[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVMA":3,"homepage-market-summary":25,"stock-historical-AVMA":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AVMA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis Moderate Allocation ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},72.145,72.47,72.07,71.85,0.295,0.41,8001.093735,0,74.535,48.099899,4225.063584531135,91,819,{"status":26,"indices":27,"watchlist":69,"sectors":91,"benchmarks":148},"success",[28,37,44,51,57,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":34,"sparkline":56,"date":36},"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":58,"name":59,"price":60,"change":61,"pct_change":17,"is_up":34,"sparkline":62,"date":36},"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":64,"name":65,"price":66,"change":67,"pct_change":42,"is_up":34,"sparkline":68,"date":36},"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":34,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":34,"sparkline":90,"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",[92,97,102,108,113,118,123,128,133,138,143],{"name":93,"etf":94,"change":95,"price":96,"is_up":34},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":34},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":107},"Healthcare","XLV",-0.01,166.18,false,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":34},"Comm Services","XLC",0.35,110.32,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":82,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":164,"name":165,"price":166,"change":167,"is_up":34},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":20,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},55.9,5816,2122827.075731,28.25,"2025-04-22",[179,182,191,201,211,221,231,241,250,259,269,279,289,299,309,318,329,338,347,356,366,375,385,394,403,412,422,430,440,450,461,471,480,489,498,506,514,521,530,539,547,557,565,574,582,591,602,611,621,629,638,647,654,663,671,679,688,697,706,715,721,729,737,744,750,758,765,771,777,784,790,796,803,810,817,823,829,837,842,850,855,863,869,877,883,887,893,898,904,909,916,924,929,935,942,950,956,964,969,972,979,986,993,998,1002,1008,1017,1023,1029,1036,1042,1050,1057,1066,1073,1080,1085,1091,1095,1100,1108,1116,1123,1128,1136,1143,1148,1155,1162,1168,1174,1180,1187,1193,1199,1205,1212,1217,1225,1229,1235,1241,1246,1254,1259,1267,1276,1285,1292,1299,1305,1310,1317,1323,1330,1335,1342,1349,1355,1361,1368,1375,1382,1387,1392,1400,1407,1414,1421,1427,1434,1439,1445,1453,1459,1464,1469,1476,1485,1489,1496,1501,1505,1511,1517,1520,1525,1532,1537,1542,1547,1553,1560,1565,1570,1577,1582,1589,1595,1602,1609,1614,1617,1622,1628,1632,1639,1645,1651,1658,1665,1671,1674,1679,1685,1693,1699,1706,1714,1719,1724,1732,1737,1742,1747,1755,1762,1769,1773,1779,1786,1793,1799,1807,1814,1818,1823,1826,1832,1838,1845,1851,1856,1861,1868,1874,1881,1887,1891,1897,1903,1907,1912,1917,1922,1926,1932,1937,1941,1945,1950,1956,1962,1965,1971,1976,1982,1986,1992,1998,2004,2011,2017,2024,2029,2035,2039,2045,2048,2052,2059,2066,2072,2078,2084,2089,2095,2100,2106,2110,2116,2121,2127,2133,2138,2145,2150,2157,2165,2171,2176,2181,2186,2192,2197,2203,2209,2216,2223,2228,2233,2238,2244,2250,2256,2262,2266,2272,2277,2283,2289,2294,2300,2306,2312,2318,2324,2329,2336,2340,2346,2353,2359,2367,2375,2379,2385,2391,2395,2398,2403,2409,2415,2420,2424,2430,2435,2440,2446,2451,2457,2464,2469,2474,2478,2483,2487,2493,2498,2504,2511,2516,2521,2527,2534],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},112,72.12,{"date":36,"open":183,"high":184,"low":185,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},71.73,71.87,71.38,0.1299,0.18,9077.6323,109,71.5932,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",72.09,71.7,71.7201,-0.2088,-0.29,7268.6265,118,71.8957,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",72.1,71.7501,71.9289,-0.1361,-0.19,19030.9073,141,71.9323,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",72.46,71.925,72.065,-0.4181,-0.58,5647.0333,132,72.1424,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",72.57,72.175,72.4831,0.2998,0.42,9975.907779,129,72.4256,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":199,"vwap":240},"2026-09-24",72.0401,72.255,71.9854,72.1833,-0.1292,-0.18,5728.3527,72.1093,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",72.92,72.3125,-0.7254,-0.99,6756.366736,189,72.495,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":49,"volume":256,"transactions":257,"vwap":258},"2026-09-22",73.31,72.915,73.0379,0.0264,10356.6108,207,73.05,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",73.13,72.745,73.0115,0.52,0.72,14801.3248,229,72.9443,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",72.41,72.4915,72.29,-0.1885,-0.26,13632.4558,143,72.4036,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":229,"vwap":288},"2026-09-17",72.715,72.749,72.551,72.68,0.5256,0.73,12181.5124,72.6639,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":249},"2026-09-16",72.59,72.73,71.89,72.1544,-0.3595,-0.5,13786.2634,152,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",72.94,72.37,72.5139,-0.2262,-0.31,25508.1356,194,72.5101,{"date":310,"open":301,"high":301,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",72.615,72.7401,-0.3241,-0.44,21111.4511,177,72.7457,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",73.115,73.165,73.0455,73.0642,0.3742,0.51,11555.2131,397,73.1032,{"date":330,"open":261,"high":261,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",72.64,72.69,-0.86,-1.17,5232.7212,107,72.814,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",74.04,73.55,-0.3154,-0.43,7309.39255,115,73.6695,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",74.39,73.8654,-0.2945,-0.4,5135.1898,178,73.9971,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":189,"vwap":365},"2026-09-04",74.09,74.23,74.035,74.1599,0.0126,0.02,8985.0335,74.1547,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":229,"vwap":374},"2026-09-03",74.32,73.8158,74.1473,0.4963,0.67,16734.7725,74.1494,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",73.53,73.69,73.651,0.3459,0.47,5528.1735,95,73.63,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":296,"volume":391,"transactions":392,"vwap":393},"2026-09-01",73.605,73.28,73.3051,-0.3649,14316.5585,100,73.4145,{"date":395,"open":396,"high":397,"low":377,"close":398,"change":399,"percent_change":275,"volume":400,"transactions":401,"vwap":402},"2026-08-31",73.725,73.73,73.67,-0.189,30080.419696,199,73.6243,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":305,"volume":409,"transactions":410,"vwap":411},"2026-08-28",74.48,73.8,73.859,-0.2297,16926.9509,96,73.9721,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":100,"volume":419,"transactions":420,"vwap":421},"2026-08-27",74.07,74.14,73.89,74.0887,0.0409,9640.588407,116,74.0302,{"date":423,"open":424,"high":414,"low":340,"close":425,"change":426,"percent_change":105,"volume":427,"transactions":428,"vwap":429},"2026-08-26",74.06,74.0478,-0.0057,15476.0909,54,74.0514,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",74.35,73.995,74.0535,0.2133,0.29,5562.4449,57,74.0862,{"date":441,"open":442,"high":443,"low":444,"close":443,