,"high":2290,"low":2264,"close":2329,"change":2098,"percent_change":187,"volume":2330,"transactions":9,"vwap":2329},"2025-07-22",69.45,252700,{"date":2332,"open":2333,"high":2334,"low":2257,"close":2257,"change":1451,"percent_change":902,"volume":2335,"transactions":9,"vwap":2257},"2025-07-21",69.19,69.4,250200,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":533,"percent_change":1072,"volume":2341,"transactions":9,"vwap":2340},"2025-07-18",69.33,68.84,69.010002,384100,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":163,"percent_change":837,"volume":2347,"transactions":9,"vwap":2346},"2025-07-17",68.48,69.044998,68.99,287900,{"date":2349,"open":2350,"high":2351,"low":2283,"close":2352,"change":106,"percent_change":106,"volume":2353,"transactions":9,"vwap":2352},"2025-07-16",68.64,68.727,68.5,260300,{"date":2355,"open":2356,"high":2356,"low":2344,"close":2357,"change":2358,"percent_change":2359,"volume":2353,"transactions":9,"vwap":2357},"2025-07-15",69.61,68.51,-0.97,-1.4,{"date":2361,"open":2250,"high":2362,"low":2363,"close":2364,"change":1072,"percent_change":50,"volume":2365,"transactions":9,"vwap":2364},"2025-07-14",69.495,69.15,69.48,255200,{"date":2367,"open":2251,"high":2368,"low":2369,"close":2329,"change":345,"percent_change":252,"volume":2370,"transactions":9,"vwap":2329},"2025-07-11",69.64,69.287,263000,{"date":2372,"open":2373,"high":2374,"low":2248,"close":2375,"change":831,"percent_change":154,"volume":2376,"transactions":9,"vwap":2375},"2025-07-10",69.56,70.059998,69.88,317600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2292,"change":599,"percent_change":1004,"volume":2382,"transactions":9,"vwap":2292},"2025-07-09",69.52,69.607,69.16,447800,{"date":2384,"open":2385,"high":2386,"low":2264,"close":2387,"change":437,"percent_change":1855,"volume":2388,"transactions":9,"vwap":2387},"2025-07-08",69.14,69.467,69.23,343900,{"date":2390,"open":2263,"high":2249,"low":2391,"close":2258,"change":1465,"percent_change":2358,"volume":2392,"transactions":9,"vwap":2258},"2025-07-07",68.69,324100,{"date":2394,"open":2373,"high":2395,"low":2373,"close":2236,"change":122,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2236},"2025-07-03",69.86,0.58,202500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2244,"change":18,"percent_change":1715,"volume":2403,"transactions":9,"vwap":2244},"2025-07-02",69.029999,69.39,68.85,342900,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":154,"percent_change":1023,"volume":2409,"transactions":9,"vwap":2408},"2025-07-01",68.19,69.145,68.95,439000,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":714,"percent_change":438,"volume":2416,"transactions":9,"vwap":2415},"2025-06-30",68.26,68.329,67.99,68.21,389800,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2252,"percent_change":1272,"volume":2423,"transactions":9,"vwap":2422},"2025-06-27",67.8,68.2,67.61,68.099998,277800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":154,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-06-26",67.19,67.65,67.124,67.64,1.11,302000,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":344,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-06-25",67.37,66.81,66.9,-0.59,475500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":484,"percent_change":698,"volume":2445,"transactions":9,"vwap":2444},"2025-06-24",67.17,67.45,67.099998,67.3,432600,{"date":2447,"open":2436,"high":2441,"low":2448,"close":2449,"change":1856,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-06-23",66.38,67.12,0.45,338000,{"date":2453,"open":2454,"high":2441,"low":2455,"close":2456,"change":599,"percent_change":939,"volume":2457,"transactions":9,"vwap":2456},"2025-06-20",67.080002,66.58,66.82,277700,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":795,"percent_change":996,"volume":2464,"transactions":9,"vwap":2463},"2025-06-18",66.73,67.15,66.62,66.68,289400,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":474,"percent_change":852,"volume":2471,"transactions":9,"vwap":2470},"2025-06-17",67.050003,67.28,66.65,66.71,352900,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":154,"percent_change":2430,"volume":2478,"transactions":9,"vwap":2477},"2025-06-16",67,67.41,66.94,67.32,335900,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2455,"change":2484,"percent_change":1627,"volume":2485,"transactions":9,"vwap":2455},"2025-06-13",66.7,67.089996,66.35,-0.54,358500,{"date":2487,"open":2488,"high":2449,"low":2489,"close":2449,"change":1530,"percent_change":1227,"volume":2490,"transactions":9,"vwap":2449},"2025-06-12",66.83,66.57,573400,{"date":2492,"open":2493,"high":2493,"low":2435,"close":2494,"change":2168,"percent_change":824,"volume":2495,"transactions":9,"vwap":2494},"2025-06-11",67.44,67.040001,409900,{"date":2497,"open":2498,"high":2442,"low":2499,"close":2500,"change":1188,"percent_change":323,"volume":2501,"transactions":9,"vwap":2500},"2025-06-10",67.029999,67.010002,67.34,348700,{"date":2503,"open":2441,"high":2504,"low":2505,"close":2506,"change":1841,"percent_change":964,"volume":2507,"transactions":9,"vwap":2506},"2025-06-09",67.23,66.79,66.91,288000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2474,"change":2513,"percent_change":1031,"volume":2514,"transactions":9,"vwap":2474},"2025-06-06",66.77,67.059998,66.717,0.79,309600,{"date":