[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVMC":3,"homepage-market-summary":26,"stock-historical-AVMC":170},{"ticker":4,"date":5,"profile":6,"quote":11},"AVMC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis U.S. Mid Cap Equity ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},77.32,77.45,77.525,77.1678,76.85,0.47,0.61,22811.103265,0,82.6,53.291,19339.956941160435,82,642,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,110,115,120,125,130,135,140,145],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.01,166.18,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},57.65,21354,7794152.356225,32.67,"2025-04-22",[181,184,193,202,212,222,233,242,253,263,272,282,292,302,312,321,332,343,352,361,372,383,392,402,412,421,429,438,445,453,463,471,481,490,500,510,521,530,539,546,555,565,575,583,591,601,611,621,629,637,643,653,663,671,680,687,695,705,715,722,729,735,741,749,757,766,773,779,784,788,792,800,805,811,818,827,832,837,843,852,858,862,867,873,877,884,891,899,906,913,921,926,934,942,950,959,967,973,980,987,994,1001,1007,1015,1022,1028,1035,1043,1049,1054,1061,1068,1075,1079,1084,1088,1094,1100,1107,1114,1122,1129,1134,1141,1150,1157,1163,1168,1174,1182,1189,1198,1207,1212,1219,1226,1234,1240,1247,1251,1258,1266,1271,1279,1288,1294,1303,1311,1319,1326,1332,1336,1341,1344,1349,1354,1359,1367,1371,1378,1386,1394,1399,1405,1411,1417,1425,1434,1441,1448,1456,1461,1468,1472,1477,1482,1487,1494,1499,1504,1510,1518,1524,1530,1537,1542,1549,1553,1558,1565,1570,1574,1580,1585,1591,1597,1604,1610,1617,1621,1628,1635,1642,1648,1655,1661,1667,1674,1681,1686,1692,1698,1704,1712,1720,1727,1733,1740,1749,1757,1764,1771,1778,1785,1793,1800,1806,1814,1823,1830,1838,1843,1849,1857,1864,1869,1874,1880,1887,1894,1901,1909,1916,1923,1931,1940,1947,1953,1960,1967,1972,1979,1985,1991,1998,2004,2010,2017,2024,2032,2037,2043,2050,2055,2063,2067,2073,2079,2086,2093,2099,2104,2112,2117,2123,2131,2136,2140,2145,2150,2155,2161,2169,2176,2182,2187,2192,2199,2207,2213,2218,2224,2231,2238,2245,2252,2258,2266,2270,2275,2281,2288,2294,2300,2307,2312,2319,2323,2328,2334,2341,2348,2353,2358,2366,2372,2378,2383,2388,2393,2399,2406,2414,2421,2427,2436,2443,2452,2460,2465,2471,2476,2482,2488,2493,2500,2507,2514,2520,2526,2530,2537,2545,2551,2558,2565,2569,2577,2582,2585,2591,2598,2604,2612,2618,2623,2628,2636,2641,2645,2651,2658,2666,2673,2678],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":182,"vwap":183},215,77.3271,{"date":37,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},76.46,76.89,75.93,0.62,0.81,29432.2221,244,76.6152,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",77.09,76.23,-0.59,-0.77,30854.790841,230,76.589,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",77.15,76.4214,76.82,-0.07,-0.09,29426.727081,202,76.667,{"date":213,"open":214,"high":215,"low":216,"close":186,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",77.04,77.0687,76.6743,-0.53,-0.68,20169.772563,186,76.9005,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",77.17,77.63,76.99,77.42,0.33,0.43,23760.7399,231,77.4136,{"date":234,"open":235,"high":236,"low":206,"close":195,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",76.86,77.2463,-0.24,-0.31,33075.3467,210,77.1303,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",77.64,77.8191,77.29,77.33,-0.54,-0.69,18487.208341,262,77.5996,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",78.24,77.7469,77.87,0.08,0.1,16831.775412,216,77.9323,{"date":264,"open":265,"high":265,"low":13,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",77.94,77.79,0.44,0.57,18408.017078,184,77.7721,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",77.73,77.0952,77.35,-0.2299,-0.3,39293.0827,179,77.2796,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",78.12,77.465,77.5799,0.5023,0.65,32186.3439,177,77.6895,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",79.61,76.5898,77.0776,-0.6124,-0.79,11062.472478,159,77.4663,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",78.01,77.5282,77.69,-0.45,-0.58,23479.6325,256,77.737,{"date":313,"open":314,"high":315,"low":284,"close":316,"change":317,"percent_change":197,"volume":318,"transactions":319,"vwap":320},"2026-09-14",78.21,78.39,78.14,-0.46,9464.46605,155,78.2438,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",78.66,78.67,78.33,78.6,0.7292,0.94,25062.9449,174,78.5331,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",78.28,78.3,77.8073,77.8708,-0.5992,-0.76,33520.134326,322,78.031,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",79.38,78.47,-0.8835,-1.11,20562.4389,254,78.6716,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":261,"vwap":360},"2026-09-08",80.55,79.35,79.3535,-0.8365,-1.04,37700.297648,79.5508,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",79.9,80.355,79.86,80.19,-0.0164,-0.02,14024.1757,172,80.172,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",80.07,80.245,79.565,80.2064,0.6156,0.77,18472.2011,181,80.1375,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":288,"volume":389,"transactions":390,"vwap":391},"2026-09-02",79.36,79.7244,79.5908,0.5108,10253.148275,136,79.6288,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":270,"vwap":401},"2026-09-01",79.31,79.6199,78.97,79.08,-0.67,-0.84,12870.408693,79.1593,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",80.25,79.64,79.75,-0.5092,-0.63,13544.516947,157,79.7489,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":191,"vwap":420},"2026-08-28",81.24,80.1897,80.2592,-0.7508,-0.93,12211.8373,80.4962,{"date":422,"open":414,"high":414,"low":423,"close":424,"change":425,"percent_change":237,"volume":426,"transactions":427,"vwap":428},"2026-08-27",80.95,81.01,-0.1928,21489.2795,135,81.002,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":138,"volume":435,"transactions":436,"vwap":437},"2026-08-26",80.9,81.385,81.2028,0.2628,13481.3475,120,81.2232,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":20,"percent_change":20,"volume":443,"transactions":280,"vwap":444},"2026-08-25",81.36,80.76,80.94,15542.4695,80.8705,{"date":446,"open":447,"high":447,"low":448,"close":442,"change":449,"percent_change":450,"volume":451,"transactions":270,"vwap":452},"2026-08-24",81.1,80.795749,-0.28,-0.34,10154.970592,80.9297,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":188,"volume":460,"transactions":461,"vwap":462},"2026-08-21",81.27,81.3215,81.13,81.22,0.5,12208.81005,205,81.2123,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":399,"volume":468,"transactions":469,"vwap":470},"2026-08-20",81.42,80.72,-0.6869,18880.9994,165,81.0868,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":469,"vwap":480},"2026-08-19",81.97,82.158,81.396,81.4069,0.3169,0.39,13807.3263,81.7214,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":381,"vwap":489},"2026-08-18",82.03,81.08,81.09,-1.08,-1.31,18824.941849,81.3762,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":278,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",82.22,82.43,82.15,82.17,-0.36,24789.083547,199,82.3321,{"date":501,"open":502,"high":21,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",82.46,82.285,82.47,0.2936,0.36,21644.996361,145,82.4485,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