[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVMV":3,"homepage-market-summary":26,"stock-historical-AVMV":169},{"ticker":4,"date":5,"profile":6,"quote":11},"AVMV","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 Value ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},77.47,77.37,77.7,77.14,77.06,0.41,0.53,57091.025983,0,84.26,50.391,24954.302400275625,80,722,{"status":27,"indices":28,"watchlist":70,"sectors":92,"benchmarks":149},"success",[29,38,45,52,58,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":17,"is_up":35,"sparkline":63,"date":37},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":43,"is_up":35,"sparkline":69,"date":37},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":35,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":35,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,109,114,119,124,129,134,139,144],{"name":94,"etf":95,"change":96,"price":97,"is_up":35},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":35},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":108},"Healthcare","XLV",-0.01,166.18,false,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":35},"Comm Services","XLC",0.35,110.32,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":83,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":165,"name":166,"price":167,"change":168,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":21,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},56.59,36060,13161906.332999,34.75,"2025-04-22",[180,183,191,201,211,221,231,240,250,260,269,277,287,298,308,318,328,336,346,356,366,376,387,398,408,418,428,438,446,455,465,475,486,496,505,513,522,531,540,550,559,568,574,584,592,601,608,617,627,636,647,657,666,676,683,691,698,707,716,724,731,739,747,752,759,767,776,784,789,796,802,809,816,822,828,835,839,842,847,856,863,871,877,886,893,900,908,915,920,926,932,940,949,955,964,972,979,986,991,998,1002,1009,1016,1024,1030,1037,1043,1048,1055,1062,1069,1076,1083,1089,1094,1101,1107,1112,1120,1127,1134,1141,1150,1157,1165,1172,1178,1184,1191,1198,1205,1214,1222,1229,1235,1244,1251,1259,1266,1272,1280,1287,1294,1302,1311,1319,1327,1333,1339,1347,1353,1359,1366,1372,1377,1382,1389,1395,1399,1406,1411,1417,1423,1428,1432,1438,1445,1454,1460,1467,1472,1476,1483,1490,1494,1499,1505,1510,1515,1518,1524,1530,1534,1539,1543,1551,1556,1562,1569,1576,1584,1590,1596,1602,1608,1615,1620,1627,1633,1640,1648,1653,1658,1664,1671,1677,1683,1688,1694,1702,1710,1718,1724,1732,1739,1746,1754,1762,1768,1774,1782,1787,1794,1802,1808,1815,1824,1832,1838,1844,1850,1857,1864,1871,1877,1883,1889,1894,1901,1906,1915,1923,1931,1936,1942,1951,1957,1964,1969,1975,1982,1989,1996,2001,2008,2015,2021,2028,2035,2043,2050,2056,2061,2067,2073,2081,2088,2094,2099,2103,2108,2114,2121,2127,2132,2138,2145,2150,2155,2162,2168,2175,2182,2186,2192,2196,2202,2209,2215,2222,2229,2236,2242,2247,2254,2263,2267,2273,2278,2284,2290,2297,2305,2312,2318,2324,2330,2336,2343,2349,2356,2361,2366,2371,2377,2385,2389,2396,2404,2410,2416,2422,2427,2434,2440,2445,2451,2457,2466,2472,2477,2481,2485,2489,2494,2497,2503,2509,2515,2521,2527,2534,2541,2545,2551,2558,2564,2570,2573,2578,2583,2589,2595,2601,2608,2613,2618,2626,2632,2637,2643,2649,2656,2663,2669],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},434,77.3362,{"date":37,"open":184,"high":16,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},76.22,76.115,0.73,0.96,32689.338861,443,76.7694,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",77.34,76.32,76.33,-0.73,-0.95,59126.99301,679,76.7386,{"date":202,"open":203,"high":204,"low":205,"close":16,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",77.23,77.335,76.7401,-0.25,-0.32,71227.565093,542,76.9515,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",77.67,77.13,77.31,-0.33,-0.43,57149.930941,707,77.413,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",77.9,77.29,77.64,0.17,0.22,97582.979244,1061,77.7342,{"date":232,"open":233,"high":234,"low":13,"close":12,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",77.65,77.7937,-0.18,-0.23,90638.518391,941,77.5634,{"date":241,"open":242,"high":243,"low":244,"close":233,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",77.95,78.2734,77.615,-0.48,-0.61,107772.369913,1252,77.7869,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",78.71,78.06,78.13,-0.16,-0.2,54435.462069,936,78.3436,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":68,"percent_change":101,"volume":266,"transactions":267,"vwap":268},"2026-09-21",78.48,78.55,78.08,78.29,75142.707318,1137,78.4316,{"date":270,"open":262,"high":262,"low":271,"close":272,"change":216,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",78.0629,78.24,-0.42,36849.983488,552,78.2385,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":34,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",79.05,79.24,78.53,78.57,0.24,91749.814748,1194,78.6971,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",79.44,79.58,77.82,78.38,-1.14,-1.43,62644.258752,911,78.7178,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",80.07,79.33,79.52,-0.45,-0.56,280309.636372,2563,79.5749,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":235,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",79.94,80.275,79.81,79.97,-0.22,44941.393285,592,79.9997,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",80.23,79.7801,80.15,0.63,0.79,27386.41185,534,80.0382,{"date":329,"open":330,"high":331,"low":289,"close":302,"change":273,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",79.79,80.2835,-0.53,47067.717595,582,79.6522,{"date":337,"open":338,"high":339,"low":340,"close":310,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",80.56,80.57,79.925,-0.9,-1.11,79257.024211,785,80.1239,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",81.87,80.8277,80.84,-1.1,-1.34,31609.541352,671,81.1729,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",81.74,82.115,81.55,81.94,-0.02,56291.290528,873,81.9632,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":186,"volume":373,"transactions":374,"vwap":375},"2026-09-03",81.77,82.13,81.505,81.96,0.59,42171.572558,550,81.9147,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",81.47,81.6,80.885,81.37,0.69,0.86,57743.85016,565,81.438,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",81.33,81.365,80.55,80.68,-0.51,-0.63,45810.149709,483,80.8531,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",81.5,81.1,81.19,-0.3,-0.37,35525.077756,469,81.2118,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",82.21,81.4372,81.49,-0.58,-0.71,38847.630711,532,81.6195,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",82.29,81.8999,82.07,-0.41,-0.5,35906.439417,484,82.151,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",82.01,82.8099,82.48,0.23,0.28,38280.21348,383,82.5735,{"date":439,"open":440,"high":440,"low":359,"close":441,"change":303,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",82.8,82.25,-0.54,36978.001394,349,82.2595,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":106,"percent_change":106,"volume":452,"transactions":453,"vwap":454},"2026-08-24",82.6,83.12,82.11,82.7,40103.970075,428,82.723,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":324,"volume":462,"transactions":463,"vwap":464},"2026-08-21",82.61,82.77,82.42,82.71,0.65,33591.552956,334,82.6776,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":197,"volume":472,"transactions":473,"vwap":474},"2026-08-20",82.5,82.765,82.05,82.06,-0.79,75049