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",73.835,73.8402,73.775,-0.1246,-0.17,1866.7324,98,73.8703,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",73.98,74.03,73.8601,73.9648,0.2648,0.36,7983.45329,113,73.9666,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",73.99,73.64,73.7,-0.2504,-0.34,16848.0392,108,73.7488,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":414},"2026-08-19",74.45,73.94,73.9504,0.1522,0.21,18813.263725,134,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",74.29,73.7982,-0.4637,-0.62,7713.8152,121,73.9638,{"date":490,"open":491,"high":20,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",74.4,74.2619,-0.0992,-0.13,7432.1914,131,74.3824,{"date":499,"open":473,"high":500,"low":501,"close":501,"change":502,"percent_change":363,"volume":503,"transactions":504,"vwap":505},"2026-08-14",74.52,74.3611,0.0115,5805.5624,82,74.4569,{"date":507,"open":508,"high":508,"low":482,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":410,"vwap":513},"2026-08-13",74.44,74.3496,0.2879,0.39,6082.1456,74.344,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":136,"volume":519,"transactions":448,"vwap":520},"2026-08-12",74.18,74.0617,0.2335,2876.087,74.1116,{"date":522,"open":523,"high":340,"low":524,"close":525,"change":526,"percent_change":-6,"volume":527,"transactions":528,"vwap":529},"2026-08-11",74.01,73.818,73.8282,-0.0021,3768.109,70,73.9056,{"date":531,"open":532,"high":474,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",73.58,73.8303,-0.0887,-0.12,8711.952607,123,73.8365,{"date":540,"open":516,"high":516,"low":541,"close":542,"change":543,"percent_change":141,"volume":544,"transactions":545,"vwap":546},"2026-08-07",73.82,73.919,0.2786,5815.0026,117,73.9247,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",73.844,73.91,73.6404,-0.1548,-0.21,5269.0671,101,73.7105,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":535,"volume":562,"transactions":563,"vwap":564},"2026-08-05",74.02,73.7952,-0.0872,8244.2341,94,73.9053,{"date":566,"open":567,"high":463,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",73.34,73.8824,0.7912,1.08,19705.6291,125,73.8108,{"date":575,"open":576,"high":577,"low":578,"close":577,"change":579,"percent_change":265,"volume":580,"transactions":383,"vwap":581},"2026-08-03",72.8,73.0912,72.76,0.5189,5880.5922,72.9337,{"date":583,"open":243,"high":243,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",72.13,72.5723,0.0487,0.07,8811.0152,68,72.5013,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",72.2217,72.525,72.045,72.5236,0.8152,1.14,6425.3442,73,72.2646,{"date":603,"open":604,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":487,"vwap":610},"2026-07-29",72,72.17,71.7084,-0.6696,-0.93,16413.842228,71.9839,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",72.235,72.48,72.378,0.0222,0.03,3782.6962,63,72.381,{"date":622,"open":284,"high":284,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":487,"vwap":628},"2026-07-27",72.11,72.3558,0.0872,0.12,11623.556,72.3945,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":545,"vwap":637},"2026-07-24",72.3,72.52,72.2686,0.0954,0.13,18726.0061,72.4336,{"date":639,"open":271,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":479,"vwap":646},"2026-07-23",72.459,72.155,72.1732,-0.5198,-0.72,20112.814478,72.2597,{"date":648,"open":243,"high":243,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":555,"vwap":653},"2026-07-22",72.693,-0.0197,-0.03,5010.7325,72.7853,{"date":655,"open":656,"high":578,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",72.4,72.7127,0.5573,0.77,6530.1065,89,72.6567,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":383,"vwap":670},"2026-07-20",72.5,72.1554,-0.2737,-0.38,3437.5655,72.3986,{"date":672,"open":193,"high":614,"low":193,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-17",72.4291,-0.263,-0.36,5219.9796,84,72.4072,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":553,"volume":685,"transactions":686,"vwap":687},"2026-07-16",72.34,72.8499,72.6921,-0.1509,7877.6755,76,72.6933,{"date":689,"open":284,"high":690,"low":223,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-15",72.86,72.843,0.1236,0.17,7432.1115,105,72.7446,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":345,"vwap":657},"2026-07-14",72.675,72.795,72.66,72.7194,0.3168,0.44,5867.8601,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":485,"volume":712,"transactions":713,"vwap":714},"2026-07-13",72.89,72.39,72.4026,-0.4484,12792.6695,191,72.5823,{"date":716,"open":717,"high":717,"low":13,"close":718,"change":719,"percent_change":136,"volume":720,"transactions":9,"vwap":718},"2026-07-10",72.98,72.851,0.233,5300,{"date":722,"open":291,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",72.74,72.545,72.618,0.418,0.58,4500,{"date":730,"open":605,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-08",72.269,71.86,72.2,-0.23,-0.32,5200,{"date":738,"open":739,"high":578,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-07",72.75,72.43,-0.533,-0.73,45000,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":227,"percent_change":727,"volume":749,"transactions":9,"vwap":748},"2026-07-06",73.050003,72.828,72.963,7800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":19,"volume":757,"transactions":9,"vwap":755},"2026-07-02",73.040001,73.25,72.25,72.543,0.003,7700,{"date":759,"open":576,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",72.82,72.54,-0.351,-0.48,2900,{"date":766,"open":760,"high":600,"low":767,"close":768,"change":769,"percent_change":116,"volume":770,"transactions":9,"vwap":768},"2026-06-30",72.7,72.891,0.185,9200,{"date":772,"open":773,"high":723,"low":614,"close":774,"change":775,"percent_change":136,"volume":776,"transactions":9,"vwap":774},"2026-06-29",72.53,72.706,0.229,10100,{"date":778,"open":594,"high":723,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-26",72.415,72.477,-0.063,-0.09,37600,{"date":785,"open":786,"high":786,"low":761,"close":761,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":761},"2026-06-25",73.07,0.22,0.3,5100,{"date":791,"open":213,"high":213,"low":792,"close":793,"change":794,"percent_change":100,"volume":795,"transactions":9,"vwap":793},"2026-06-24",72.148,72.32,0.045,11600,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":246,"volume":802,"transactions":9,"vwap":800},"2026-06-23",72.51,72.23,72.275,-0.724,3400,{"date":804,"open":786,"high":805,"low":301,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-22",73.18,72.999,0.073,0.1,4400,{"date":811,"open":301,"high":301,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-18",72.87,72.926,0.547,0.76,7200,{"date":818,"open":600,"high":819,"low":820,"close":820,"change":821,"percent_change":333,"volume":822,"transactions":9,"vwap":820},"2026-06-17",73.239,72.379,-0.63,6400,{"date":824,"open":600,"high":825,"low":600,"close":826,"change":827,"percent_change":553,"volume":828,"transactions":9,"vwap":826},"2026-06-16",73.5,73.0090027,-0.151,11400,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-15",73.35,73.42,73.16,0.474,0.65,18900,{"date":838,"open":739,"high":690,"low":709,"close":839,"change":840,"percent_change":121,"volume":841,"transactions":9,"vwap