",82.04,82.2336,81.99,82.1764,0.3664,0.45,17366.6972,187,82.1145,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":63,"percent_change":459,"volume":527,"transactions":528,"vwap":529},"2026-08-12",81.91,81.939,81.37,81.81,27717.675507,150,81.7849,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":228,"volume":536,"transactions":537,"vwap":538},"2026-08-11",81.17,81.64,81.4,0.27,21201.082,221,81.4652,{"date":540,"open":541,"high":542,"low":541,"close":457,"change":207,"percent_change":208,"volume":543,"transactions":544,"vwap":545},"2026-08-10",81.05,81.294,33162.306934,211,81.2146,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":128,"volume":552,"transactions":553,"vwap":554},"2026-08-07",82.1,80.8,81.2,0.63,10419.791551,151,81.2846,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":307,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",80.87,81.095,80.485,80.57,-0.56,17720.4351,195,80.7283,{"date":566,"open":567,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",81.7,81.8186,81.02,-0.38,-0.47,29811.971943,213,81.2615,{"date":576,"open":466,"high":577,"low":578,"close":534,"change":113,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",81.54,80.345,1.41,16550.022625,133,81.0116,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":169,"percent_change":113,"volume":589,"transactions":498,"vwap":590},"2026-08-03",79.83,80.29,79.67,80.27,25243.519074,80.0642,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",80.49,78.95,79.37,-0.23,-0.29,33933.1686,220,79.4221,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",79.29,79.6,78.89,0.68,0.86,24786.963377,212,79.2629,{"date":612,"open":613,"high":614,"low":605,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",79.73,79.8706,78.92,-0.98,-1.23,11158.1146,158,79.2444,{"date":622,"open":623,"high":624,"low":625,"close":363,"change":229,"percent_change":626,"volume":627,"transactions":573,"vwap":628},"2026-07-28",79.66,79.91,79.415,0.54,21157.6757,79.7003,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":138,"percent_change":123,"volume":634,"transactions":635,"vwap":636},"2026-07-27",79.84,79.06,79.47,13496.1386,149,79.2892,{"date":638,"open":405,"high":405,"low":397,"close":639,"change":259,"percent_change":640,"volume":641,"transactions":330,"vwap":642},"2026-07-24",79.15,0.13,27802.9698,79.2959,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":290,"vwap":652},"2026-07-23",79.14,79.32,78.79,79.05,-0.265,-0.33,22690.174181,79.0717,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",79.72,79.18,79.315,0.085,0.11,18792.0762,166,79.3795,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":169,"volume":669,"transactions":553,"vwap":670},"2026-07-21",78.75,79.2557,79.23,0.71,21168.4762,79.1102,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":217,"volume":677,"transactions":678,"vwap":679},"2026-07-20",79.49,78.51,78.52,-0.42,16729.12704,267,78.8645,{"date":681,"open":682,"high":682,"low":665,"close":683,"change":676,"percent_change":217,"volume":684,"transactions":685,"vwap":686},"2026-07-17",79.46,78.94,21957.9412,146,79.077,{"date":688,"open":689,"high":690,"low":689,"close":385,"change":535,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-16",79.03,79.53,0.34,21327.57574,185,79.2075,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":191,"vwap":704},"2026-07-15",79.3842,79.55,78.81,79.09,-0.2556,-0.32,34437.301623,79.1809,{"date":706,"open":707,"high":631,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-14",79.58,79.212,79.3456,-0.0344,-0.04,30242.0517,168,79.3202,{"date":716,"open":717,"high":717,"low":718,"close":345,"change":237,"percent_change":278,"volume":719,"transactions":720,"vwap":721},"2026-07-13",80.43,79.2551,23289.070433,163,79.4382,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":118,"volume":728,"transactions":9,"vwap":726},"2026-07-10",79.89,79.42,79.62,0.197,32100,{"date":730,"open":365,"high":363,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-09",79.423,0.643,0.82,17000,{"date":736,"open":737,"high":647,"low":738,"close":739,"change":398,"percent_change":399,"volume":740,"transactions":9,"vwap":739},"2026-07-08",78.73,78.16,78.78,16500,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-07",80.26,79.305,79.45,-0.557,-0.7,12000,{"date":750,"open":751,"high":743,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-06",80.059998,79.94,80.0070038,0.207,0.26,207500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",80.36,80.567,79.059998,79.8,-0.08,-0.1,26500,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":317,"volume":772,"transactions":9,"vwap":770},"2026-07-01",80.040001,80.52,79.88,-0.37,25900,{"date":774,"open":775,"high":776,"low":775,"close":404,"change":777,"percent_change":659,"volume":778,"transactions":9,"vwap":404},"2026-06-30",80.050003,80.388,0.09,13200,{"date":780,"open":781,"high":782,"low":604,"close":782,"change":691,"percent_change":229,"volume":783,"transactions":9,"vwap":782},"2026-06-29",80.029999,80.16,18100,{"date":785,"open":324,"high":374,"low":324,"close":786,"change":570,"percent_change":571,"volume":787,"transactions":9,"vwap":786},"2026-06-26",79.82,27400,{"date":789,"open":365,"high":442,"low":365,"close":790,"change":606,"percent_change":607,"volume":791,"transactions":9,"vwap":790},"2026-06-25",80.2,21500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":668,"volume":799,"transactions":9,"vwap":797},"2026-06-24",79.48,79.975,79.233,79.52,0.56,12300,{"date":801,"open":802,"high":595,"low":802,"close":803,"change":408,"percent_change":298,"volume":804,"transactions":9,"vwap":803},"2026-06-23",78.69,78.96,49400,{"date":806,"open":807,"high":808,"low":355,"close":809,"change":506,"percent_change":517,"volume":810,"transactions":9,"vwap":809},"2026-06-22",79.41,79.81,79.59,36100,{"date":812,"open":813,"high":794,"low":814,"close":667,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":667},"2026-06-18",79.285,79.025002,0.665,0.85,10900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-17",79.895,80.12,78.505,78.565,-1.105,-1.39,37600,{"date":828,"open":829,"high":829,"low":623,"close":587,"change":830,"percent_change":650,"volume":831,"transactions":9,"vwap":587},"2026-06-16",80.37,-0.26,21400,{"date":833,"open":593,"high":834,"low":835,"close":835,"change":478,"percent_change":164,"volume":836,"transactions":9,"vwap":835},"2026-06-15",80.58,79.93,11800,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":155,"percent_change":328,"volume":842,"transactions":9,"vwap":841},"2026-06-12",78.84,79.7,79.54,50700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-11",78.059998,78.875,77.6,78.8,1.608,2.08,28900,{"date":853,"open":326,"high":326,"low":854,"close":855,"change":856,"percent_change":825,"volume":857,"transactions":9,"vwap":855},"2026-06-10",77.095001,77.192,-1.088,9200,{"date":859,"open":645,"high":645,"low":16,"close":334,"change":228,"percent_change":860,"volume":861,"transactions":9,"vwap":334},"2026-06-09",0.42,81700,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":20,"percent_change":20,"volume":866,"transactions":9,"vwap":865},"2026-06-08",78.57,77.95,16400,{"date":868,"open":761,"high":761,"low":869,"close":865,