.334468,598,82.4466,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",83.63,83.8697,82.7901,82.85,-0.14,-0.17,57932.714543,501,83.2757,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",83.6,83.7141,82.99,-0.67,-0.8,53687.831852,637,83.4075,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":403,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",83.96,83.6189,83.66,-0.36,42184.562525,514,83.7396,{"date":506,"open":507,"high":508,"low":507,"close":498,"change":509,"percent_change":147,"volume":510,"transactions":511,"vwap":512},"2026-08-14",83.78,84.16,0.29,30665.854156,400,83.957,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":283,"percent_change":509,"volume":519,"transactions":520,"vwap":521},"2026-08-13",83.73,83.86,83.46,83.67,89498.33494,717,83.647,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":34,"volume":528,"transactions":529,"vwap":530},"2026-08-12",83.87,83.04,83.43,0.16,215516.010911,378,83.2912,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":68,"percent_change":101,"volume":537,"transactions":538,"vwap":539},"2026-08-11",83.31,83.6753,83.26,83.27,26390.868787,352,83.3316,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",83.05,83.3118,83.22,0.15,0.18,40605.325875,475,83.196,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":147,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",83.97,82.55,83.07,0.42,36944.820809,379,83.1397,{"date":560,"open":21,"high":21,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",82.6899,82.72,-0.08,-0.1,29355.966689,374,83.0032,{"date":569,"open":517,"high":500,"low":440,"close":440,"change":404,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",-0.44,52468.612934,497,83.1403,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":383,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",82.51,83.34,82.36,83.17,1.04,97323.659958,486,83.165,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":406,"vwap":591},"2026-08-03",81.68,82.31,0.94,1.16,37513.63081,82.0837,{"date":593,"open":594,"high":595,"low":596,"close":381,"change":597,"percent_change":255,"volume":598,"transactions":599,"vwap":600},"2026-07-31",81.57,81.6094,81.0024,-0.13,30149.755939,339,81.4683,{"date":602,"open":348,"high":348,"low":603,"close":400,"change":147,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",80.6083,0.43,56779.583262,391,81.2176,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":197,"volume":614,"transactions":615,"vwap":616},"2026-07-29",82.03,81.05,81.15,-0.78,106380.432729,503,81.6334,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",81.51,82,81.93,0.57,0.7,37486.906883,429,81.7913,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":117,"percent_change":43,"volume":633,"transactions":634,"vwap":635},"2026-07-27",81.64,81.9887,81.0922,81.36,36867.360931,381,81.3154,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",80.82,81.44,80.77,81.11,0.6,0.75,35335.360416,297,81.1092,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",80.26,80.715,80.51,-0.46,-0.57,53284.739615,421,80.4141,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",80.87,81.3968,80.97,0.01,30617.581839,355,81.1291,{"date":667,"open":668,"high":661,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",80.43,80.35,80.96,0.44,0.55,47059.653474,368,80.7352,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":404,"percent_change":652,"volume":681,"transactions":189,"vwap":682},"2026-07-20",81.41,80.419,80.52,80419.123357,80.645,{"date":684,"open":670,"high":685,"low":686,"close":687,"change":207,"percent_change":688,"volume":689,"transactions":655,"vwap":690},"2026-07-17",81.633,80.65,80.89,-0.39,43536.524349,80.9522,{"date":692,"open":693,"high":381,"low":693,"close":694,"change":695,"percent_change":324,"volume":696,"transactions":606,"vwap":697},"2026-07-16",80.49,81.21,0.64,61465.95502,81.0962,{"date":699,"open":700,"high":701,"low":702,"close":339,"change":703,"percent_change":50,"volume":704,"transactions":705,"vwap":706},"2026-07-15",80.76,80.9572,80.4,0.03,68849.20784,384,80.6179,{"date":708,"open":709,"high":709,"low":669,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",81.32,80.54,-0.15,-0.19,31391.52978,431,80.5444,{"date":717,"open":680,"high":718,"low":680,"close":719,"change":720,"percent_change":545,"volume":721,"transactions":722,"vwap":723},"2026-07-13",81.26,80.69,0.12,32822.667088,432,80.7973,{"date":725,"open":726,"high":686,"low":727,"close":339,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":339},"2026-07-10",80.46,80.382,0.3,0.37,83600,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":461,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-09",79.96,80.928,79.88,80.27,0.82,77700,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":492,"volume":746,"transactions":9,"vwap":744},"2026-07-08",80.2,80.44,79.175,79.62,-0.64,33100,{"date":748,"open":379,"high":379,"low":749,"close":649,"change":314,"percent_change":750,"volume":751,"transactions":9,"vwap":649},"2026-07-07",80.12,-0.27,34000,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":101,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-06",81.25,80.37,80.48,0.07,42500,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":226,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-02",80.85,80.985,79.76,80.42,0.21,39000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-01",80.24,80.9,80.22,80.25,-0.285,-0.35,47300,{"date":777,"open":702,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-30",80.7,80.39,80.535,0.015,0.02,28100,{"date":785,"open":786,"high":786,"low":772,"close":680,"change":787,"percent_change":703,"volume":788,"transactions":9,"vwap":680},"2026-06-29",80.66,0.025,25400,{"date":790,"open":791,"high":792,"low":769,"close":793,"change":794,"percent_change":303,"volume":795,"transactions":9,"vwap":793},"2026-06-26",80.59,80.88,80.495,-0.365,54700,{"date":797,"open":661,"high":798,"low":799,"close":800,"change":117,"percent_change":43,"volume":801,"transactions":9,"vwap":800},"2026-06-25",81.75,80.62,80.86,27900,{"date":803,"open":749,"high":700,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-24",80.099998,80.61,0.67,0.84,17700,{"date":810,"open":811,"high":812,"low":813,"close":310,"change":814,"percent_change":424,"volume":815,"transactions":9,"vwap":310},"2026-06-23",80.16,80.318,79.18,-0.4,34700,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":18,"percent_change":132,"volume":821,"transactions":9,"vwap":820},"2026-06-22",79.7,80.481,80.34,30600,{"date":823,"open":735,"high":824,"low":290,"close":312,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":312},"2026-06-18",80.059998,0.458,0.58,78300,{"date":829,"open":830,"high":792,"low":301,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-17",80.875,79.352,-1.248,-1.55,90100,{"date":836,"open":402,"high":402,"low":710,"close":837,"change":750,"percent_change":216,"volume":838,"transactions":9,"vwap":837},"2026-06-16",80.6,37000,{"date":840,"open":620,"high":620,"low":659,"close":659,"change":750,"percent_change":216,"volume":841,"transactions":9,"vwap":659},"2026-06-15",30100,{"date":843,"open":844,"high":389,"low":844,"close":845,"change":382,"percent_change":383,"volume":846,"transactions":9,"vwap":845},"2026-06-12",80.605,81.14,23500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-11",80.19,80.75,79.07,80.45,1.7,2.16,40600,{"date":857,"open":702,"high":702,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-10",78.7,78.75,-0.7,-0.88,40200