[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVNM":3,"homepage-market-summary":26,"stock-historical-AVNM":170},{"ticker":4,"date":5,"profile":6,"quote":11},"AVNM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis All International Markets 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},83.41,83.08,83.43,81.9,82.41,1,1.21,115492.813595,0,86.73,47.69,29672.23324175824,91.5,819,{"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":17,"page_size":172,"total_pages":17,"summary":173,"data":179},365,1000,{"period_high":21,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},58.018002,53099,19381259.025,42.3,"2025-04-22",[180,183,192,203,213,224,234,245,254,265,276,285,296,307,317,327,337,346,356,365,375,386,395,405,416,426,436,445,456,465,475,483,493,501,510,518,528,538,548,557,566,576,585,595,605,613,623,634,644,653,663,674,685,696,707,718,728,738,748,757,765,773,780,786,794,802,809,816,823,831,838,847,856,862,869,877,885,891,897,904,912,919,924,931,937,944,951,959,965,971,979,985,991,997,1003,1010,1017,1024,1031,1039,1047,1054,1062,1069,1077,1083,1090,1097,1104,1111,1117,1125,1131,1136,1142,1151,1156,1163,1168,1172,1176,1182,1188,1196,1204,1210,1216,1224,1232,1240,1247,1255,1262,1271,1280,1289,1296,1305,1312,1320,1329,1338,1345,1353,1361,1369,1375,1384,1392,1400,1407,1416,1421,1428,1434,1440,1446,1452,1457,1461,1467,1473,1478,1483,1489,1496,1504,1510,1518,1525,1533,1538,1544,1550,1558,1565,1571,1577,1586,1594,1602,1607,1613,1619,1627,1630,1635,1640,1648,1655,1663,1670,1677,1682,1691,1696,1705,1713,1721,1728,1735,1738,1744,1749,1756,1761,1767,1774,1783,1791,1797,1804,1809,1814,1822,1827,1834,1842,1850,1858,1867,1872,1880,1885,1892,1901,1907,1913,1919,1927,1933,1940,1946,1954,1961,1968,1973,1979,1986,1993,1998,2005,2013,2021,2029,2036,2044,2049,2054,2060,2065,2070,2074,2080,2087,2094,2099,2105,2112,2120,2128,2134,2139,2145,2153,2157,2163,2168,2175,2180,2185,2193,2199,2205,2210,2217,2224,2230,2235,2241,2249,2257,2263,2272,2278,2285,2293,2299,2306,2313,2320,2328,2334,2340,2348,2354,2362,2369,2377,2383,2391,2400,2406,2413,2419,2425,2431,2436,2443,2449,2456,2461,2468,2474,2483,2489,2493,2500,2505,2511,2517,2522,2525,2531,2534,2541,2546,2551,2556,2559,2565,2570,2575,2581,2588,2594,2601,2606,2613,2617,2625,2630,2635,2640,2646,2650,2655,2661,2667,2675,2681,2688,2696,2703,2711,2718,2724,2733,2740,2745,2752,2757,2765,2774,2782],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},616,83.2524,{"date":37,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},82.65,82.69,81.95,-0.64,-0.77,122960.309741,1168,82.3621,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",83.71,83.7657,82.94,83.05,-0.54,-0.65,115596.887763,675,83.3088,{"date":204,"open":205,"high":206,"low":197,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",83.62,83.670175,83.59,-0.24,-0.29,47934.004137,532,83.4882,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",83.86,84.2,83.455,83.83,-0.51,-0.6,87519.24364,862,83.865,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":128,"volume":231,"transactions":232,"vwap":233},"2026-09-25",83.95,84.36,83.77,84.34,0.65,88837.078683,638,84.1291,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",83.74,83.935,83.32,83.69,-0.17,-0.2,241206.5512,1555,83.7174,{"date":246,"open":247,"high":247,"low":248,"close":215,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",84.76,83.654,-1.58,-1.85,241728.722166,1603,84.4812,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",85.12,85.53,84.92,85.44,0.29,0.34,142343.932926,1634,85.3319,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",84.75,85.2199,84.59,85.15,0.99,1.18,56576.785273,686,84.9489,{"date":277,"open":278,"high":279,"low":218,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",84.12,84.16,-0.48,-0.57,31148.465191,453,84.2189,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",84.69,84.84,84.41,84.64,0.96,1.15,52168.321408,602,84.6704,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",84