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":865},"2026-06-05",77.735,-1.41,-1.78,15100,{"date":874,"open":744,"high":725,"low":639,"close":385,"change":875,"percent_change":17,"volume":876,"transactions":9,"vwap":385},"2026-06-04",0.37,13300,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":711,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-03",79.85,78.747,78.99,-0.05,18600,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":626,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-02",78.53,79.080002,79.029999,0.69,32400,{"date":892,"open":893,"high":894,"low":845,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-01",78.29,78.64,78.49,-0.13,-0.17,14200,{"date":900,"open":901,"high":902,"low":823,"close":903,"change":904,"percent_change":882,"volume":905,"transactions":9,"vwap":903},"2026-05-29",78.745,78.792,78.62,-0.039,9400,{"date":907,"open":841,"high":841,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-28",78.25,78.659,0.16,0.2,16600,{"date":914,"open":839,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-27",78.887,78.484,78.499,-0.121,-0.15,19000,{"date":922,"open":895,"high":923,"low":895,"close":903,"change":924,"percent_change":607,"volume":925,"transactions":9,"vwap":903},"2026-05-26",78.791,0.673,6700,{"date":927,"open":928,"high":929,"low":847,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-22",77.89,78,77.947,0.577,0.75,9700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":478,"volume":941,"transactions":9,"vwap":939},"2026-05-21",76.63,77.44,76.559,77.37,0.3,25000,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":945},"2026-05-20",76.25,77.07,76.17,1.17,1.54,23000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-19",75.91,76.32,75.68,75.9,-0.622,-0.81,24000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":368,"volume":966,"transactions":9,"vwap":964},"2026-05-18",76.76,76.835,76.27,76.522,-0.015,78000,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":876,"transactions":9,"vwap":970},"2026-05-15",77.029999,76.537,-1.055,-1.36,{"date":974,"open":975,"high":976,"low":227,"close":977,"change":978,"percent_change":229,"volume":979,"transactions":9,"vwap":977},"2026-05-14",77.545,77.86,77.592,0.332,19400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":896,"percent_change":897,"volume":986,"transactions":9,"vwap":985},"2026-05-13",77.255,77.425,77.019997,77.26,21700,{"date":988,"open":989,"high":13,"low":990,"close":991,"change":992,"percent_change":449,"volume":993,"transactions":9,"vwap":991},"2026-05-12",76.96,76.58,77.39,-0.22,24700,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":659,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-11",78.54,77.55,77.61,0.14,13800,{"date":1002,"open":937,"high":1003,"low":991,"close":1004,"change":1005,"percent_change":910,"volume":1006,"transactions":9,"vwap":1004},"2026-05-08",77.663,77.5,0.12,24300,{"date":1008,"open":1009,"high":1010,"low":982,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-07",77.98,78.0049973,77.38,-1.246,-1.58,19900,{"date":1016,"open":893,"high":1017,"low":738,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-06",78.74,78.626,0.843,1.08,34200,{"date":1023,"open":276,"high":929,"low":276,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-05",77.783,0.763,0.99,28100,{"date":1029,"open":13,"high":1030,"low":1031,"close":984,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":984},"2026-05-04",77.72,76.77,-0.442,-0.57,85600,{"date":1036,"open":1030,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-01",77.77,77.46,77.462,-0.148,-0.19,29000,{"date":1044,"open":1045,"high":1046,"low":1045,"close":998,"change":77,"percent_change":1047,"volume":1048,"transactions":9,"vwap":998},"2026-04-30",76.39,77.62,1.76,27300,{"date":1050,"open":1051,"high":1051,"low":1052,"close":963,"change":830,"percent_change":450,"volume":1053,"transactions":9,"vwap":963},"2026-04-29",76.554,76.059998,258700,{"date":1055,"open":1056,"high":224,"low":1057,"close":1058,"change":1059,"percent_change":298,"volume":1060,"transactions":9,"vwap":1058},"2026-04-28",77.099998,76.34,76.53,-0.61,37900,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":882,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-27",77.295,77.105,77.14,-0.06,15500,{"date":1069,"open":945,"high":12,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-24",76.952,77.19,-0.14,-0.18,25300,{"date":1076,"open":1004,"high":847,"low":1077,"close":247,"change":999,"percent_change":1078,"volume":883,"transactions":9,"vwap":247},"2026-04-23",76.648,0.18,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1071,"change":20,"percent_change":20,"volume":1083,"transactions":9,"vwap":1071},"2026-04-22",77.745,76.98,28600,{"date":1085,"open":1046,"high":738,"low":1086,"close":1071,"change":650,"percent_change":1087,"volume":783,"transactions":9,"vwap":1071},"2026-04-21",77.16,-0.43,{"date":1089,"open":1065,"high":1090,"low":1091,"close":1092,"change":123,"percent_change":1093,"volume":941,"transactions":9,"vwap":1092},"2026-04-20",77.54,77.033997,77.52,0.52,{"date":1095,"open":1096,"high":1092,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":876,"transactions":9,"vwap":1097},"2026-04-17",76.55,77.12,1.1,1.45,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":43,"percent_change":63,"volume":1106,"transactions":9,"vwap":1105},"2026-04-16",75.75,76.21,75.74,76.019997,84400,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":449,"volume":1113,"transactions":9,"vwap":1111},"2026-04-15",76.11,75.63,75.71,-0.21,28500,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-14",76.6,75.6,75.92,0.404,0.53,21800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":97,"volume":1128,"transactions":9,"vwap":1125},"2026-04-13",75.15,75.516,74.655,0.756,12100,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":450,"percent_change":307,"volume":1121,"transactions":9,"vwap":1133},"2026-04-10",75.26,74.74,74.76,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":659,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-09",75.37,74.71,75.099998,0.15,15900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-08",74.86,75.12,74.63,74.99,2.011,2.76,14100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":918,"percent_change":897,"volume":1156,"transactions":9,"vwap":1155},"2026-04-07",72.905,73.16,72.669,72.979,47600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":691,"percent_change":17,"volume":1162,"transactions":9,"vwap":1160},"2026-04-06",72.95,73.099998,72.533,11000,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":640,"percent_change":1078,"volume":1006,"transactions":9,"vwap":1167},"2026-04-02",71.675,72.88,72.76,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":478,"percent_change":626,"volume":1173,"transactions":9,"vwap":1172},"2026-04-01",72.6,73.027,72.63,40300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1113,"transactions":9,"vwap":1179},"2026-03-31",71.215,72.5,71.11,72.24,1.74,2.47,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1033,"percent_change":1188,"volume":831,"transactions":9,"vwap":1187},"2026-03-30",71.010002,71.32,70.243,70.5,-0.8,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-27",71.62,71.808,70.94,