,{"date":864,"open":865,"high":310,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-09",79.267,78.205,79.45,0.381,0.48,54800,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":101,"volume":876,"transactions":9,"vwap":874},"2026-06-08",79.61,79.069,0.049,20400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-05",79.54,79.688,78.87,79.019997,-0.97,-1.21,39200,{"date":887,"open":888,"high":824,"low":302,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-04",79.71,79.99,0.61,0.77,50500,{"date":894,"open":895,"high":744,"low":896,"close":897,"change":898,"percent_change":711,"volume":899,"transactions":9,"vwap":897},"2026-06-03",79.55,79.36,79.38,-0.12,48100,{"date":901,"open":902,"high":818,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-02",79.575,79.245,79.5,0.36,0.45,36100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":564,"percent_change":597,"volume":914,"transactions":9,"vwap":913},"2026-06-01",78.925,79.27,78.885,79.14,38800,{"date":916,"open":917,"high":918,"low":917,"close":280,"change":481,"percent_change":235,"volume":919,"transactions":9,"vwap":280},"2026-05-29",79.059998,79.655,28900,{"date":921,"open":764,"high":764,"low":922,"close":897,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":897},"2026-05-28",78.95,0.08,0.1,30300,{"date":927,"open":928,"high":735,"low":929,"close":930,"change":898,"percent_change":711,"volume":931,"transactions":9,"vwap":930},"2026-05-27",79.701,79.28,79.3,52500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":372,"volume":939,"transactions":9,"vwap":937},"2026-05-26",79.425,79.74,79.295,79.42,0.467,35500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-22",78.88,79.029999,78.46,78.953,0.593,0.76,68700,{"date":950,"open":951,"high":944,"low":952,"close":953,"change":923,"percent_change":924,"volume":954,"transactions":9,"vwap":953},"2026-05-21",77.855,77.45,78.36,45000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-20",77.48,78.336,77.080002,78.28,1.03,1.33,81400,{"date":965,"open":225,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-19",77.86,76.882,77.25,-0.657,-0.84,64200,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":122,"volume":978,"transactions":9,"vwap":976},"2026-05-18",76.72,78.25,77.907,0.307,27400,{"date":980,"open":981,"high":982,"low":957,"close":983,"change":745,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-15",77.74,77.875,77.6,-0.82,32700,{"date":987,"open":960,"high":988,"low":989,"close":272,"change":729,"percent_change":869,"volume":990,"transactions":9,"vwap":272},"2026-05-14",78.66,78.12,21600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":563,"percent_change":564,"volume":997,"transactions":9,"vwap":996},"2026-05-13",77.98,78.080002,77.55,77.87,43900,{"date":999,"open":13,"high":1000,"low":15,"close":242,"change":564,"percent_change":597,"volume":1001,"transactions":9,"vwap":242},"2026-05-12",78.059998,21000,{"date":1003,"open":1004,"high":1005,"low":242,"close":1006,"change":256,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-11",78.23,78.27,78.050003,-0.26,23600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":975,"change":1014,"percent_change":923,"volume":1015,"transactions":9,"vwap":975},"2026-05-08",78.33,78.498,78.15,0.063,20300,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-07",79.11,78.17,78.187,-1.275,-1.6,37200,{"date":1025,"open":903,"high":1026,"low":882,"close":1027,"change":186,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-06",79.56,79.462,0.93,37500,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":83,"volume":1036,"transactions":9,"vwap":1034},"2026-05-05",78.089996,78.955,78.732,0.792,43200,{"date":1038,"open":1039,"high":252,"low":1040,"close":1041,"change":246,"percent_change":613,"volume":1042,"transactions":9,"vwap":1041},"2026-05-04",78.185,77.755,77.94,54600,{"date":1044,"open":1045,"high":1045,"low":263,"close":263,"change":404,"percent_change":1046,"volume":1047,"transactions":9,"vwap":263},"2026-05-01",79.12,-0.47,17900,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":758,"transactions":9,"vwap":1052},"2026-04-30",77.72,78.94,78.92,1.236,1.59,{"date":1056,"open":1057,"high":994,"low":1058,"close":1059,"change":1060,"percent_change":273,"volume":1061,"transactions":9,"vwap":1059},"2026-04-29",77.81,77.46,77.684,-0.326,18600,{"date":1063,"open":960,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":235,"volume":1068,"transactions":9,"vwap":1066},"2026-04-28",78.56,77.61,78.010002,-0.141,29500,{"date":1070,"open":272,"high":975,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-27",77.986,78.151,0.155,0.2,24000,{"date":1077,"open":262,"high":262,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-24",77.77,77.996,-0.294,-0.38,31500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":265,"change":527,"percent_change":1074,"volume":1088,"transactions":9,"vwap":265},"2026-04-23",78.22,78.514,77.653,25600,{"date":1090,"open":1091,"high":1091,"low":996,"close":254,"change":1092,"percent_change":106,"volume":1093,"transactions":9,"vwap":254},"2026-04-22",78.62,-0.005,50000,{"date":1095,"open":1096,"high":1097,"low":1032,"close":1098,"change":1099,"percent_change":1100,"volume":997,"transactions":9,"vwap":1098},"2026-04-21",78.47,78.883,78.135,-0.035,-0.04,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1019,"change":1105,"percent_change":372,"volume":1106,"transactions":9,"vwap":1019},"2026-04-20",77.63,78.19,0.46,26400,{"date":1108,"open":215,"high":1032,"low":1109,"close":1110,"change":961,"percent_change":76,"volume":1111,"transactions":9,"vwap":1110},"2026-04-17",76.99,77.71,23700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-16",76.53,76.91,76.39,76.68,0.33,48400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":711,"percent_change":256,"volume":1126,"transactions":9,"vwap":1125},"2026-04-15",76.577,76.66,76.177,76.43,20900,{"date":1128,"open":1114,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":226,"volume":1133,"transactions":9,"vwap":1131},"2026-04-14",76.74,76.4,76.58,0.13,33800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":132,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-13",75.66,76.45,75.63,0.87,40700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-10",76.16,76.17,75.69,75.79,-0.501,-0.66,96600,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":283,"volume":1156,"transactions":9,"vwap":1154},"2026-04-09",75.82,76.47,76.291,0.181,36500,{"date":1158,"open":1159,"high":1144,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-08",75.87,75.76,76.11,1.57,2.11,35600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":712,"percent_change":206,"volume":1171,"transactions":9,"vwap":1170},"2026-04-07",74.53,74.75,74.205,74.54,24800,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":323,"volume":1177,"transactions":9,"vwap":1175},"2026-04-06",74.099998,74.73,0.47,28000,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":101,"percent_change":923,"volume":1183,"transactions":9,"vwap":1182},"2026-04-02",73.35,74.67,74.26,24100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":782,"percent_change":703,"volume":1190,"transactions":9,"vwap":1189},"2026-04-01",74.4,74.62,74.155,74.2,76700,{"date":1192,"open":1193,"high":1170,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1140,"transactions":9,"vwap":1195},"2026-03-31",73.56,72.565,74.18,1.5,2.06,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":303,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