2516,"open":2517,"high":2455,"low":2518,"close":2519,"change":996,"percent_change":909,"volume":2520,"transactions":9,"vwap":2519},"2025-06-05",66.5,65.995,66.21,362800,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2525,"change":272,"percent_change":2526,"volume":1767,"transactions":9,"vwap":2525},"2025-06-04",66.59,66.78,66.25,-0.47,{"date":2528,"open":2529,"high":2463,"low":2530,"close":2531,"change":1427,"percent_change":890,"volume":2532,"transactions":9,"vwap":2531},"2025-06-03",66.029999,65.87,66.56,261700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":137,"percent_change":163,"volume":2539,"transactions":9,"vwap":2538},"2025-06-02",65.62,66.050003,65.07,66,323700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":106,"percent_change":1818,"volume":2546,"transactions":9,"vwap":2545},"2025-05-30",65.45,65.93,65.23,65.68,366000,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2551,"change":483,"percent_change":878,"volume":2552,"transactions":9,"vwap":2551},"2025-05-29",65.89,65.151,65.69,290300,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2437,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-05-28",66.18,66.22,65.43,65.52,-0.89,348900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1803,"volume":2568,"transactions":9,"vwap":2566},"2025-05-27",65.58,66.12,65.21,66.11,1.26,398500,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1926,"percent_change":199,"volume":2575,"transactions":9,"vwap":2574},"2025-05-23",64.42,65.050003,64.36,64.85,430700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":910,"percent_change":901,"volume":2582,"transactions":9,"vwap":2581},"2025-05-22",65.29,65.67,64.945,65.31,421500,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-05-21",66.16,66.249,65.312,65.38,-1.28,-1.92,296800,{"date":2593,"open":2594,"high":2499,"low":2595,"close":2596,"change":2168,"percent_change":824,"volume":2597,"transactions":9,"vwap":2596},"2025-05-20",66.84,66.42,66.66,618000,{"date":2599,"open":2600,"high":2498,"low":2601,"close":2602,"change":901,"percent_change":705,"volume":2603,"transactions":9,"vwap":2602},"2025-05-19",66.41,66.365,66.96,460400,{"date":2605,"open":2481,"high":2482,"low":2606,"close":2607,"change":518,"percent_change":187,"volume":2608,"transactions":9,"vwap":2607},"2025-05-16",66.495,67.07,438200,{"date":2610,"open":2536,"high":2489,"low":2611,"close":2489,"change":147,"percent_change":263,"volume":2612,"transactions":9,"vwap":2489},"2025-05-15",66.010002,319800,{"date":2614,"open":2517,"high":2517,"low":2615,"close":2556,"change":304,"percent_change":334,"volume":2616,"transactions":9,"vwap":2556},"2025-05-14",66.14,395500,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":1478,"percent_change":518,"volume":2622,"transactions":9,"vwap":2621},"2025-05-13",66.23,66.797,66.47,425400,{"date":2624,"open":2543,"high":2625,"low":2626,"close":2615,"change":1197,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2615},"2025-05-12",66.262,65.63,3.55,486200,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":996,"percent_change":909,"volume":2635,"transactions":9,"vwap":2634},"2025-05-09",64.13,64.19,63.71,63.87,473900,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1152,"percent_change":1439,"volume":2642,"transactions":9,"vwap":2641},"2025-05-08",63.82,64.56,63.55,63.91,530400,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":101,"percent_change":456,"volume":2649,"transactions":9,"vwap":2648},"2025-05-07",63.24,63.52,62.82,63.2,402000,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":243,"percent_change":474,"volume":2656,"transactions":9,"vwap":2655},"2025-05-06",63.099998,63.57,62.924,63.14,385000,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":398,"percent_change":1688,"volume":2663,"transactions":9,"vwap":2662},"2025-05-05",63.46,63.89,63.29,63.53,287300,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1031,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-05-02",63.44,64.019997,63.25,63.9,1.9,607900,{"date":2673,"open":2674,"high":2645,"low":2675,"close":2676,"change":939,"percent_change":775,"volume":2677,"transactions":9,"vwap":2676},"2025-05-01",62.69,62.5,62.71,463800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2675,"change":2168,"percent_change":1144,"volume":2683,"transactions":9,"vwap":2675},"2025-04-30",62.049999,62.72,61.24,406400,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":878,"percent_change":543,"volume":2690,"transactions":9,"vwap":2689},"2025-04-29",62.15,62.93,62.11,62.8,448200,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":878,"percent_change":543,"volume":2697,"transactions":9,"vwap":2696},"2025-04-28",62.44,62.78,61.972,62.54,385200,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":902,"percent_change":314,"volume":2704,"transactions":9,"vwap":2703},"2025-04-25",62.19,62.32,61.81,62.28,279600,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2277,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-04-24",61.41,62.47,61.17,62.4,1.86,1074900,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1715,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-04-23",62.07,62.68,61.12,61.26,0.97,501300,{"date":178,"open":2722,"high":2723,"low":174,"close":2724,"change":187,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},59.92,61,60.67,1.25,749900]