71.07,-0.85,-1.18,40700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-26",72.9,72.97,71.845,71.92,-0.95,-1.3,19100,{"date":1208,"open":1209,"high":1209,"low":1177,"close":1210,"change":17,"percent_change":288,"volume":1211,"transactions":9,"vwap":1210},"2026-03-25",73.15,72.87,8200,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":379,"volume":1218,"transactions":9,"vwap":1216},"2026-03-24",71.27,72.69,72.4,0.55,17800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1223,"change":1020,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-23",71.9,72.75,71.85,1.53,69400,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-20",71.76,70.44,70.77,-1.25,-1.74,8600,{"date":1235,"open":1179,"high":1236,"low":1237,"close":1238,"change":1078,"percent_change":118,"volume":1239,"transactions":9,"vwap":1238},"2026-03-19",72.35,71.38,72.019997,22500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1244,"change":298,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-18",72.476,72.555,71.84,-1.09,10400,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1172,"change":798,"percent_change":128,"volume":1239,"transactions":9,"vwap":1172},"2026-03-17",72.98,72.58,{"date":1252,"open":1179,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":169,"volume":1257,"transactions":9,"vwap":1255},"2026-03-16",72.36,72.016998,72.07,0.64,9300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":897,"volume":1265,"transactions":9,"vwap":1263},"2026-03-13",72.22,72.44,71.33,71.43,-0.12,33200,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1205,"percent_change":871,"volume":1270,"transactions":9,"vwap":1269},"2026-03-12",72.37,71.55,18400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":896,"volume":1278,"transactions":9,"vwap":1276},"2026-03-11",72.746,73.019997,72.615,72.85,-0.095,18300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-10",73.035004,73.87,72.932,72.945,-0.715,-0.97,17100,{"date":1289,"open":1290,"high":1291,"low":1223,"close":1291,"change":1292,"percent_change":889,"volume":1293,"transactions":9,"vwap":1291},"2026-03-09",72.39,73.66,0.504,12200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-06",73.39,73.44,72.8,73.156,-1.374,-1.84,22100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":972,"volume":1310,"transactions":9,"vwap":1308},"2026-03-05",75.13,75.254,74.084999,74.53,-1.03,13500,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-04",75.79,75.11,75.56,0.21,0.28,24600,{"date":1320,"open":1143,"high":955,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-03",74.074997,75.35,-1.15,-1.5,22600,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1005,"percent_change":910,"volume":1331,"transactions":9,"vwap":1330},"2026-03-02",75.51,76.7,76.5,12900,{"date":1333,"open":1334,"high":1335,"low":955,"close":1335,"change":702,"percent_change":676,"volume":1257,"transactions":9,"vwap":1335},"2026-02-27",75.97,76.38,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1329,"change":506,"percent_change":17,"volume":1318,"transactions":9,"vwap":1329},"2026-02-26",76.42,76.73,76.050003,{"date":1342,"open":1343,"high":1343,"low":952,"close":1057,"change":102,"percent_change":258,"volume":1067,"transactions":9,"vwap":1057},"2026-02-25",76.78,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":379,"percent_change":84,"volume":778,"transactions":9,"vwap":1348},"2026-02-24",75.5,76.36,76.28,{"date":1350,"open":185,"high":185,"low":1124,"close":1328,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1328},"2026-02-23",-1.13,-1.47,26800,{"date":1355,"open":1356,"high":1356,"low":1052,"close":1357,"change":1093,"percent_change":606,"volume":1358,"transactions":9,"vwap":1357},"2026-02-20",76.81,76.64,8700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1112,"volume":1366,"transactions":9,"vwap":1364},"2026-02-19",75.99,76.29,75.759,76.12,-0.16,16800,{"date":1368,"open":1369,"high":1051,"low":1369,"close":1348,"change":1370,"percent_change":128,"volume":857,"transactions":9,"vwap":1348},"2026-02-18",75.88,0.59,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":20,"volume":1377,"transactions":9,"vwap":1375},"2026-02-17",75.87,75.040001,75.69,0.001,17900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":172,"volume":1385,"transactions":9,"vwap":1383},"2026-02-13",75.080002,76,74.73,75.689,0.749,13900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1385,"transactions":9,"vwap":1391},"2026-02-12",76.856,76.88,74.6,74.94,-1.26,-1.65,{"date":1395,"open":1096,"high":936,"low":1396,"close":1397,"change":259,"percent_change":640,"volume":1398,"transactions":9,"vwap":1397},"2026-02-11",75.82,76.2,27100,{"date":1400,"open":1103,"high":1401,"low":1052,"close":1402,"change":1403,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-10",76.45,76.099998,0.01,57500,{"date":1406,"open":1407,"high":944,"low":1407,"close":1408,"change":640,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-09",75.64,76.089996,0.17,64000,{"date":1412,"open":1413,"high":1334,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1310,"transactions":9,"vwap":1414},"2026-02-06",74.97,75.96,1.9,2.57,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-05",74.59,73.88,74.059998,-0.617,-0.83,9500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-04",74.67,74.89,74.099998,74.677,0.537,0.72,21300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1005,"percent_change":910,"volume":1440,"transactions":9,"vwap":1439},"2026-02-03",74.641,74.7,73.52,74.14,19700,{"date":1442,"open":1291,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":842,"transactions":9,"vwap":1445},"2026-02-02",74.080002,73.42,74.019997,0.67,0.91,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":218,"volume":1455,"transactions":9,"vwap":1453},"2026-01-30",73.21,73.753,72.93,73.35,-0.5,10700,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1403,"percent_change":1403,"volume":1293,"transactions":9,"vwap":1460},"2026-01-29",74.2,73.36,73.85,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":711,"percent_change":882,"volume":1467,"transactions":9,"vwap":1466},"2026-01-28",74.040001,74.050003,73.76,73.84,19600,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1420,"change":764,"percent_change":1072,"volume":1048,"transactions":9,"vwap":1420},"2026-01-27",74.62,73.73,{"date":1473,"open":1421,"high":1421,"low":1474,"close":1475,"change":659,"percent_change":1139,"volume":1476,"transactions":9,"vwap":1475},"2026-01-26",73.835,73.98,17500,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1282,"change":561,"percent_change":1481,"volume":933,"transactions":9,"vwap":1282},"2026-01-23",74.028999,73.631,-0.75,{"date":1483,"open":1132,"high":1484,"low":1485,"close":1486,"change":50,"percent_change":69,"volume":1331,"transactions":9,"vwap":1486},"2026-01-22",74.783,74.32,74.43,{"date":1488,"open":1297,"high":1489,"low":1297,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-21",74.609,74.39,1.42,1.95,9600,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1201,"change":1245,"percent_change":1352,"volume":1498,"transactions":9,"vwap":1201},"2026-01-20",74.089996,72.865,13100,{"date":1500,"open":1421,"high":1501,"low":1502,"close":1421,"change":650,"percent_change":1503,"volume":1014,"transactions":9,"vwap":1421},"2026-01-16",74.225,74.029999,-0.44,{"date":1505,"open":1502,"high":1506,"low":1502,"close":1490,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1490},"2026-01-15",74.58,0.58,0.79,25600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1409,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-14",73.83,73.889,73.57,73.81,0.23,40500,{"date":1519,"open":1512,"high":1520,"low":1521,"close":1522,"change":1139,"percent_change":911,"volume":1523,"transactions":9,"vwap":1522},"2026-01-13",73.868,73.46,73.64,18000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1527,"change":258,"percent_change":659,"volume":1529,"transactions":9,"vwap":1527},"2026-01-12",73.12,73.49,73.080002,11900,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":267,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-09",73.040001,73.61,73.41,0.6,20400,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1201,"change":626,"percent_change":932,"volume":1541,"transactions":9,"vwap":1201},"2026-01-08",72.67,73.27,23200,{"date":1543,"open":1544,"high":1209,"low":1216,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-07",73.14,72.43,-0.78,-1.07,135600,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1450,"change":816,"percent_change":947,"volume":1149,"transactions":9,"vwap":1450},"2026-01-06",72.34,73.28,{"date":1554,"open":1555,"high":1177,"low":1555,"close":1253,"change":733,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1253},"2026-01-05",71.72,1.15,11600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":169,"percent_change":1564,"volume":1377,"transactions":9,"vwap":1563},"2026-01-02",71.014999,71.63,70.89,71.54,1.27,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":218,"percent_change":1204,"volume":1569,"transactions":9,"vwap":1568},"2025-12-31",71.24,70.64,23700,{"date":1571,"open":1572,"high":1572,"low":1185,"close":1185,"change":992,"percent_change":238,"volume":1573,"transactions":9,"vwap":1185},"2025-12-30",71.525,28300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1563,"change":830,"percent_change":496,"volume":1579,"transactions":9,"vwap":1563},"2025-12-29",71.67,71.745,71.517,13700,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1403,"percent_change":1403,"volume":876,"transactions":9,"vwap":1584},"2025-12-26",71.91,71.56,71.8,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":34,"percent_change":535,"volume":1590,"transactions":9,"vwap":1589},"2025-12-24",71.647,71.886,71.79,6200,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":992,"percent_change":238,"volume":1596,"transactions":9,"vwap":1595},"2025-12-23",71.83,71.502,71.6,16900,{"date":1598,"open":1599,"high":1221,"low":1600,"close":1601,"change":1093,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-22",71.64,71.51,71.82,0.73,14700,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":229,"percent_change":18,"volume":1609,"transactions":9,"vwap":1608},"2025-12-19",71.059998,71.37,71.3,20700,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1516,"percent_change":228,"volume":1616,"transactions":9,"vwap":1615},"2025-12-18",71.28,71.45,70.7,70.87,31300,{"date":1618,"open":1562,"high":1562,"low":1619,"close":1568,"change":830,"percent_change":771,"volume":1620,"transactions":9,"vwap":1568},"2025-12-17",70.586,8800,{"date":1622,"open":1214,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1440,"transactions":9,"vwap":1625},"2025-12-16",71.29,70.74,70.9,-0.71,-0.99,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":763,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-15",71.98,71.411,71.61,-0.11,8000,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1616,"transactions":9,"vwap":1639},"2025-12-12",72.28,71.538,71.69,-0.65,-0.9,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1551,"change":133,"percent_change":1647,"volume":1287,"transactions":9,"vwap":1551},"2025-12-11",72.16,72.41,72,0.92,{"date":1649,"open":1650,"high":1584,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-10",70.682,71.68,1.19,1.69,22700,{"date":1656,"open":1230,"high":1657,"low":1658,"close":1658,"change":1072,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-09",70.958,70.49,-0.2,20100,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":561,"volume":1557,"transactions":9,"vwap":1665},"2025-12-08",71.080002,70.58,70.63,-0.4,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":535,"volume":1673,"transactions":9,"vwap":1671},"2025-12-05",70.998,71.25,71.029999,0.193,10200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":754,"percent_change":1680,"volume":1476,"transactions":9,"vwap":1679},"2025-12-04",70.62,70.954,70.549,70.837,0.29,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1665,"change":18,"percent_change":1685,"volume":1149,"transactions":9,"vwap":1665},"2025-12-03",70.13,70.68,0.87,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":596,"volume":1691,"transactions":9,"vwap":1689},"2025-12-02",70.492,70.019997,-0.164,17600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":408,"volume":1000,"transactions":9,"vwap":1696},"2025-12-01",70.484,70.72,70.184,-0.448,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":626,"volume":1703,"transactions":9,"vwap":1701},"2025-11-28",70.76,70.632,0.382,1300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":379,"volume":1711,"transactions":9,"vwap":1709},"2025-11-26",70.165,70.59,70.155,70.25,0.534,16100,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-25",68.825,69.79,69.716,1.182,1.72,118500,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1726,"volume":1293,"transactions":9,"vwap":1724},"2025-11-24",68.024002,68.679,68.534,0.474,0.7,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1491,"percent_change":1732,"volume":1609,"transactions":9,"vwap":1731},"2025-11-21",67.245,68.43,68.059998,2.13,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-20",68.65,66.64,-0.943,-1.4,14800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-19",67.656,67.751,67.41,67.583,-0.185,-0.27,12500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":148,"volume":1756,"transactions":9,"vwap":1754},"2025-11-18",67.349,68.040001,67.22,67.768,0.238,24500,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1493,"transactions":9,"vwap":1761},"2025-11-17",68.63,67.375,67.53,-1.139,-1.66,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":702,"volume":1211,"transactions":9,"vwap":1769},"2025-11-14",68.61,68.989,68.551,68.669,-0.221,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":1239,"transactions":9,"vwap":1775},"2025-11-13",69.51,69.599,68.89,-1.149,-1.64,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":860,"volume":1784,"transactions":9,"vwap":1782},"2025-11-12",70.36,70.38,70.039001,0.293,18200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":755,"volume":1792,"transactions":9,"vwap":1790},"2025-11-11",69.59,69.96,69.554,69.746,0.178,7400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":288,"volume":905,"transactions":9,"vwap":1798},"2025-11-10",69.24,69.7,69.0059967,69.568,0.448,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1804,"percent_change":1647,"volume":1805,"transactions":9,"vwap":1803},"2025-11-07",68.175,69.12,0.632,17300