-30",73.91,72.485,72.68,-0.62,91500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-27",73.5,73.914,72.91,73.13,-0.809,-1.09,27500,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-26",73.87,74.77,73.939,-0.571,-0.77,47500,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":947,"volume":1228,"transactions":9,"vwap":1226},"2026-03-25",73.45,74.769,74.51,0.56,27700,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":382,"percent_change":588,"volume":1234,"transactions":9,"vwap":1233},"2026-03-24",72.6,74.32,73.95,38700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-23",73.2,74.15,73.147,73.26,1.07,1.48,55000,{"date":1245,"open":1209,"high":1246,"low":1247,"close":1248,"change":984,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-20",73.115,71.79,72.19,-1.12,54400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":117,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-19",72.545,73.41,72.44,73.010002,0.34,70200,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-18",73.47,72.76,-0.75,-1.02,32600,{"date":1267,"open":1268,"high":1216,"low":1268,"close":1269,"change":695,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-17",73.34,73.51,0.88,23000,{"date":1273,"open":1274,"high":1180,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-16",73.089996,72.82,72.87,0.52,0.72,27000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":712,"percent_change":1007,"volume":1286,"transactions":9,"vwap":1285},"2026-03-13",72.985,73.080002,72.241,72.35,14700,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":884,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-12",74.22,72.5,72.54,-1.64,35300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":898,"volume":1301,"transactions":9,"vwap":1299},"2026-03-11",73.691,73.92,73.39,73.75,-0.09,19600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-10",75,75.14,73.82,73.84,-0.74,-0.99,41900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":905,"volume":1318,"transactions":9,"vwap":1316},"2026-03-09",73.77,74.68,72.42,74.58,0.27,36700,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-06",75.07,73.71,74.31,-1.31,-1.73,51800,{"date":1328,"open":1143,"high":1329,"low":1305,"close":1330,"change":341,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-05",76.429,75.62,-1.18,50100,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":703,"percent_change":50,"volume":1338,"transactions":9,"vwap":1337},"2026-03-04",76.98,76.2,76.52,22800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1249,"volume":1346,"transactions":9,"vwap":1344},"2026-03-03",75.55,76.84,75.13,76.49,-0.87,31100,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":68,"percent_change":101,"volume":1352,"transactions":9,"vwap":1351},"2026-03-02",76.36,77.54,77.36,36900,{"date":1354,"open":1355,"high":1355,"low":1356,"close":215,"change":1357,"percent_change":414,"volume":1358,"transactions":9,"vwap":215},"2026-02-27",77.32,76.73,-0.55,23400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":966,"change":555,"percent_change":1364,"volume":1365,"transactions":9,"vwap":966},"2026-02-26",77.42,78.099998,77.3,0.54,77600,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":106,"percent_change":106,"volume":1371,"transactions":9,"vwap":1370},"2026-02-25",77.92,76.7,77.44,25000,{"date":1373,"open":1374,"high":1374,"low":1375,"close":952,"change":1364,"percent_change":623,"volume":1376,"transactions":9,"vwap":952},"2026-02-24",77.97,77.029999,25700,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1115,"change":294,"percent_change":1381,"volume":1111,"transactions":9,"vwap":1115},"2026-02-23",77.84,76.57,-1.83,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1364,"percent_change":382,"volume":1388,"transactions":9,"vwap":1387},"2026-02-20",77.674,78.52,77.52,78.34,46300,{"date":1390,"open":989,"high":1391,"low":1392,"close":1393,"change":404,"percent_change":1046,"volume":1394,"transactions":9,"vwap":1393},"2026-02-19",78.152,77.41,77.8,49700,{"date":1396,"open":989,"high":1397,"low":1368,"close":1019,"change":1364,"percent_change":623,"volume":1398,"transactions":9,"vwap":1019},"2026-02-18",78.469,42900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1103,"change":1074,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1103},"2026-02-17",77.485,77.66,76.845,0.26,62700,{"date":1407,"open":1408,"high":1402,"low":1116,"close":1409,"change":323,"percent_change":737,"volume":1410,"transactions":9,"vwap":1409},"2026-02-13",76.85,77.43,26300,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1292,"volume":1279,"transactions":9,"vwap":1415},"2026-02-12",78.73,76.41,76.8,-1.28,{"date":1418,"open":1419,"high":1420,"low":1421,"close":994,"change":729,"percent_change":869,"volume":1422,"transactions":9,"vwap":994},"2026-02-11",78.2,78.44,77.715,66100,{"date":1424,"open":1393,"high":1425,"low":1426,"close":1110,"change":597,"percent_change":482,"volume":1427,"transactions":9,"vwap":1110},"2026-02-10",78.040001,77.59,20000,{"date":1429,"open":1006,"high":1032,"low":1430,"close":1379,"change":255,"percent_change":1431,"volume":746,"transactions":9,"vwap":1379},"2026-02-09",77.62,-0.21,{"date":1433,"open":1129,"high":1006,"low":1129,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-06",78,1.99,2.62,35000,{"date":1439,"open":1440,"high":1441,"low":1152,"close":1442,"change":1203,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-05",76.18,76.56,76.010002,-0.81,61100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-04",75.89,76.82,75.886,76.63,0.95,1.26,206600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":826,"percent_change":891,"volume":1444,"transactions":9,"vwap":1459},"2026-02-03",75.010002,76.12,74.93,75.68,{"date":1461,"open":1462,"high":1463,"low":1289,"close":1464,"change":186,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-02",74.49,75.15,75.099998,0.98,29000,{"date":1468,"open":1167,"high":1167,"low":1469,"close":1470,"change":255,"percent_change":1431,"volume":1471,"transactions":9,"vwap":1470},"2026-01-30",73.66,74.37,21400,{"date":1473,"open":1474,"high":1217,"low":1195,"close":1167,"change":905,"percent_change":163,"volume":1475,"transactions":9,"vwap":1167},"2026-01-29",74.55,226200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":597,"percent_change":482,"volume":1482,"transactions":9,"vwap":1481},"2026-01-28",74.42,74.46,73.975,74.17,73600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1431,"percent_change":1489,"volume":1177,"transactions":9,"vwap":1488},"2026-01-27",74.448,74.57,74.11,74.3,-0.28,{"date":1491,"open":1492,"high":1217,"low":1182,"close":1226,"change":1493,"percent_change":720,"volume":1111,"transactions":9,"vwap":1226},"2026-01-26",74.64,0.09,{"date":1495,"open":1305,"high":1305,"low":1496,"close":1478,"change":442,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1478},"2026-01-23",74.213,-0.72,31900,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":482,"percent_change":236,"volume":1504,"transactions":9,"vwap":1503},"2026-01-22",75.5,74.84,74.96,33400,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1343,"change":1054,"percent_change":854,"volume":1509,"transactions":9,"vwap":1343},"2026-01-21",74.050003,75.4,177300,{"date":1511,"open":1512,"high":1513,"low":1180,"close":1514,"change":197,"percent_change":1416,"volume":907,"transactions":9,"vwap":1514},"2026-01-20",73.55,74.245,73.54,{"date":1516,"open":1517,"high":1517,"low":1479,"close":1462,"change":304,"percent_change