":839},"2026-06-12",72.686,0.292,16900,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-11",71.24,72.44,72.394,0.794,1.11,4000,{"date":851,"open":273,"high":845,"low":852,"close":852,"change":217,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-10",71.6,-0.8,3500,{"date":856,"open":857,"high":690,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-09",72.77,71.5,72.18,0.08,0.11,5400,{"date":864,"open":865,"high":13,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-08",72.099998,0.145,0.2,16300,{"date":870,"open":332,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-05",72.71,71.9,71.955,-1.275,-1.74,10000,{"date":878,"open":879,"high":831,"low":880,"close":881,"change":882,"percent_change":457,"volume":736,"transactions":9,"vwap":881},"2026-06-04",73.17,73.14,73.23,0.26,{"date":884,"open":885,"high":879,"low":886,"close":886,"change":735,"percent_change":314,"volume":862,"transactions":9,"vwap":886},"2026-06-03",73.15,72.97,{"date":888,"open":889,"high":890,"low":261,"close":891,"change":33,"percent_change":882,"volume":892,"transactions":9,"vwap":891},"2026-06-02",73.3,73.36,73.29,6800,{"date":894,"open":708,"high":805,"low":895,"close":896,"change":587,"percent_change":808,"volume":897,"transactions":9,"vwap":896},"2026-06-01",72.83,73.099998,6600,{"date":899,"open":900,"high":833,"low":901,"close":901,"change":902,"percent_change":363,"volume":903,"transactions":9,"vwap":901},"2026-05-29",73.135,73.029999,0.012,12700,{"date":905,"open":767,"high":906,"low":767,"close":906,"change":907,"percent_change":693,"volume":908,"transactions":9,"vwap":906},"2026-05-28",73.017998,0.121,1400,{"date":910,"open":717,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":736,"transactions":9,"vwap":913},"2026-05-27",73.089996,72.881,72.897,-0.078,-0.11,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-26",72.62,72.995,72.975,0.675,0.93,8800,{"date":925,"open":926,"high":926,"low":273,"close":631,"change":867,"percent_change":927,"volume":928,"transactions":9,"vwap":631},"2026-05-22",72.33,0.28,2000,{"date":930,"open":931,"high":865,"low":858,"close":865,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":865},"2026-05-21",71.57,0.234,0.33,7300,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-20",71.36,71.866,0.536,0.75,1500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":736,"transactions":9,"vwap":947},"2026-05-19",71.34,71.4,70.965,71.33,-0.238,-0.33,{"date":951,"open":952,"high":952,"low":937,"close":953,"change":954,"percent_change":617,"volume":955,"transactions":9,"vwap":953},"2026-05-18",71.69,71.568,0.018,3000,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-15",71.52,71.77,71.55,-0.89,-1.23,3200,{"date":965,"open":966,"high":632,"low":966,"close":845,"change":967,"percent_change":436,"volume":968,"transactions":9,"vwap":845},"2026-05-14",72.42,0.213,3100,{"date":970,"open":604,"high":273,"low":604,"close":971,"change":719,"percent_change":136,"volume":928,"transactions":9,"vwap":971},"2026-05-13",72.227,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":849,"transactions":9,"vwap":976},"2026-05-12",72.21,71.49,71.994,-0.293,-0.41,{"date":980,"open":656,"high":271,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-11",72.28,72.287,0.004,0.01,1900,{"date":987,"open":988,"high":614,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-08",72.242,72.283,0.443,0.62,9100,{"date":994,"open":981,"high":981,"low":995,"close":995,"change":996,"percent_change":997,"volume":809,"transactions":9,"vwap":995},"2026-05-07",71.84,-0.564,-0.78,{"date":999,"open":641,"high":1000,"low":623,"close":1000,"change":847,"percent_change":848,"volume":1001,"transactions":9,"vwap":1000},"2026-05-06",72.404,1100,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":131,"percent_change":922,"volume":1007,"transactions":9,"vwap":1006},"2026-05-05",71.019997,71.66,71.61,3900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-04",70.85,71.3,70.81,70.95,-0.338,-0.47,4200,{"date":1018,"open":1019,"high":958,"low":1020,"close":1020,"change":1021,"percent_change":-6,"volume":1022,"transactions":9,"vwap":1020},"2026-05-01",71.39,71.288,-0.001,4700,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":892,"transactions":9,"vwap":1026},"2026-04-30",70.79,71.289,0.832,1.18,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":1034,"percent_change":1035,"volume":171,"transactions":9,"vwap":1032},"2026-04-29",70.45,70.457,70.33,-0.274,-0.39,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":735,"volume":171,"transactions":9,"vwap":1040},"2026-04-28",70.678,70.75,70.731,-0.226,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-27",71.028999,70.94,70.957,-0.053,-0.07,1200,{"date":1051,"open":1012,"high":1052,"low":1012,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-24",71.080002,71.010002,0.24,0.34,5800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-23",70.92,70.93,70.41,70.77,-0.105,-0.15,3700,{"date":1067,"open":1068,"high":1069,"low":1012,"close":1070,"change":1071,"percent_change":1072,"volume":854,"transactions":9,"vwap":1070},"2026-04-22",70.845,70.9,70.875,0.325,0.46,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":644,"volume":1079,"transactions":9,"vwap":1077},"2026-04-21",71.059998,70.5,70.55,-0.51,2500,{"date":1081,"open":1059,"high":1075,"low":1059,"close":1075,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1075},"2026-04-20",-0.06,-0.08,5600,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":95,"volume":1079,"transactions":9,"vwap":1089},"2026-04-17",70.86,71.16,71.12,0.71,{"date":1092,"open":1093,"high":1093,"low":1033,"close":1061,"change":860,"percent_change":861,"volume":1094,"transactions":9,"vwap":1061},"2026-04-16",70.51,3300,{"date":1096,"open":1093,"high":1093,"low":1097,"close":1033,"change":1098,"percent_change":1082,"volume":1099,"transactions":9,"vwap":1033},"2026-04-15",70.13,-0.04,1300,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-14",70.21,70.4,70.37,0.485,0.69,17100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1111},"2026-04-13",69.36,69.885,69.356,0.414,0.6,800,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1094,"transactions":9,"vwap":1120},"2026-04-10",69.605,69.43,69.471,-0.139,-0.2,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":933,"volume":1001,"transactions":9,"vwap":1126},"2026-04-09",69.77,69.61,0.23,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1131},"2026-04-08",69.19,69.38,69.15,1.523,2.24,12600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":1141,"percent_change":49,"volume":1142,"transactions":9,"vwap":1139},"2026-04-07",67.62,67.857,67.58,0.025,4100,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":933,"volume":928,"transactions":9,"vwap":1146},"2026-04-06",67.7,67.832,0.224,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":19,"volume":1154,"transactions":9,"vwap":1151},"2026-04-02",67.25,67.608,66.95,0.002,5000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":727,"volume":1022,"transactions":9,"vwap":1160},"2026-04-01",67.63,67.67,67.56,67.606,0.388,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":757,"transactions":9,"vwap":1165},"2026-03-31",66.54,67.218,1.284,1.95,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