,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-06",69.040001,68.34,68.488,-0.605,-0.88,7600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-05",69.14,69.363,68.71,69.093002,0.568,0.83,4800,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":747,"volume":1829,"transactions":9,"vwap":1827},"2025-11-04",68.76,68.498,68.525,-0.485,7700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":711,"volume":1837,"transactions":9,"vwap":1835},"2025-11-03",68.93,69.039001,68.69,69.010002,-0.03,11500,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1808,"change":478,"percent_change":268,"volume":898,"transactions":9,"vwap":1808},"2025-10-31",68.935,69.175,68.671,{"date":1844,"open":1845,"high":1846,"low":1735,"close":1735,"change":1454,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1735},"2025-10-30",68.67,69.43,-0.72,10500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1087,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-29",69.53,69.811,69.07,69.15,-0.62,6600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":957,"volume":1863,"transactions":9,"vwap":1861},"2025-10-28",69.64,69.91,69.58,-0.569,20600,{"date":1865,"open":1781,"high":1781,"low":1788,"close":1866,"change":1867,"percent_change":143,"volume":1868,"transactions":9,"vwap":1866},"2025-10-27",70.149,0.269,5300,{"date":1870,"open":1871,"high":1781,"low":1872,"close":1872,"change":1516,"percent_change":228,"volume":1873,"transactions":9,"vwap":1872},"2025-10-24",70.18,69.88,19300,{"date":1875,"open":1795,"high":1876,"low":1877,"close":1878,"change":288,"percent_change":328,"volume":1879,"transactions":9,"vwap":1878},"2025-10-23",69.81,69.050003,69.65,14400,{"date":1881,"open":1859,"high":1859,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-22",68.88,69,-0.769,-1.1,14000,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":551,"volume":1893,"transactions":9,"vwap":1891},"2025-10-21",69.316,69.84,69.769,0.439,5800,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1899,"percent_change":1020,"volume":1900,"transactions":9,"vwap":1898},"2025-10-20",68.81,69.42,69.33,0.742,3900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":478,"volume":1908,"transactions":9,"vwap":1906},"2025-10-17",68.35,68.64,68.165,68.588,0.268,11400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":617,"volume":1233,"transactions":9,"vwap":1914},"2025-10-16",69.13,69.219,68.14,68.32,-0.854,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":999,"volume":1922,"transactions":9,"vwap":1920},"2025-10-15",69.71,69.059998,69.174,0.097,15600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1620,"transactions":9,"vwap":1928},"2025-10-14",68.459,69.41,68.42,69.077003,0.666,0.97,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-13",68.31,68.54,68.11,68.411,1.008,1.5,5900,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-10",69.34,67.403,-1.87,-2.7,21600,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":418,"volume":1922,"transactions":9,"vwap":1951},"2025-10-09",69.975,69.099998,69.273,-0.647,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":798,"volume":1959,"transactions":9,"vwap":1957},"2025-10-08",69.485,70.080002,69.92,0.392,204600,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1481,"volume":1966,"transactions":9,"vwap":1964},"2025-10-07",70.050003,69.329,69.528,-0.526,8500,{"date":1968,"open":1187,"high":1187,"low":1969,"close":1970,"change":1971,"percent_change":777,"volume":1377,"transactions":9,"vwap":1970},"2025-10-06",69.89,70.054001,0.066,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":691,"volume":1978,"transactions":9,"vwap":1976},"2025-10-03",70.125,70.369,69.988,0.236,7500,{"date":1980,"open":1942,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":755,"volume":1385,"transactions":9,"vwap":1983},"2025-10-02",69.789,69.295,69.752,0.182,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":368,"volume":1067,"transactions":9,"vwap":1989},"2025-10-01",70.089996,69.39,69.57,-0.012,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1996,"percent_change":1516,"volume":1997,"transactions":9,"vwap":1994},"2025-09-30",69.475,69.582,69.014999,0.162,13600,{"date":1999,"open":1897,"high":2000,"low":2001,"close":1897,"change":2002,"percent_change":1403,"volume":2003,"transactions":9,"vwap":1897},"2025-09-29",69.62,69.238,0.007,13400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2007,"change":2009,"percent_change":1098,"volume":1424,"transactions":9,"vwap":2007},"2025-09-26",69.215,69.413,69.095001,0.753,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":408,"percent_change":2016,"volume":1128,"transactions":9,"vwap":2015},"2025-09-25",68.8,68.86,68.438,68.66,-0.91,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":496,"volume":1673,"transactions":9,"vwap":2022},"2025-09-24",69.651,69.73,69.259,69.29,-0.25,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":278,"volume":2031,"transactions":9,"vwap":2029},"2025-09-23",69.52,70.099998,69.48,69.54,-0.209,9000,{"date":2033,"open":2034,"high":1876,"low":2034,"close":2035,"change":2036,"percent_change":258,"volume":1856,"transactions":9,"vwap":2035},"2025-09-22",69.47,69.749,0.055,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":248,"volume":1590,"transactions":9,"vwap":2041},"2025-09-19",70.23,69.487,69.694,-0.381,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1647,"volume":1590,"transactions":9,"vwap":2048},"2025-09-18",70.010002,70.17,69.709,70.074997,0.642,{"date":2051,"open":2052,"high":1709,"low":1897,"close":2053,"change":1403,"percent_change":1403,"volume":2054,"transactions":9,"vwap":2053},"2025-09-17",69.791,69.433,4400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":237,"volume":2062,"transactions":9,"vwap":2060},"2025-09-16",69.26,69.45,69.158,69.423,-0.169,7300,{"date":2064,"open":2065,"high":2027,"low":1787,"close":2066,"change":1770,"percent_change":702,"volume":1893,"transactions":9,"vwap":2066},"2025-09-15",69.86,69.592,{"date":2068,"open":2069,"high":2069,"low":1876,"close":2070,"change":2071,"percent_change":198,"volume":2072,"transactions":9,"vwap":2070},"2025-09-12",70.45,69.813,-0.541,7000,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":1939,"transactions":9,"vwap":2076},"2025-09-11",69.94,70.354,1.144,1.65,{"date":2080,"open":2081,"high":1773,"low":2082,"close":2083,"change":2084,"percent_change":919,"volume":2085,"transactions":9,"vwap":2083},"2025-09-10",69.37,68.97,69.21,-0.101,3700,{"date":2087,"open":1918,"high":1918,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-09-09",69.19,69.311,-0.459,-0.66,7800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":259,"volume":1233,"transactions":9,"vwap":2096},"2025-09-08",69.359,69.77,69.35,0.07,{"date":2100,"open":2101,"high":2101,"low":2102,"close":1796,"change":2103,"percent_change":2098,"volume":925,"transactions":9,"vwap":1796},"2025-09-05",70.144,69.301,0.052,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2107},"2025-09-04",69.18,69.648,69.0070038,0.768,1.11,39000,{"date":2113,"open":2114,"high":2114,"low":1904,"close":1882,"change":2115,"percent_change":1365,"volume":2116,"transactions":9,"vwap":1882},"2025-09-03",68.94,-0.113,6100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