":1263,"volume":1029,"transactions":9,"vwap":1462},"2026-01-16",74.99,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":672,"percent_change":154,"volume":1523,"transactions":9,"vwap":1522},"2026-01-15",74.85,75.27,75.050003,37400,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1404,"percent_change":147,"volume":1529,"transactions":9,"vwap":1528},"2026-01-14",74.63,74.24,74.5,22300,{"date":1531,"open":1528,"high":1492,"low":1532,"close":1527,"change":68,"percent_change":757,"volume":1533,"transactions":9,"vwap":1527},"2026-01-13",74.084999,513700,{"date":1535,"open":1536,"high":1289,"low":1537,"close":1538,"change":20,"percent_change":20,"volume":1106,"transactions":9,"vwap":1538},"2026-01-12",74.019997,74,74.19,{"date":1540,"open":1541,"high":1167,"low":1542,"close":1538,"change":728,"percent_change":17,"volume":1301,"transactions":9,"vwap":1538},"2026-01-09",74.38,74.015999,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":383,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-08",73.65,74.158,73.59,73.89,1.18,36400,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1263,"percent_change":1264,"volume":1106,"transactions":9,"vwap":1555},"2026-01-07",73.6,72.93,73.029999,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":642,"percent_change":737,"volume":841,"transactions":9,"vwap":1561},"2026-01-06",73.07,73.9,73.040001,73.78,{"date":1563,"open":1564,"high":1193,"low":1565,"close":1566,"change":1567,"percent_change":1549,"volume":1568,"transactions":9,"vwap":1566},"2026-01-05",73.16,72.88,73.18,0.85,30800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":112,"percent_change":1054,"volume":1575,"transactions":9,"vwap":1574},"2026-01-02",71.41,72.51,71.3,72.33,19800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1203,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-31",71.7,71.72,71.19,71.2,-0.86,15200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1588,"change":711,"percent_change":1431,"volume":1589,"transactions":9,"vwap":1588},"2025-12-30",72.054001,72.12,71.82,17200,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":207,"percent_change":570,"volume":1595,"transactions":9,"vwap":1594},"2025-12-29",72.29,71.885,71.97,16000,{"date":1597,"open":1598,"high":1285,"low":1599,"close":1592,"change":362,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1592},"2025-12-26",72.23,72.0059967,-0.03,9400,{"date":1603,"open":1604,"high":1605,"low":1587,"close":1606,"change":34,"percent_change":1404,"volume":1607,"transactions":9,"vwap":1606},"2025-12-24",72.32,72.43,72.31,5900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1587,"change":1613,"percent_change":814,"volume":1614,"transactions":9,"vwap":1587},"2025-12-23",72.3,72.47,72.059998,-0.29,18400,{"date":1616,"open":1594,"high":1617,"low":1594,"close":1618,"change":1227,"percent_change":127,"volume":1619,"transactions":9,"vwap":1618},"2025-12-22",72.503,72.41,38500,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":905,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-19",72.16,71.62,71.85,0.5,47900,{"date":1628,"open":1629,"high":1248,"low":1630,"close":1631,"change":1493,"percent_change":1132,"volume":1632,"transactions":9,"vwap":1631},"2025-12-18",72.010002,71.44,71.49,34600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1600,"percent_change":1100,"volume":1639,"transactions":9,"vwap":1638},"2025-12-17",71.51,71.88,71.27,71.4,51400,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-16",71.9,71.165,71.43,-0.89,-1.23,14600,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1604,"change":106,"percent_change":106,"volume":1652,"transactions":9,"vwap":1604},"2025-12-15",72.66,71.985,7200,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1574,"change":423,"percent_change":304,"volume":1657,"transactions":9,"vwap":1574},"2025-12-12",72.98,72.157,22900,{"date":1659,"open":1660,"high":1275,"low":1661,"close":1662,"change":643,"percent_change":580,"volume":1663,"transactions":9,"vwap":1662},"2025-12-11",72.53,71.714,72.74,15800,{"date":1665,"open":1666,"high":1612,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-10",70.755,71.99,1.31,1.85,29600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1675,"change":564,"percent_change":481,"volume":1676,"transactions":9,"vwap":1675},"2025-12-09",70.9,71.25,70.68,12000,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1357,"percent_change":1220,"volume":1682,"transactions":9,"vwap":1681},"2025-12-08",71.34,70.72,70.78,15400,{"date":1684,"open":1685,"high":1685,"low":1637,"close":1686,"change":1404,"percent_change":729,"volume":1687,"transactions":9,"vwap":1686},"2025-12-05",71.81,71.33,31300,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":34,"percent_change":1317,"volume":1693,"transactions":9,"vwap":1692},"2025-12-04",70.723,71.26,71.07,21500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":76,"volume":1701,"transactions":9,"vwap":1699},"2025-12-03",70.16,70.959,70.155,70.88,0.936,12800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1431,"volume":1709,"transactions":9,"vwap":1707},"2025-12-02",69.96,70.19,69.75,69.944,-0.146,16200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-01",70.2,70.63,70.089996,-0.218,-0.31,16900,{"date":1719,"open":1705,"high":1720,"low":1705,"close":1721,"change":1722,"percent_change":671,"volume":1723,"transactions":9,"vwap":1721},"2025-11-28",70.485,70.308,0.308,2100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":643,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-26",70.029999,70.362,69.82,70,1.08,6400,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":1738,"volume":1647,"transactions":9,"vwap":1736},"2025-11-25",67.98,69.31,69.25,1.24,1.82,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":509,"percent_change":604,"volume":1745,"transactions":9,"vwap":1744},"2025-11-24",67.83,68.282,67.77,68.010002,10200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1054,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-21",67.23,68.089996,66.561,67.72,2.4,15500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-20",68,68.014999,66.13,-0.91,-1.36,17500,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":564,"percent_change":711,"volume":1767,"transactions":9,"vwap":1766},"2025-11-19",67.95,66.737,67.040001,21300,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":122,"percent_change":642,"volume":1773,"transactions":9,"vwap":1772},"2025-11-18",66.47,67.45,67.14,20800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1745,"transactions":9,"vwap":1779},"2025-11-17",68.024002,68.059998,66.535,66.74,-1.32,-1.94,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1777,"change":898,"percent_change":235,"volume":1786,"transactions":9,"vwap":1777},"2025-11-14",67.81,68.488,8600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":352,"volume":1183,"transactions":9,"vwap":1792},"2025-11-13",68.89,69.099998,68.019997,68.18,-0.929,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1277,"volume":1801,"transactions":9,"vwap":1799},"2025-11-12",68.98,69.44,68.97,69.109,0.359,11300,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":509,"volume":1346,"transactions":9,"vwap":1806},"2025-11-11",68.5,69.019997,68.75,0.202,{"date":1809,"open":1810,"high":1811,"low":1756,"close":1812,"change":1813,"percent_change":18,"volume":1814,"transactions":9,"vwap":1812},"2025-11-10",68.64,68.68,68.548,0.358,14500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-07",67.264,68.36,67.216,