1172,"change":1064,"percent_change":734,"volume":1173,"transactions":9,"vwap":1172},"2026-03-30",66.3,66.59,65.934,1700,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-27",66.084,-0.461,-0.69,300,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-26",67.2,66.545,-0.905,-1.34,2100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":835,"volume":1065,"transactions":9,"vwap":1191},"2026-03-25",67.47,67.52,67.45,0.435,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1082,"volume":854,"transactions":9,"vwap":1197},"2026-03-24",66.62,67.27,67.014999,-0.039,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1179,"transactions":9,"vwap":1202},"2026-03-23",66.81,67.054001,0.816,1.23,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-20",66.6,66.238,-0.951,-1.42,2600,{"date":1213,"open":1214,"high":1150,"low":1214,"close":1215,"change":1216,"percent_change":651,"volume":897,"transactions":9,"vwap":1215},"2026-03-19",66.36,67.189,-0.022,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-18",67.59,67.61,67.211,-0.699,-1.03,600,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":264,"volume":1115,"transactions":9,"vwap":1227},"2026-03-17",67.91,0.348,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":922,"volume":1056,"transactions":9,"vwap":1233},"2026-03-16",67.78,67.49,67.562,0.624,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":314,"volume":1001,"transactions":9,"vwap":1239},"2026-03-13",67.050003,67.059998,66.938,-0.299,{"date":1242,"open":1219,"high":1219,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":968,"transactions":9,"vwap":1243},"2026-03-12",67.237,-1.1,-1.61,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-11",68.19,68.42,68.337,-0.109,-0.16,6100,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":651,"percent_change":1098,"volume":928,"transactions":9,"vwap":1258},"2026-03-10",68.41,68.895,68.446,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1262,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1262},"2026-03-09",67.79,68.476,67.698,0.367,0.54,2200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-06",68.142,68.3,67.88,68.109,-0.697,-1.01,19100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-05",68.82,68.884,68.45,68.806,-0.758,-1.09,6900,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1228,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-04",69.27,69.62,69.564,0.5,900,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":1298,"volume":908,"transactions":9,"vwap":1296},"2026-03-03",68.57,69.25,69.216,-0.986,-1.4,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":197,"volume":928,"transactions":9,"vwap":1303},"2026-03-02",69.735,70.29,70.202,-0.206,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":275,"volume":1309,"transactions":9,"vwap":1307},"2026-02-27",70.408,-0.184,400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1313,"change":1315,"percent_change":1316,"volume":1115,"transactions":9,"vwap":1313},"2026-02-26",70.54,70.592,70.52,-0.101,-0.14,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1320,"change":1322,"percent_change":511,"volume":728,"transactions":9,"vwap":1320},"2026-02-25",70.66,70.693,70.47,0.273,{"date":1324,"open":1033,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1142,"transactions":9,"vwap":1327},"2026-02-24",70.44,70.275,70.42,0.397,0.57,{"date":1331,"open":1093,"high":1093,"low":1332,"close":1333,"change":1334,"percent_change":644,"volume":1094,"transactions":9,"vwap":1333},"2026-02-23",70.019997,70.023003,-0.507,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1338,"change":1340,"percent_change":372,"volume":1341,"transactions":9,"vwap":1338},"2026-02-20",70.099998,70.53,70.07,0.469,6000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1121,"percent_change":1122,"volume":1348,"transactions":9,"vwap":1347},"2026-02-19",69.97,70.11,69.92,70.060997,5500,{"date":1350,"open":1302,"high":1351,"low":1352,"close":1353,"change":719,"percent_change":933,"volume":1354,"transactions":9,"vwap":1353},"2026-02-18",70.39,70.040001,70.2,2400,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":100,"volume":1022,"transactions":9,"vwap":1359},"2026-02-17",69.95,70.029999,69.967,0.039,{"date":1362,"open":528,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1186,"transactions":9,"vwap":1365},"2026-02-13",70.059998,69.83,69.928,0.258,0.37,{"date":1369,"open":1370,"high":1370,"low":1126,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-12",70.72,69.67,-0.616,-0.88,13500,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":876,"transactions":9,"vwap":1379},"2026-02-11",70.345,69.976,70.286,0.304,0.43,{"date":1383,"open":1097,"high":1353,"low":1384,"close":1384,"change":1385,"percent_change":915,"volume":1386,"transactions":9,"vwap":1384},"2026-02-10",69.982,-0.079,8300,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1347,"change":1391,"percent_change":1381,"volume":1348,"transactions":9,"vwap":1347},"2026-02-09",69.64,70.080002,0.303,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1395,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1395},"2026-02-06",69.33,69.758,69.3,1.084,1.58,13300,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1099,"transactions":9,"vwap":1404},"2026-02-05",68.95,68.58,68.674,-0.451,-0.65,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":100,"volume":736,"transactions":9,"vwap":1412},"2026-02-04",69.233,69.385,68.98,69.125,0.044,{"date":1415,"open":1416,"high":1396,"low":1417,"close":1418,"change":1419,"percent_change":187,"volume":1420,"transactions":9,"vwap":1418},"2026-02-03",69.29,68.84,69.081001,0.126,7100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":1426,"percent_change":381,"volume":968,"transactions":9,"vwap":1424},"2026-02-02",68.69,68.955,68.62,0.323,{"date":1428,"open":1417,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":897,"transactions":9,"vwap":1431},"2026-01-30",68.85,68.46,68.632,-0.453,-0.66,{"date":1435,"open":1131,"high":1131,"low":1436,"close":1437,"change":1438,"percent_change":933,"volume":849,"transactions":9,"vwap":1437},"2026-01-29",68.7,69.084999,0.225,{"date":1440,"open":1402,"high":1402,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":941,"transactions":9,"vwap":1442},"2026-01-28",68.71,68.86,-0.037,-0.05,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-27",68.93,68.776,68.897,0.405,0.59,4800,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":116,"volume":809,"transactions":9,"vwap":1457},"2026-01-26",68.22,68.59,68.492,0.172,{"date":1460,"open":1455,"high":1461,"low":1455,"close":1461,"change":1462,"percent_change":1463,"volume":1115,"transactions":9,"vwap":1461},"2026-01-23",68.32,-0.015,-0.02,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":788,"volume":1142,"transactions":9,"vwap":1467},"2026-01-22",68.48,68.335,0.205,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":802,"transactions":9,"vwap":1473},"2026-01-21",67.697,68.29,68.13,0.782,1.16,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-20",67.65,67.72,67.34,67.348,-0.731,-1.07,5900,{"date":1486,"open":1248,"high":1248,"low":1227,"close":1487,"change":1444,"percent_change":1048,"volume":1488,"transactions":9,"vwap":1487},"2026-01-16",68.079002,2300,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":42,"volume":1495,"transactions":9,"vwap":1493},"2026-01-15",68.12,68.282,68.129,0.211,700,{"date":1497,"open":1498,"high":1499,"low":1479,"close":1499,"change":1500,"percent_change":635,"volume":1266,"transactions":9,"vwap":1499},"2026-01-14",67.85,67.918,0.085,{"date":1502,"open":1271,"high":1271,"low":1231,"close":1503,"change":1504,"percent_change":446,"volume":1049,"transactions":9,"vwap":1503},"2026-01-13",67.833,-0.114,{"date":1506,"open":1498,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":187,"volume":928,"transactions":9,"vwap":1509},"2026-01-12",67.96,67.74,67.947,0.124,{"date":1512,"open":1513,"high":1514,"low":1220,"close":1514,"change":1391,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-09",67.615,67.823,0.45,3600,{"date":1518,"open":1519,"high":1190,"low":1519,"close":1190,"change":967,"percent_change":136,"volume":1099,"transactions":9,"vwap":1190},"2026-01-08",67.3,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":352,"volume":1001,"transactions":9,"vwap":1523},"2026-01-07",67.44,67.307,-0.269,{"date":1526,"open":1527,"high":1138,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-06",67.41,67.576,0.356,0.53,1600,{"date":1533,"open":1534,"high":1480,"low":1534,"close":1535,"change":1536,"percent_change":126,"volume":963,"transactions":9,"vwap":1535},"2026-01-05",66.8,67.22,0.522,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1161,"percent_change":1451,"volume":1186,"transactions":9,"vwap":1541},"2026-01-02",66.46,66.72,66.698,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":763,"volume":928,"transactions":9,"vwap":1545},"2025-12-31",66.52,66.31,-0.322,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":-6,"volume":1084,"transactions":9,"vwap":1551},"2025-12-30",66.69,66.71,66.632,-0.003,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":876,"transactions":9,"vwap":1557},"2025-12-29",66.74,66.56,66.635,-0.146,-0.22,{"date":1561,"open":1562,"high":1562,"low":1555,"close":1563,"change":1564,"percent_change":651,"volume":1224,"transactions":9,"vwap":1563},"2025-12-26",66.84,66.781,-0.019,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1534,"change":1569,"percent_change":136,"volume":1186,"transactions":9,"vwap":1534},"2025-12-24",66.67,66.82,0.215,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":693,"volume":1576,"transactions":9,"vwap":1574},"2025-12-23",66.48,66.592,66.585,0.111,1800,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1380,"percent_change":1072,"volume":876,"transactions":9,"vwap":1581},"2025-12-22",66.37,66.535,66.474,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":141,"volume":795,"transactions":9,"vwap":1587},"2025-12-19",66.26,66.29,66.141,66.17,0.251,{"date":1590,"open":1545,"high":1545,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":776,"transactions":9,"vwap":1592},"2025-12-18",65.9,65.919,-0.396,-0.6,{"date":1596,"open":1549,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-17",66.778,66.315,-0.344,-0.52,4900,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":275,"volume":1608,"transactions":9,"vwap":1606},"2025-12-16",66.78,66.47,66.659,-0.174,22100,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":105,"volume":1348,"transactions":9,"vwap":1612},"2025-12-15",66.98,66.833,-0.007,{"date":1615,"open":1555,"high":1616,"low":1555,"close":1562,"change":314,"percent_change":1406,"volume":1291,"transactions":9,"vwap":1562},"2025-12-12",66.97,{"date":1618,"open":1220,"high":1220,"low":1237,"close":1619,"change":1620,"percent_change":141,"volume":1621,"transactions":9,"vwap":1619},"2025-12-11",67.28,0.257,9800,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1016,"transactions":9,"vwap":1625},"2025-12-10",66.58,67.023003,0.614,0.92,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1631,"change":1082,"percent_change":782,"volume":1079,"transactions":9,"vwap":1631},"2025-12-09",66.519,66.409,{"date":1633,"open":1634,"high":1544,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":908,"transactions":9,"vwap":1636},"2025-12-08",66.49,66.421,66.469,-0.178,-0.27,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":861,"volume":1094,"transactions":9,"vwap":1643},"2025-12-05",66.76,66.77,66.647,0.072,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1444,"volume":968,"transactions":9,"vwap":1649},"2025-12-04",66.68,66.689,66.575,-0.035,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-03",66.51,66.61,0.365,0.55,4300,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1664,"volume":1049,"transactions":9,"vwap":1662},"2025-12-02",66.19,66.301,66.245,0.098,0.15,{"date":1666,"open":1667,"high":1170,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":1094,"transactions":9,"vwap":1668},"2025-12-01",66.21,66.147,-0.244,-0.37,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":769,"percent_change":927,"volume":392,"transactions":9,"vwap":1673},"2025-11-28",66.391,{"date":1675,"open":1660,"high":1676,"low":1660,"close":1677,"change":1678,"percent_change":1114,"volume":809,"transactions":9,"vwap":1677},"2025-11-26",66.221,66.206,0.396,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1682,"change":1684,"percent_change":1627,"volume":770,"transactions":9,"vwap":1682},"2025-11-25",65.4,65.81,65.19,0.601,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":815,"volume":1692,"transactions":9,"vwap":1690},"2025-11-24",65.040001,65.22,65.010002,65.209,0.491,69000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1696,"change":1698,"percent_change":95,"volume":1115,"transactions":9,"vwap":1696},"2025-11-21",64.37,64.718,64.3,0.647,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":822,"transactions":9,"vwap":1703},"2025-11-20",64.25,64.294,64.070999,-0.613,-0.95,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":105,"volume":1713,"transactions":9,"vwap":1711},"2025-11-19",64.68,64.77,64.656,64.684,-0.006,12400,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":1559,"volume":941,"transactions":9,"vwap":1717},"2025-11-18",64.55,64.69,-0.142,{"date":1720,"open":1681,"high":1681,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1056,"transactions":9,"vwap":1721},"2025-11-17",64.832,-0.598,-0.91,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1048,"volume":1731,"transactions":9,"vwap":1729},"2025-11-14",65.23,65.65,65.2,65.43,-0.048,6200,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":1274,"volume":1065,"transactions":9,"vwap":1735},"2025-11-13",65.98,65.478,-0.67,{"date":1738,"open":1660,"high":1660,"low":1739,"close":1740,"change":1741,"percent_change":693,"volume":892,"transactions":9,"vwap":1740},"2025-11-12",66.146,66.148,0.113,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":436,"volume":171,"transactions":9,"vwap":1745},"2025-11-11",66.07,66.035004,0.192,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1049,"transactions":9,"vwap":1752},"2025-11-10",65.8,65.875,65.646,65.843,0.523,0.8,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":1760,"percent_change":42,"volume":1761,"transactions":9,"vwap":1758},"2025-11-07",64.976,65.32,64.8,0.201,8700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1015