":2122,"percent_change":1503,"volume":1856,"transactions":9,"vwap":2120},"2025-09-02",68.72,68.993,68.47,-0.304,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-08-29",69.361,69.205,69.297,-0.243,-0.35,6800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2029,"change":1836,"percent_change":711,"volume":925,"transactions":9,"vwap":2029},"2025-08-28",69.4,69.55,69.27,{"date":2137,"open":2138,"high":2139,"low":2034,"close":1989,"change":755,"percent_change":143,"volume":1128,"transactions":9,"vwap":1989},"2025-08-27",69.49,69.69,{"date":2141,"open":2135,"high":2142,"low":2143,"close":2142,"change":999,"percent_change":911,"volume":2144,"transactions":9,"vwap":2142},"2025-08-26",69.31,69.115,7200,{"date":2146,"open":1942,"high":1942,"low":2147,"close":2147,"change":2148,"percent_change":2149,"volume":1813,"transactions":9,"vwap":2147},"2025-08-25",69.17,-0.421,-0.6,{"date":2151,"open":1926,"high":2020,"low":1926,"close":2152,"change":2153,"percent_change":2154,"volume":787,"transactions":9,"vwap":2152},"2025-08-22",69.591,1.648,2.43,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":1040,"percent_change":992,"volume":2160,"transactions":9,"vwap":2159},"2025-08-21",67.797,68.099998,67.943,19200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1365,"volume":2168,"transactions":9,"vwap":2166},"2025-08-20",67.93,68.16,67.862,68.091003,-0.112,5700,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":1246,"transactions":9,"vwap":2173},"2025-08-19",68.73,68.107,68.203,0.166,0.24,{"date":2177,"open":1913,"high":1913,"low":2178,"close":2179,"change":2180,"percent_change":2098,"volume":2181,"transactions":9,"vwap":2179},"2025-08-18",68.0049973,68.037003,0.046,6000,{"date":2183,"open":1752,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":571,"volume":2031,"transactions":9,"vwap":2185},"2025-08-15",68.19,67.991,-0.319,{"date":2188,"open":2189,"high":1809,"low":2190,"close":1933,"change":2191,"percent_change":1812,"volume":1848,"transactions":9,"vwap":1933},"2025-08-14",68.084999,67.98,-0.603,{"date":2193,"open":2194,"high":2195,"low":1802,"close":2196,"change":2197,"percent_change":2198,"volume":1813,"transactions":9,"vwap":2196},"2025-08-13",68.245,68.92,68.913,1.064,1.57,{"date":2200,"open":1744,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-08-12",67.85,67.38,67.849,1.311,1.97,5200,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2210,"change":2211,"percent_change":1666,"volume":2212,"transactions":9,"vwap":2210},"2025-08-11",67.07,66.538,-0.264,2600,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2216,"change":2103,"percent_change":258,"volume":2217,"transactions":9,"vwap":2216},"2025-08-08",67.12,66.802,5400,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":208,"percent_change":896,"volume":2223,"transactions":9,"vwap":2222},"2025-08-07",66.87,66.57,66.75,16200,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":570,"volume":1813,"transactions":9,"vwap":2229},"2025-08-06",66.85,67.014,66.69,66.84,-0.257,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":882,"volume":2237,"transactions":9,"vwap":2235},"2025-08-05",67.37,66.825,67.097,-0.036,263000,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":2244,"volume":2181,"transactions":9,"vwap":2242},"2025-08-04",66.925,67.14,67.133,0.833,1.26,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":1546,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-08-01",66.019997,66.46,66.3,-1.16,12400,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":408,"percent_change":418,"volume":2257,"transactions":9,"vwap":2256},"2025-07-31",67.36,67.77,67.080002,120900,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2149,"volume":2265,"transactions":9,"vwap":2263},"2025-07-30",68.080002,68.33,67.49,67.71,-0.41,16000,{"date":2267,"open":2268,"high":1730,"low":1752,"close":2269,"change":764,"percent_change":919,"volume":1455,"transactions":9,"vwap":2269},"2025-07-29",68.385,68.12,{"date":2271,"open":1818,"high":1818,"low":1913,"close":2272,"change":2273,"percent_change":1666,"volume":2274,"transactions":9,"vwap":2272},"2025-07-28",68.22,-0.276,10100,{"date":2276,"open":2269,"high":2277,"low":2269,"close":2278,"change":2279,"percent_change":133,"volume":2280,"transactions":9,"vwap":2278},"2025-07-25",68.5,68.496,0.446,3300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2264,"percent_change":2149,"volume":2287,"transactions":9,"vwap":2286},"2025-07-24",68.305,68.48,68.019997,68.050003,5000,{"date":2289,"open":1903,"high":2290,"low":2291,"close":2290,"change":2292,"percent_change":889,"volume":2293,"transactions":9,"vwap":2290},"2025-07-23",68.46,68.29,0.467,10000,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2297,"change":84,"percent_change":2299,"volume":1691,"transactions":9,"vwap":2297},"2025-07-22",67.51,67.993,67.47,1.52,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":408,"volume":2003,"transactions":9,"vwap":2305},"2025-07-21",67.4,67.522,66.955,66.973,-0.427,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2302,"change":102,"percent_change":777,"volume":2311,"transactions":9,"vwap":2302},"2025-07-18",67.64,67.21,6500,{"date":2313,"open":2314,"high":1760,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":1997,"transactions":9,"vwap":2316},"2025-07-17",67.0049973,66.89,67.34,0.757,1.14,{"date":2320,"open":2222,"high":2222,"low":2247,"close":2321,"change":2322,"percent_change":138,"volume":1246,"transactions":9,"vwap":2321},"2025-07-16",66.583,0.215,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":1777,"volume":1886,"transactions":9,"vwap":2326},"2025-07-15",67.33,66.368,-1.106,{"date":2329,"open":2316,"high":2330,"low":2316,"close":2331,"change":2332,"percent_change":910,"volume":2333,"transactions":9,"vwap":2331},"2025-07-14",67.55,67.474,0.108,14600,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":399,"volume":2062,"transactions":9,"vwap":2339},"2025-07-11",67.5,67.72,67.289,67.366,-0.574,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":2346,"percent_change":668,"volume":2347,"transactions":9,"vwap":2345},"2025-07-10",67.56,68.23,67.94,0.482,23500,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2351,"change":2352,"percent_change":478,"volume":1893,"transactions":9,"vwap":2351},"2025-07-09",67.178,67.458,0.262,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":1755,"percent_change":506,"volume":1792,"transactions":9,"vwap":2357},"2025-07-08",67.13,67.52,67.196,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":778,"transactions":9,"vwap":2363},"2025-07-07",67.42,67.43,66.77,66.958,-0.623,-0.92,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2370,"change":691,"percent_change":2371,"volume":1829,"transactions":9,"vwap":2370},"2025-07-03",67.73,67.86,67.581,0.51,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":517,"volume":1239,"transactions":9,"vwap":2376},"2025-07-02",66.66,67.28,67.241,0.301,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":932,"percent_change":113,"volume":1128,"transactions":9,"vwap":2382},"2025-07-01",66.37,67.27,66.94,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":2175,"percent_change":506,"volume":1385,"transactions":9,"vwap":2386},"2025-06-30",66.080002,66.