68.19,0.602,0.89,27800,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":970,"volume":1831,"transactions":9,"vwap":1829},"2025-11-06",67.84,68.074997,67.49,67.588,-0.575,266200,{"date":1833,"open":1834,"high":1804,"low":1834,"close":1835,"change":1836,"percent_change":580,"volume":1837,"transactions":9,"vwap":1835},"2025-11-05",67.52,68.163,0.703,14300,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":304,"percent_change":984,"volume":1843,"transactions":9,"vwap":1842},"2025-11-04",67.080002,67.75,67.46,19400,{"date":1845,"open":1846,"high":1847,"low":1771,"close":1791,"change":1848,"percent_change":662,"volume":1849,"transactions":9,"vwap":1791},"2025-11-03",67.76,68.040001,0.007,16400,{"date":1851,"open":1756,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":17,"volume":1856,"transactions":9,"vwap":1854},"2025-10-31",68.15,67.596,68.013,0.277,9100,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1220,"volume":1863,"transactions":9,"vwap":1861},"2025-10-30",68.26,68.405,67.736,-0.525,10400,{"date":1865,"open":1866,"high":1798,"low":1867,"close":1868,"change":1869,"percent_change":442,"volume":1870,"transactions":9,"vwap":1868},"2025-10-29",68.58,68.07,68.261,-0.369,8100,{"date":1872,"open":1873,"high":1874,"low":1866,"close":1875,"change":1357,"percent_change":492,"volume":1876,"transactions":9,"vwap":1875},"2025-10-28",68.86,69.031998,68.63,13400,{"date":1878,"open":1879,"high":1880,"low":1796,"close":1881,"change":434,"percent_change":17,"volume":1882,"transactions":9,"vwap":1881},"2025-10-27",69.34,69.46,69.18,12900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1887,"change":1404,"percent_change":142,"volume":1888,"transactions":9,"vwap":1887},"2025-10-24",69.41,69.45,68.9,12500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1810,"change":642,"percent_change":1270,"volume":1663,"transactions":9,"vwap":1810},"2025-10-23",68.55,68.84,68.154,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1847,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1847},"2025-10-22",68.88,67.79,-0.721,-1.05,8900,{"date":1902,"open":1749,"high":1903,"low":1749,"close":1904,"change":1905,"percent_change":461,"volume":1676,"transactions":9,"vwap":1904},"2025-10-21",68.81,68.761,0.447,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-20",68.3,68.42,68.027,68.314,0.744,1.1,10100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":671,"volume":1922,"transactions":9,"vwap":1920},"2025-10-17",67.199,67.589,67.149,67.57,0.296,10000,{"date":1924,"open":1792,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-16",68.22,67.07,67.274,-0.972,-1.42,21700,{"date":1932,"open":1896,"high":1896,"low":1933,"close":1934,"change":703,"percent_change":50,"volume":1935,"transactions":9,"vwap":1934},"2025-10-15",68.245,68.246,5500,{"date":1937,"open":1772,"high":1938,"low":1772,"close":1939,"change":1940,"percent_change":1730,"volume":1941,"transactions":9,"vwap":1939},"2025-10-14",68.51,68.216,0.729,7700,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-13",67.41,67.555,67.21,67.487,1.197,1.81,7900,{"date":1952,"open":1953,"high":1875,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":876,"transactions":9,"vwap":1954},"2025-10-10",68.47,66.29,-2.103,-3.07,{"date":1958,"open":1959,"high":1886,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1870,"transactions":9,"vwap":1961},"2025-10-09",69.405,68.267,68.393,-0.794,-1.15,{"date":1965,"open":1886,"high":1886,"low":1966,"close":1967,"change":1800,"percent_change":1277,"volume":1968,"transactions":9,"vwap":1967},"2025-10-08",68.755,69.187,14100,{"date":1970,"open":1886,"high":1886,"low":1971,"close":1972,"change":1973,"percent_change":414,"volume":1974,"transactions":9,"vwap":1972},"2025-10-07",68.574,68.828,-0.489,16300,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":924,"volume":1981,"transactions":9,"vwap":1979},"2025-10-06",69.61,69.286,69.317,0.071,18200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":43,"volume":1047,"transactions":9,"vwap":1987},"2025-10-03",69.559,69.574,69.22,69.246,0.216,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":905,"volume":1601,"transactions":9,"vwap":1994},"2025-10-02",68.798,69.080002,68.699,69.029999,0.245,{"date":1997,"open":1810,"high":1789,"low":1875,"close":1998,"change":1999,"percent_change":711,"volume":2000,"transactions":9,"vwap":1998},"2025-10-01",68.785,-0.104,11000,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":564,"volume":1968,"transactions":9,"vwap":2006},"2025-09-30",68.4,68.92,68.355,68.889,-0.066,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":216,"volume":1301,"transactions":9,"vwap":2013},"2025-09-29",69.19,69.2,68.695,68.955,-0.226,{"date":2016,"open":1892,"high":2017,"low":1892,"close":2018,"change":2019,"percent_change":2020,"volume":1061,"transactions":9,"vwap":2018},"2025-09-26",69.21,69.181,0.777,1.14,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":471,"volume":1589,"transactions":9,"vwap":2026},"2025-09-25",68.43,68.61,68.338,68.404,-0.546,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":255,"volume":1814,"transactions":9,"vwap":2033},"2025-09-24",69.37,69.39,68.891,68.95,-0.108,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":362,"volume":2042,"transactions":9,"vwap":2040},"2025-09-23",69.4,69.68,68.997,69.057999,-0.011,18800,{"date":2044,"open":2045,"high":1992,"low":2046,"close":2047,"change":2048,"percent_change":-6,"volume":2049,"transactions":9,"vwap":2047},"2025-09-22",68.78,68.631,69.069,-0.001,7500,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":442,"percent_change":613,"volume":2055,"transactions":9,"vwap":2054},"2025-09-19",69.51,68.805,69.07,14200,{"date":2057,"open":2058,"high":2038,"low":2059,"close":1977,"change":695,"percent_change":1028,"volume":2060,"transactions":9,"vwap":1977},"2025-09-18",69.209,69.17,22700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1798,"change":782,"percent_change":703,"volume":2066,"transactions":9,"vwap":1798},"2025-09-17",69.354,69.94,68.93,15700,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2033,"change":2071,"percent_change":711,"volume":2072,"transactions":9,"vwap":2033},"2025-09-16",69.33,68.547,-0.106,13600,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-15",69.74,69.040001,69.056,-0.361,-0.52,14400,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":969,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-12",70.080002,69.345,69.417,-0.94,8500,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":1126,"transactions":9,"vwap":2091},"2025-09-11",69.63,70.073997,0.914,1.32,{"date":2095,"open":2096,"high":1735,"low":1903,"close":2097,"change":545,"percent_change":227,"volume":2098,"transactions":9,"vwap":2097},"2025-09-10",69.3,69.16,12400,{"date":2100,"open":2037,"high":2037,"low":1873,"close":2101,"change":424,"percent_change":1497,"volume":2102,"transactions":9,"vwap":2101},"2025-09-09",69.010002,26100,{"date":2104,"open":2105,"high":2105,"low":2101,"close":2052,"change":2106,"percent_change":50,"volume":2107,"transactions":9,"vwap":2052},"2025-09-08",70.24,0.028,9700,{"date":2109,"open":2110,"high":1712,"low":1881,"close":2111,"change":2112,"percent_change":216,"volume":2113,"transactions":9,"vwap":2111},"2025-09-05",69.98,69.482,-0.228,14000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":2119,"percent_change":2120,"volume":1589,"transactions":9,"vwap":2117},"2025-09-04",69.26,69.71,69.089996,0.839,1.22,{"date":2122,"open":1796,