,"volume":1768,"transactions":9,"vwap":1766},"2025-11-06",65.194,65.28,65.119,-0.308,8600,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":325,"volume":1179,"transactions":9,"vwap":1771},"2025-11-05",65.427,0.333,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":997,"volume":854,"transactions":9,"vwap":1777},"2025-11-04",65.129,65.15,65.094002,-0.512,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1098,"volume":1576,"transactions":9,"vwap":1784},"2025-11-03",65.51,65.63,65.5,65.606,-0.024,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1782,"change":1791,"percent_change":1792,"volume":1488,"transactions":9,"vwap":1782},"2025-10-31",65.623,65.72,65.541,0.107,0.16,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":1224,"transactions":9,"vwap":1796},"2025-10-30",65.747,65.523,-0.378,-0.57,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1115,"transactions":9,"vwap":1804},"2025-10-29",66.249,66.28,65.84,65.901,-0.198,-0.3,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1812},"2025-10-28",66.11,66.184,66.055,66.098999,-0.096,{"date":1815,"open":1170,"high":1170,"low":1816,"close":1817,"change":1071,"percent_change":162,"volume":1488,"transactions":9,"vwap":1817},"2025-10-27",66.105,66.195,{"date":1819,"open":1803,"high":1820,"low":1803,"close":1821,"change":1822,"percent_change":1530,"volume":1099,"transactions":9,"vwap":1821},"2025-10-24",65.881,65.87,0.347,{"date":1824,"open":1729,"high":1796,"low":1729,"close":1796,"change":1825,"percent_change":227,"volume":1173,"transactions":9,"vwap":1796},"2025-10-23",0.274,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":735,"volume":1488,"transactions":9,"vwap":1830},"2025-10-22",65.44,65.080002,65.249,-0.209,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":494,"volume":1495,"transactions":9,"vwap":1836},"2025-10-21",65.421,65.489,65.458,-0.082,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1114,"percent_change":1627,"volume":1844,"transactions":9,"vwap":1843},"2025-10-20",65.475,65.55,65.46,65.54,8400,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":49,"volume":1173,"transactions":9,"vwap":1849},"2025-10-17",64.81,65.013,64.94,0.028,{"date":1852,"open":1683,"high":1758,"low":1853,"close":1854,"change":1855,"percent_change":197,"volume":822,"transactions":9,"vwap":1854},"2025-10-16",64.823,64.912,-0.187,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1860,"change":693,"percent_change":882,"volume":1115,"transactions":9,"vwap":1860},"2025-10-15",65.229,65.24,65.098999,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":511,"volume":1867,"transactions":9,"vwap":1865},"2025-10-14",64.12,65.13,64.929,0.252,9000,{"date":1869,"open":1708,"high":1708,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1531,"transactions":9,"vwap":1871},"2025-10-13",64.67,64.677,0.677,1.06,{"date":1875,"open":1864,"high":1864,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-10",63.92,64,-1.15,-1.77,19200,{"date":1882,"open":1883,"high":1884,"low":1849,"close":1776,"change":1885,"percent_change":978,"volume":1886,"transactions":9,"vwap":1776},"2025-10-09",65.14,65.18,-0.266,12200,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1127,"percent_change":146,"volume":1890,"transactions":9,"vwap":1889},"2025-10-08",65.416,200,{"date":1892,"open":1765,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":314,"volume":1488,"transactions":9,"vwap":1895},"2025-10-07",65.31,65.182,65.186,-0.285,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":587,"volume":171,"transactions":9,"vwap":1901},"2025-10-06",65.459,65.56,65.471,0.046,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":33,"volume":1309,"transactions":9,"vwap":1905},"2025-10-03",65.425,0.123,{"date":1908,"open":1729,"high":1729,"low":1909,"close":1910,"change":1911,"percent_change":860,"volume":1531,"transactions":9,"vwap":1910},"2025-10-02",65.105,65.302,0.052,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":927,"volume":1115,"transactions":9,"vwap":1915},"2025-10-01",65.181,65.25,0.182,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":187,"volume":1084,"transactions":9,"vwap":1920},"2025-09-30",64.798,65.068001,0.116,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":808,"percent_change":1664,"volume":1179,"transactions":9,"vwap":1925},"2025-09-29",64.865,64.952,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":704,"volume":1576,"transactions":9,"vwap":1930},"2025-09-26",64.879,64.845,64.852,0.287,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1936,"percent_change":343,"volume":1049,"transactions":9,"vwap":1935},"2025-09-25",64.54,64.565,-0.278,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":467,"volume":392,"transactions":9,"vwap":1939},"2025-09-24",64.843,-0.223,{"date":1942,"open":1728,"high":1728,"low":1943,"close":1944,"change":1385,"percent_change":535,"volume":795,"transactions":9,"vwap":1944},"2025-09-23",65.065002,65.066002,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":1741,"percent_change":693,"volume":1224,"transactions":9,"vwap":1948},"2025-09-22",65.089996,65.145,64.96,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1953,"change":1955,"percent_change":494,"volume":1186,"transactions":9,"vwap":1953},"2025-09-19",65.024002,65.031998,64.98,-0.086,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":511,"volume":1386,"transactions":9,"vwap":1960},"2025-09-18",64.97,65.17,65.118,0.255,{"date":1963,"open":1829,"high":1829,"low":1964,"close":1964,"change":1385,"percent_change":535,"volume":1291,"transactions":9,"vwap":1964},"2025-09-17",64.863,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":617,"volume":1001,"transactions":9,"vwap":1969},"2025-09-16",65.047997,64.88,64.942,0.017,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":116,"volume":1309,"transactions":9,"vwap":1974},"2025-09-15",64.95,64.925,0.159,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":735,"volume":1142,"transactions":9,"vwap":1980},"2025-09-12",64.76,64.82,64.766,-0.205,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1530,"percent_change":1985,"volume":1179,"transactions":9,"vwap":1984},"2025-09-11",64.971,0.82,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1664,"volume":1488,"transactions":9,"vwap":1990},"2025-09-10",64.61,64.42,64.441,0.097,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":781,"percent_change":1997,"volume":764,"transactions":9,"vwap":1996},"2025-09-09",64.41,64.28,64.344,-0.1,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":1468,"percent_change":136,"volume":2003,"transactions":9,"vwap":2002},"2025-09-08",65,64.251,64.407,9300,{"date":2005,"open":2006,"high":1934,"low":2007,"close":2008,"change":2009,"percent_change":808,"volume":2010,"transactions":9,"vwap":2008},"2025-09-05",64.34,64.099998,64.202,0.065,3800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2014,"change":2016,"percent_change":1090,"volume":764,"transactions":9,"vwap":2014},"2025-09-04",63.87,64.137,63.825,0.454,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":867,"volume":985,"transactions":9,"vwap":2022},"2025-09-03",63.65,63.72,63.555,63.683,0.128,{"date":2025,"open":2026,"high":2021,"low":2027,"close":2021,"change":2028,"percent_change":1