19,65.95,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2387,"change":1317,"percent_change":229,"volume":1257,"transactions":9,"vwap":2387},"2025-06-27",66,66.27,65.66,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":2398,"percent_change":1447,"volume":1162,"transactions":9,"vwap":2397},"2025-06-26",65.46,65.68,65.67,0.591,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":298,"volume":2405,"transactions":9,"vwap":2403},"2025-06-25",65.56,65.010002,65.079002,-0.517,17700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":128,"volume":2413,"transactions":9,"vwap":2411},"2025-06-24",65.32,65.79,65.23,65.596,0.506,9900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":155,"volume":2072,"transactions":9,"vwap":2419},"2025-06-23",64.71,65.16,64.28,65.089996,0.48,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":1409,"percent_change":755,"volume":2426,"transactions":9,"vwap":2425},"2025-06-20",64.87,64.36,64.61,25200,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-06-18",64.55,64.884,64.41,64.44,0.139,0.22,16300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":616,"volume":1211,"transactions":9,"vwap":2441},"2025-06-17",64.63,64.82,64.27,64.301,-0.638,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-06-16",65.029999,65.12,64.84,64.939,0.789,1.23,20800,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":1634,"transactions":9,"vwap":2457},"2025-06-13",64.58,64.73,64.059998,64.15,-0.875,-1.35,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2463,"change":2464,"percent_change":1403,"volume":933,"transactions":9,"vwap":2463},"2025-06-12",64.739,65.025002,0.005,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2023,"percent_change":570,"volume":1748,"transactions":9,"vwap":2470},"2025-06-11",65.35,65.45,64.86,65.019997,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":1516,"percent_change":148,"volume":778,"transactions":9,"vwap":2475},"2025-06-10",65.37,65.14,65.27,{"date":2477,"open":2445,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":207,"volume":1358,"transactions":9,"vwap":2480},"2025-06-09",65.39,65.014999,65.040001,-0.046,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2485,"change":2487,"percent_change":172,"volume":2054,"transactions":9,"vwap":2485},"2025-06-06",64.97,65.085999,64.89,0.646,{"date":2489,"open":2490,"high":2439,"low":2491,"close":2432,"change":2492,"percent_change":897,"volume":1211,"transactions":9,"vwap":2432},"2025-06-05",64.45,64.4,-0.108,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2497,"change":2498,"percent_change":449,"volume":2499,"transactions":9,"vwap":2497},"2025-06-04",64.7,64.9,64.548,-0.183,3200,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":2505,"percent_change":2506,"volume":2212,"transactions":9,"vwap":2504},"2025-06-03",64.24,64.77,64.731,0.817,1.28,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":897,"volume":1848,"transactions":9,"vwap":2512},"2025-06-02",63.862,63.989,63.35,63.914,-0.106,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1633,"percent_change":897,"volume":925,"transactions":9,"vwap":2519},"2025-05-30",63.88,64.11,63.77,64.019997,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2175,"percent_change":143,"volume":2525,"transactions":9,"vwap":2524},"2025-05-29",64.32,63.92,64.13,16700,{"date":2527,"open":2528,"high":2528,"low":2516,"close":2529,"change":1626,"percent_change":1885,"volume":993,"transactions":9,"vwap":2529},"2025-05-28",64.59,63.89,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-05-27",63.78,64.6,1.332,2.11,7900,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-05-23",62.93,63.44,63.268,-0.302,-0.48,133200,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1073,"percent_change":449,"volume":2280,"transactions":9,"vwap":2550},"2025-05-22",63.56,63.76,63.249,63.57,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2555,"change":2556,"percent_change":2557,"volume":1939,"transactions":9,"vwap":2555},"2025-05-21",64.665,64.79,63.75,-1.55,-2.37,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":237,"percent_change":771,"volume":2564,"transactions":9,"vwap":2563},"2025-05-20",65.44,65.582,65.18,65.3,14500,{"date":2566,"open":2567,"high":2401,"low":2567,"close":2568,"change":882,"percent_change":763,"volume":1739,"transactions":9,"vwap":2568},"2025-05-19",65.219,65.54,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":889,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-05-16",64.965,65.62,64.96,65.59,1.06,60400,{"date":2578,"open":2579,"high":2496,"low":2580,"close":2496,"change":1317,"percent_change":229,"volume":2581,"transactions":9,"vwap":2496},"2025-05-15",64.49,64.43,4000,{"date":2583,"open":2419,"high":2419,"low":2584,"close":2584,"change":2264,"percent_change":408,"volume":1966,"transactions":9,"vwap":2584},"2025-05-14",64.62,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2445,"change":506,"percent_change":798,"volume":2590,"transactions":9,"vwap":2445},"2025-05-13",65,65.315,64.95,15800,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2293,"transactions":9,"vwap":2595},"2025-05-12",64.68,64.3,64.67,2.14,3.42,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1066,"percent_change":764,"volume":925,"transactions":9,"vwap":2603},"2025-05-09",62.66,62.77,62.37,62.53,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-05-08",62.35,63.18,62.59,0.8,1.29,11100,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":229,"percent_change":1726,"volume":2617,"transactions":9,"vwap":2616},"2025-05-07",61.84,61.508,61.79,32200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2622,"change":570,"percent_change":1855,"volume":1634,"transactions":9,"vwap":2622},"2025-05-06",61.493,61.74,61.36,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2621,"change":1659,"percent_change":702,"volume":2627,"transactions":9,"vwap":2621},"2025-05-05",61.64,62.099998,9100,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-05-02",61.469,62,61.94,1.37,2.26,5500,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2640,"change":20,"percent_change":20,"volume":1908,"transactions":9,"vwap":2640},"2025-05-01",60.97,61.225,60.57,{"date":2642,"open":2643,"high":2640,"low":2644,"close":2640,"change":1633,"percent_change":1073,"volume":2206,"transactions":9,"vwap":2640},"2025-04-30",59.88,59.271,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":228,"percent_change":1217,"volume":1590,"transactions":9,"vwap":2650},"2025-04-29",60.337,60.789,60.28,60.68,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2175,"percent_change":123,"volume":2657,"transactions":9,"vwap":2656},"2025-04-28",60.17,60.7,60.013,60.35,32500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":308,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-04-25",60.060001,60.22,59.87,60.11,-0.96,4500,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-04-24",59.31,60.69,1.59,2.69,35800,{"date":2674,"open":2675,"high":2675,"low":2676,"close":2677,"change":733,"percent_change":579,"volume":783,"transactions":9,"vwap":2677},"2025-04-23",60.403,58.892,59.099998,{"date":179,"open":2679,"high":2680,"low":175,"close":2681,"change":267,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},57.84,58.4,58.28,0.76,8300]