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":216,"volume":1968,"transactions":9,"vwap":2125},"2025-09-03",69.38,68.648,68.871,-0.229,{"date":2128,"open":1953,"high":2129,"low":2130,"close":1790,"change":563,"percent_change":898,"volume":2131,"transactions":9,"vwap":1790},"2025-09-02",69.13,68.369,17000,{"date":2133,"open":2134,"high":1886,"low":2135,"close":1881,"change":2136,"percent_change":774,"volume":2137,"transactions":9,"vwap":1881},"2025-08-29",69.36,69,-0.24,13200,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":482,"volume":2144,"transactions":9,"vwap":2142},"2025-08-28",69.85,69.065002,69.42,-0.119,19700,{"date":2146,"open":2147,"high":2090,"low":1986,"close":2148,"change":2149,"percent_change":622,"volume":1837,"transactions":9,"vwap":2148},"2025-08-27",69.56,69.539,0.392,{"date":2151,"open":2129,"high":2059,"low":2152,"close":2153,"change":2154,"percent_change":1074,"volume":1068,"transactions":9,"vwap":2153},"2025-08-26",68.951,69.147,0.138,{"date":2156,"open":2157,"high":2158,"low":2135,"close":2159,"change":2160,"percent_change":393,"volume":2161,"transactions":9,"vwap":2159},"2025-08-25",69.105,69.161,69.0090027,-0.354,19200,{"date":2163,"open":2142,"high":2147,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2049,"transactions":9,"vwap":2165},"2025-08-22",69.35,69.363,1.668,2.46,{"date":2169,"open":2170,"high":2171,"low":1920,"close":2172,"change":2173,"percent_change":597,"volume":2174,"transactions":9,"vwap":2172},"2025-08-21",67.58,67.8,67.695,-0.087,13100,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1007,"volume":2181,"transactions":9,"vwap":2179},"2025-08-20",68.155,67.755,67.782,-0.177,7300,{"date":2183,"open":1756,"high":1891,"low":1743,"close":2184,"change":1155,"percent_change":1317,"volume":2185,"transactions":9,"vwap":2184},"2025-08-19",67.959,11800,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":68,"volume":2185,"transactions":9,"vwap":2190},"2025-08-18",67.89,67.71,67.778,0.031,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2195,"change":1716,"percent_change":652,"volume":1111,"transactions":9,"vwap":2195},"2025-08-15",68.235,67.747,{"date":2197,"open":2198,"high":1777,"low":2198,"close":2199,"change":2200,"percent_change":860,"volume":2201,"transactions":9,"vwap":2199},"2025-08-14",67.65,68.056999,-0.479,12300,{"date":2203,"open":2198,"high":2204,"low":2198,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-08-13",68.54,68.536,1.051,1.56,20700,{"date":2210,"open":1926,"high":2211,"low":1926,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-08-12",67.485,1.475,2.23,19100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":403,"percent_change":303,"volume":2221,"transactions":9,"vwap":2220},"2025-08-11",66.37,66.56,66,66.010002,8200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":34,"percent_change":509,"volume":2228,"transactions":9,"vwap":2227},"2025-08-08",66.18,66.43,66.171,66.31,9500,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1716,"volume":2235,"transactions":9,"vwap":2233},"2025-08-07",66.81,65.99,66.12,-0.204,26200,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":1708,"percent_change":314,"volume":2241,"transactions":9,"vwap":2240},"2025-08-06",67.36,66.28,66.324,18700,{"date":2243,"open":2244,"high":1779,"low":2233,"close":1770,"change":757,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1770},"2025-08-05",66.35,0.11,31400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1139,"percent_change":962,"volume":2253,"transactions":9,"vwap":2252},"2025-08-04",66.16,66.5,66.11,66.4,20600,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-01",65.59,65.72,64.82,65.53,-0.907,-1.37,25300,{"date":2264,"open":2265,"high":2238,"low":2266,"close":2266,"change":394,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2266},"2025-07-31",67.22,66.437,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":1645,"volume":1346,"transactions":9,"vwap":2271},"2025-07-30",67.91,66.806,67.067001,-0.603,{"date":2274,"open":2171,"high":1791,"low":2275,"close":2276,"change":2277,"percent_change":750,"volume":1575,"transactions":9,"vwap":2276},"2025-07-29",67.55,67.67,-0.181,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1613,"volume":1882,"transactions":9,"vwap":2282},"2025-07-28",68.8,67.74,67.851,-0.199,{"date":2285,"open":2286,"high":2287,"low":1842,"close":2287,"change":2288,"percent_change":2289,"volume":1870,"transactions":9,"vwap":2287},"2025-07-25",67.805,68.050003,0.747,1.11,{"date":2291,"open":2292,"high":1743,"low":2293,"close":2294,"change":2295,"percent_change":970,"volume":2296,"transactions":9,"vwap":2294},"2025-07-24",67.638,67.29,67.303,-0.567,254000,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-07-23",67.48,67.9,67.87,0.705,1.05,49200,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1196,"volume":1914,"transactions":9,"vwap":2310},"2025-07-22",66.73,67.24,66.67,67.165,0.995,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":217,"percent_change":2317,"volume":2185,"transactions":9,"vwap":2316},"2025-07-21",67.38,66.121,66.17,-0.65,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":101,"percent_change":1493,"volume":2323,"transactions":9,"vwap":2322},"2025-07-18",66.82,66.34,66.6,20500,{"date":2325,"open":2326,"high":2322,"low":2327,"close":2328,"change":947,"percent_change":589,"volume":2329,"transactions":9,"vwap":2328},"2025-07-17",66.14,66.117,66.54,22500,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":1132,"percent_change":1074,"volume":2335,"transactions":9,"vwap":2334},"2025-07-16",65.89,64.963,65.78,13800,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-07-15",66.85,65.65,-1.39,-2.07,20200,{"date":2344,"open":2345,"high":2346,"low":2347,"close":1766,"change":757,"percent_change":924,"volume":2348,"transactions":9,"vwap":1766},"2025-07-14",66.9,67.050003,66.78,29700,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":424,"percent_change":1308,"volume":2355,"transactions":9,"vwap":2354},"2025-07-11",67.022003,67.17,66.88,66.97,11100,{"date":2357,"open":2358,"high":2198,"low":2358,"close":2359,"change":323,"percent_change":588,"volume":2360,"transactions":9,"vwap":2359},"2025-07-10",66.94,67.47,6800,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":34,"percent_change":509,"volume":1676,"transactions":9,"vwap":2365},"2025-07-09",66.95,66.53,66.84,{"date":2367,"open":2368,"high":2358,"low":2369,"close":2369,"change":43,"percent_change":1176,"volume":2370,"transactions":9,"vwap":2369},"2025-07-08",66.72,66.65,19300,{"date":2372,"open":1779,"high":2373,"low":1758,"close":2321,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2321},"2025-07-07",67.028999,-0.621,-0.93,25100,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":142,"volume":2384,"transactions":9,"vwap":2382},"2025-07-03",67.033997,67.089996,66.93,66.961,0.251,5000,{"date":2386,"open":1758,"high":2387,"low":2388,"close":2387,"change":728,"percent_change":906,"volume":1717,"transactions":9,"vwap":2387},"2025-07-02",66.71,65.972,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":961,"percent_change":2395,"volume":1753,"transactions":9,"vwap":2394},"2025-07-01",65.77,66.79,65.69,66.41,1.58,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1493,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-06-30",65.34,65.44,65.16,65.38,0.14,41300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1257,"percent_change":1277,"volume":2228,"transactions":9,"vwap":2409},"2025-06-27",65.3,65.46,64.855,65.29,