015,"volume":822,"transactions":9,"vwap":2021},"2025-09-02",63.54,63.21,-0.302,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":949,"volume":728,"transactions":9,"vwap":2033},"2025-08-29",63.79,63.91,63.857,-0.214,{"date":2036,"open":2037,"high":1703,"low":2037,"close":1703,"change":2038,"percent_change":33,"volume":985,"transactions":9,"vwap":1703},"2025-08-28",63.88,0.119,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":2044,"percent_change":867,"volume":1079,"transactions":9,"vwap":2042},"2025-08-27",63.75,63.952,63.7,0.127,{"date":2046,"open":2047,"high":2015,"low":2047,"close":2015,"change":1741,"percent_change":187,"volume":1495,"transactions":9,"vwap":2015},"2025-08-26",63.49,{"date":2049,"open":2037,"high":2037,"low":2050,"close":2050,"change":2051,"percent_change":1035,"volume":749,"transactions":9,"vwap":2050},"2025-08-25",63.712,-0.251,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":2057,"percent_change":2058,"volume":1484,"transactions":9,"vwap":2056},"2025-08-22",63.85,64.040001,63.963,0.95,1.51,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":1001,"transactions":9,"vwap":2063},"2025-08-21",63.099998,63.0099983,63.013,-0.159,-0.25,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":2071,"percent_change":651,"volume":1094,"transactions":9,"vwap":2069},"2025-08-20",63.14,63.172,63.119,-0.021,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":238,"volume":1049,"transactions":9,"vwap":2076},"2025-08-19",63.23,63.189,63.193,-0.111,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":2083,"percent_change":587,"volume":1173,"transactions":9,"vwap":2081},"2025-08-18",63.3,63.304,63.25,0.042,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":238,"volume":1173,"transactions":9,"vwap":2087},"2025-08-15",63.35,63.262,-0.112,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":2093,"percent_change":1806,"volume":2094,"transactions":9,"vwap":2092},"2025-08-14",63.32,63.374,-0.193,500,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":1450,"percent_change":2099,"volume":1224,"transactions":9,"vwap":2098},"2025-08-13",63.4,63.567,0.64,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":1354,"transactions":9,"vwap":2103},"2025-08-12",62.9,63.162,0.682,1.09,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":2109,"percent_change":238,"volume":1890,"transactions":9,"vwap":2108},"2025-08-11",62.48,-0.115,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":136,"volume":1495,"transactions":9,"vwap":2114},"2025-08-08",62.61,62.57,62.595,0.197,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":1098,"percent_change":1082,"volume":1016,"transactions":9,"vwap":2120},"2025-08-07",62.45,62.35,62.398,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":933,"volume":1420,"transactions":9,"vwap":2125},"2025-08-06",62.18,62.47,62.438,0.208,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":67,"volume":809,"transactions":9,"vwap":2131},"2025-08-05",62.25,62.28,62.23,0.031,{"date":2134,"open":2135,"high":2131,"low":2135,"close":2136,"change":2137,"percent_change":1627,"volume":968,"transactions":9,"vwap":2136},"2025-08-04",62.049999,62.199,0.564,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":2143,"percent_change":2144,"volume":955,"transactions":9,"vwap":2142},"2025-08-01",61.4,61.651,61.635,-0.346,-0.56,{"date":2146,"open":2135,"high":2135,"low":2147,"close":2148,"change":2149,"percent_change":467,"volume":1224,"transactions":9,"vwap":2148},"2025-07-31",61.97,61.981,-0.213,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":2144,"volume":2156,"transactions":9,"vwap":2154},"2025-07-30",62.409,62.73,62.194,-0.352,15800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":100,"volume":2164,"transactions":9,"vwap":2162},"2025-07-29",62.588,62.59,62.51,62.546,0.037,6300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1041,"percent_change":675,"volume":789,"transactions":9,"vwap":2170},"2025-07-28",62.545,62.58,62.5,62.509,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":2175,"percent_change":787,"volume":1495,"transactions":9,"vwap":2174},"2025-07-25",62.68,62.735,0.138,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":2093,"percent_change":305,"volume":2180,"transactions":9,"vwap":2179},"2025-07-24",62.71,62.597,2700,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2184,"change":2185,"percent_change":286,"volume":1115,"transactions":9,"vwap":2184},"2025-07-23",62.62,62.79,0.453,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":764,"transactions":9,"vwap":2189},"2025-07-22",62.165,62.337,0.299,0.48,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2196,"change":2023,"percent_change":477,"volume":728,"transactions":9,"vwap":2196},"2025-07-21",62.161,62.2,62.037998,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":651,"volume":849,"transactions":9,"vwap":2201},"2025-07-18",61.983,61.86,61.91,-0.017,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":2208,"percent_change":1072,"volume":941,"transactions":9,"vwap":2206},"2025-07-17",61.77,61.927,61.761,0.283,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":33,"volume":1099,"transactions":9,"vwap":2214},"2025-07-16",61.595,61.68,61.575,61.644,0.114,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-07-15",61.95,61.53,-0.424,-0.68,10400,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2226,"change":2227,"percent_change":861,"volume":908,"transactions":9,"vwap":2226},"2025-07-14",61.88,61.954,0.066,{"date":2229,"open":2200,"high":2230,"low":2200,"close":2231,"change":2232,"percent_change":763,"volume":1211,"transactions":9,"vwap":2231},"2025-07-11",61.96,61.888,-0.296,{"date":2234,"open":2235,"high":2235,"low":2123,"close":2236,"change":693,"percent_change":2237,"volume":2094,"transactions":9,"vwap":2236},"2025-07-10",62.219,62.184,0.27,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":227,"volume":1576,"transactions":9,"vwap":2242},"2025-07-09",61.87,62.029999,62.014,0.259,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2248,"change":2249,"percent_change":1054,"volume":1173,"transactions":9,"vwap":2248},"2025-07-08",61.79,61.83,61.755,0.146,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":853,"volume":955,"transactions":9,"vwap":2254},"2025-07-07",61.99,61.58,61.609,-0.495,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2260,"change":2261,"percent_change":136,"volume":2222,"transactions":9,"vwap":2260},"2025-07-03",62.12,62.17,62.104,0.199,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":932,"percent_change":141,"volume":1291,"transactions":9,"vwap":2265},"2025-07-02",61.84,61.905,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1760,"percent_change":933,"volume":1452,"transactions":9,"vwap":2271},"2025-07-01",61.46,61.705,61.45,61.671,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2275,"change":2276,"percent_change":457,"volume":849,"transactions":9,"vwap":2275},"2025-06-30",61.32,61.47,0.221,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":2237,"volume":1452,"transactions":9,"vwap":2281},"2025-06-27",61.24,61.341,61.249,0.163,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2287,"change":2288,"percent_change":343,"volume":941,"transactions":9,"vwap":2287},"2