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":890,"percent_change":1451,"volume":2174,"transactions":9,"vwap":2415},"2025-06-26",64.77,64.97,64.71,64.95,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":304,"percent_change":1582,"volume":2137,"transactions":9,"vwap":2421},"2025-06-25",64.65,64.66,64.26,64.34,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2424,"change":434,"percent_change":604,"volume":1968,"transactions":9,"vwap":2424},"2025-06-24",64.9,65.019997,64.665,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":604,"percent_change":806,"volume":2433,"transactions":9,"vwap":2432},"2025-06-23",64.24,64.63,63.71,64.62,18900,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":283,"percent_change":142,"volume":2439,"transactions":9,"vwap":2438},"2025-06-20",64.38,63.91,64.19,41400,{"date":2441,"open":2442,"high":2421,"low":2443,"close":2444,"change":924,"percent_change":527,"volume":1717,"transactions":9,"vwap":2444},"2025-06-18",64,63.93,63.95,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":413,"percent_change":341,"volume":2433,"transactions":9,"vwap":2450},"2025-06-17",64.4,64.48,63.786,63.85,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":737,"percent_change":2456,"volume":1914,"transactions":9,"vwap":2455},"2025-06-16",64.16,64.55,64.43,1.29,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-06-13",64.029999,64.17,63.45,63.61,-0.69,-1.07,23100,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2469,"change":2470,"percent_change":283,"volume":2471,"transactions":9,"vwap":2469},"2025-06-12",63.74,64.3,0.153,21900,{"date":2473,"open":2414,"high":2414,"low":2442,"close":2474,"change":2475,"percent_change":1203,"volume":2476,"transactions":9,"vwap":2474},"2025-06-11",64.147,-0.403,23200,{"date":2478,"open":2432,"high":2479,"low":2480,"close":2454,"change":434,"percent_change":671,"volume":925,"transactions":9,"vwap":2454},"2025-06-10",64.72,64.371,{"date":2482,"open":2455,"high":2432,"low":2483,"close":2484,"change":662,"percent_change":782,"volume":1293,"transactions":9,"vwap":2484},"2025-06-09",64.15,64.27,{"date":2486,"open":2487,"high":2484,"low":2488,"close":2420,"change":695,"percent_change":96,"volume":2042,"transactions":9,"vwap":2420},"2025-06-06",64.21,63.94,{"date":2490,"open":2468,"high":2491,"low":2492,"close":2493,"change":1300,"percent_change":481,"volume":808,"transactions":9,"vwap":2493},"2025-06-05",63.98,63.41,63.62,{"date":2495,"open":2469,"high":2469,"low":2431,"close":2431,"change":404,"percent_change":413,"volume":2496,"transactions":9,"vwap":2431},"2025-06-04",22600,{"date":2498,"open":2499,"high":2484,"low":2500,"close":2501,"change":1270,"percent_change":2502,"volume":1358,"transactions":9,"vwap":2501},"2025-06-03",63.348,63.339,64.080002,1.39,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1132,"percent_change":765,"volume":1981,"transactions":9,"vwap":2508},"2025-06-02",63.14,63.22,62.71,63.2,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":255,"percent_change":206,"volume":1265,"transactions":9,"vwap":2514},"2025-05-30",62.92,63.315,62.63,63.07,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2519,"change":283,"percent_change":142,"volume":2520,"transactions":9,"vwap":2519},"2025-05-29",63.58,62.65,63.23,24600,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":471,"percent_change":2526,"volume":985,"transactions":9,"vwap":2525},"2025-05-28",63.76,62.94,62.99,-1.24,{"date":2528,"open":2529,"high":2450,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-05-27",62.88,63.78,1.46,2.34,25800,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":442,"volume":978,"transactions":9,"vwap":2539},"2025-05-23",62.27,62.48,62.049999,62.32,-0.34,{"date":2542,"open":2508,"high":2508,"low":2543,"close":2544,"change":711,"percent_change":2136,"volume":1767,"transactions":9,"vwap":2544},"2025-05-22",62.19,62.66,{"date":2546,"open":2443,"high":2443,"low":2547,"close":2548,"change":1022,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-05-21",62.77,62.81,-2.48,31700,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":403,"percent_change":652,"volume":2557,"transactions":9,"vwap":2556},"2025-05-20",64.46,64.69,64.23,64.41,17100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2414,"change":898,"percent_change":712,"volume":2563,"transactions":9,"vwap":2414},"2025-05-19",64.31,64.76,64.29,10900,{"date":2565,"open":2566,"high":2567,"low":2483,"close":2568,"change":806,"percent_change":580,"volume":2569,"transactions":9,"vwap":2568},"2025-05-16",64.35,64.85,64.83,40300,{"date":2571,"open":2493,"high":2572,"low":2493,"close":2453,"change":1132,"percent_change":1074,"volume":2342,"transactions":9,"vwap":2453},"2025-05-15",64.18,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2459,"change":2540,"percent_change":332,"volume":2577,"transactions":9,"vwap":2459},"2025-05-14",64.36,64.010002,7600,{"date":2579,"open":2580,"high":2418,"low":2581,"close":2582,"change":869,"percent_change":643,"volume":2098,"transactions":9,"vwap":2582},"2025-05-13",64.501,64.333,64.37,{"date":2584,"open":2553,"high":2553,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2161,"transactions":9,"vwap":2586},"2025-05-12",63.479,63.89,2.32,3.77,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":662,"percent_change":782,"volume":2594,"transactions":9,"vwap":2593},"2025-05-09",61.798,61.426,61.57,18000,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2599,"change":2600,"percent_change":1196,"volume":1786,"transactions":9,"vwap":2599},"2025-05-08",61.25,62.066002,61.56,0.91,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":283,"percent_change":122,"volume":2607,"transactions":9,"vwap":2606},"2025-05-07",60.59,60.78,60.4,60.65,16800,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":570,"percent_change":1497,"volume":2201,"transactions":9,"vwap":2612},"2025-05-06",60.33,60.86,60.41,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2617,"change":750,"percent_change":570,"volume":1814,"transactions":9,"vwap":2617},"2025-05-05",61.0099983,61.22,60.85,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-05-02",60.547,61.18,61.12,1.61,2.71,12600,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":546,"percent_change":728,"volume":2323,"transactions":9,"vwap":2631},"2025-05-01",59.801,60.049999,59.49,59.51,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2636,"change":206,"percent_change":273,"volume":2000,"transactions":9,"vwap":2636},"2025-04-30",58.52,59.46,59.33,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":1317,"percent_change":1105,"volume":2642,"transactions":9,"vwap":2641},"2025-04-29",58.978,59.71,59.58,9900,{"date":2644,"open":2645,"high":2645,"low":2646,"close":2647,"change":728,"percent_change":2648,"volume":1888,"transactions":9,"vwap":2647},"2025-04-28",59.446,58.895,59.31,0.51,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":314,"percent_change":404,"volume":2655,"transactions":9,"vwap":2654},"2025-04-25",58.93,59.040001,58.69,59.0099983,20100,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":1913,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-04-24",58.2,59.48,59.23,1.89,26000,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":695,"percent_change":2289,"volume":1301,"transactions":9,"vwap":2668},"2025-04-23",58.95,59.244,57.958,58.13,{"date":178,"open":174,"high":2670,"low":174,"close":2671,"change":168,"percent_change":1054,"volume":2672,"transactions":9,"vwap":2671},57.64,57.49,33900]