025-06-26",61.099998,61.11,61.085999,-0.261,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":1316,"percent_change":734,"volume":1094,"transactions":9,"vwap":2293},"2025-06-25",61.27,61.39,61.347,{"date":2295,"open":2296,"high":2219,"low":2274,"close":2297,"change":2298,"percent_change":2299,"volume":923,"transactions":9,"vwap":2297},"2025-06-24",61.44,61.487,0.527,0.86,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":2304,"percent_change":1329,"volume":2305,"transactions":9,"vwap":2303},"2025-06-23",60.646,60.96,0.346,7000,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2309,"change":2310,"percent_change":1252,"volume":2311,"transactions":9,"vwap":2309},"2025-06-20",60.79,60.614,-0.099,8100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2316,"change":2132,"percent_change":67,"volume":2317,"transactions":9,"vwap":2316},"2025-06-18",60.75,60.97,60.713,52500,{"date":2319,"open":2315,"high":2315,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":849,"transactions":9,"vwap":2321},"2025-06-17",60.65,60.682,-0.329,-0.54,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2328,"change":1161,"percent_change":2099,"volume":908,"transactions":9,"vwap":2328},"2025-06-16",61.16,61.23,61.011002,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":1099,"transactions":9,"vwap":2333},"2025-06-13",60.829,60.59,60.623,-0.548,-0.9,{"date":2337,"open":2326,"high":2338,"low":2286,"close":2338,"change":2339,"percent_change":436,"volume":1495,"transactions":9,"vwap":2338},"2025-06-12",61.171,0.176,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":2345,"volume":1576,"transactions":9,"vwap":2343},"2025-06-11",61.13,60.995,-0.145,-0.24,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":325,"volume":868,"transactions":9,"vwap":2351},"2025-06-10",61.007,61.19,60.95,61.14,0.308,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":693,"volume":2156,"transactions":9,"vwap":2357},"2025-06-09",60.82,61.12,60.832,0.102,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":264,"volume":2366,"transactions":9,"vwap":2364},"2025-06-06",60.76,60.77,60.636,60.73,0.317,14400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2065,"volume":2374,"transactions":9,"vwap":2372},"2025-06-05",60.53,60.665,60.37,60.413,-0.152,4600,{"date":2376,"open":2377,"high":2320,"low":2369,"close":2378,"change":1575,"percent_change":187,"volume":1115,"transactions":9,"vwap":2378},"2025-06-04",60.62,60.565,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":17,"volume":1601,"transactions":9,"vwap":2383},"2025-06-03",60.19,60.48,60.454,0.246,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":1054,"volume":720,"transactions":9,"vwap":2389},"2025-06-02",60.07,60.24,60.208,0.147,{"date":2392,"open":2393,"high":2393,"low":2393,"close":2393,"change":2394,"percent_change":49,"volume":392,"transactions":9,"vwap":2393},"2025-05-30",60.061001,0.024,{"date":2396,"open":2397,"high":2397,"low":2397,"close":2397,"change":2126,"percent_change":146,"volume":1309,"transactions":9,"vwap":2397},"2025-05-29",60.036999,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2401,"change":1014,"percent_change":2144,"volume":2402,"transactions":9,"vwap":2401},"2025-05-28",60.116,59.829,2800,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":728,"transactions":9,"vwap":2406},"2025-05-27",59.65,60.167,0.771,1.3,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2412,"change":2414,"percent_change":238,"volume":1309,"transactions":9,"vwap":2412},"2025-05-23",59.39,59.396,59.3,-0.107,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2419,"change":756,"percent_change":984,"volume":1224,"transactions":9,"vwap":2419},"2025-05-22",59.66,59.68,59.503,{"date":2421,"open":2387,"high":2387,"low":2422,"close":2422,"change":2423,"percent_change":1244,"volume":1309,"transactions":9,"vwap":2422},"2025-05-21",59.5,-0.664,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2427,"change":2429,"percent_change":1064,"volume":1309,"transactions":9,"vwap":2427},"2025-05-20",60.126,60.164,60.105,-0.092,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2433,"change":2434,"percent_change":808,"volume":1309,"transactions":9,"vwap":2433},"2025-05-19",60.28,60.256,0.058,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":1620,"percent_change":1381,"volume":968,"transactions":9,"vwap":2439},"2025-05-16",60.2,60.15,60.198,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":2445,"percent_change":1515,"volume":1309,"transactions":9,"vwap":2444},"2025-05-15",59.926,59.97,59.941,0.269,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2449,"change":2450,"percent_change":1252,"volume":1179,"transactions":9,"vwap":2449},"2025-05-14",59.76,59.672,-0.098,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":927,"percent_change":381,"volume":955,"transactions":9,"vwap":2456},"2025-05-13",59.81,59.85,59.69,59.77,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":1576,"transactions":9,"vwap":2461},"2025-05-12",59.78,59.47,59.49,0.932,1.59,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2023,"percent_change":787,"volume":1115,"transactions":9,"vwap":2468},"2025-05-09",58.71,58.52,58.558,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2471,"change":2175,"percent_change":1054,"volume":1084,"transactions":9,"vwap":2471},"2025-05-08",58.43,58.73,58.39,{"date":2475,"open":2476,"high":2476,"low":2476,"close":2476,"change":2477,"percent_change":984,"volume":392,"transactions":9,"vwap":2476},"2025-05-07",58.292,0.007,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":535,"percent_change":553,"volume":1420,"transactions":9,"vwap":2482},"2025-05-06",58.41,58.257,58.285,{"date":2484,"open":2485,"high":2467,"low":2486,"close":2486,"change":1048,"percent_change":535,"volume":1115,"transactions":9,"vwap":2486},"2025-05-05",58.48,58.405,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":82,"volume":1173,"transactions":9,"vwap":2491},"2025-05-02",58.22,58.57,58.475,0.593,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":2434,"percent_change":808,"volume":1079,"transactions":9,"vwap":2497},"2025-05-01",57.82,58.12,57.882,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2501,"change":2503,"percent_change":1997,"volume":1056,"transactions":9,"vwap":2501},"2025-04-30",57.76,57.824,57.312,-0.056,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":42,"volume":1354,"transactions":9,"vwap":2509},"2025-04-29",57.6,57.915,57.57,57.88,0.178,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2514,"change":1438,"percent_change":511,"volume":2402,"transactions":9,"vwap":2514},"2025-04-28",57.42,57.702,57.34,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2519,"change":2520,"percent_change":363,"volume":2402,"transactions":9,"vwap":2519},"2025-04-25",57.27,57.477,0.014,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":1115,"transactions":9,"vwap":2524},"2025-04-24",56.88,57.463,0.873,1.54,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1114,"volume":2533,"transactions":9,"vwap":2531},"2025-04-23",57.2,56.56,56.59,0.337,35100,{"date":177,"open":2535,"high":2536,"low":173,"close":2537,"change":2538,"percent_change":264,"volume":854,"transactions":9,"vwap":2537},55.962,56.35,56.253,0.291]