.32,84.56,83.085,83.68,-0.25,-0.3,44484.073466,699,84.1766,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",84.07,83.6071,83.93,-0.37,-0.44,55179.918401,808,83.8458,{"date":318,"open":216,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",84.78,83.96,84.3,-0.96,-1.13,82242.599525,1060,84.4174,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":128,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",85.34,85.4355,85.105,85.26,0.92,68618.977022,993,85.2504,{"date":338,"open":339,"high":339,"low":298,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",85.16,84.48,-1.29,-1.5,89825.288,960,84.702,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":220,"volume":353,"transactions":354,"vwap":355},"2026-09-09",86.29,86.31,85.72,85.77,-0.5134,157004.714271,1256,85.9478,{"date":357,"open":358,"high":21,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",86.54,86.2834,-0.3566,-0.41,45497.347119,820,86.6095,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":138,"volume":372,"transactions":373,"vwap":374},"2026-09-04",86.13,86.69,86.035,86.64,0.28,41522.145691,871,86.8215,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",85.96,86.4,85.79,86.36,0.94,1.1,48501.213366,716,86.0951,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":63,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",85.11,85.42,85.065,0.48,28524.9966,742,85.3476,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":294,"vwap":404},"2026-09-01",85.23,85.58,84.8,85.01,-0.42,-0.49,67982.041588,85.3017,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",85.84,85.8985,85.31,85.43,-0.1533,-0.18,46345.211716,528,85.5945,{"date":417,"open":418,"high":419,"low":389,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",86.22,86.34,85.5833,-0.4067,-0.47,24778.009971,358,85.7985,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",85.95,85.99,85.525,0.15,0.17,77222.869263,504,85.7864,{"date":437,"open":438,"high":439,"low":379,"close":407,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",85.8,86.21,-0.1826,-0.21,19389.776515,317,85.9018,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",85.65,86.03,85.63,86.0226,0.7626,0.89,35050.253129,448,85.7923,{"date":457,"open":458,"high":458,"low":459,"close":332,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",85.45,85.03,-0.33,-0.39,26743.420978,465,85.1903,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",85.69,85.425,85.59,0.72,0.85,39350.289591,369,85.5672,{"date":476,"open":299,"high":477,"low":299,"close":478,"change":479,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",85.13,84.87,0.02,45010.4666,576,84.844,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",85.29,84.5542,84.85,0.4907,0.58,86121.457845,680,84.957,{"date":494,"open":257,"high":257,"low":321,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",84.3593,-1.2307,-1.44,33570.562881,512,84.5974,{"date":502,"open":503,"high":504,"low":505,"close":469,"change":431,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",85.61,85.82,85.41,0.18,114914.050804,840,85.5755,{"date":511,"open":512,"high":467,"low":513,"close":259,"change":514,"percent_change":371,"volume":515,"transactions":516,"vwap":517},"2026-08-14",85.51,85.2841,0.24,20263.027643,359,85.4176,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":20,"volume":525,"transactions":526,"vwap":527},"2026-08-13",85.2831,85.4483,85,85.2,0.0002,64451.477597,552,85.3127,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",84.93,85.4446,85.1998,0.6352,0.75,38116.577277,418,85.2332,{"date":539,"open":399,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",84.91,84.4041,84.5646,-0.0354,-0.04,43895.539288,463,84.6844,{"date":549,"open":290,"high":550,"low":551,"close":552,"change":553,"percent_change":460,"volume":554,"transactions":555,"vwap":556},"2026-08-10",84.7099,84.45,84.6,-0.28,48677.982796,507,84.6006,{"date":558,"open":289,"high":559,"low":289,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",84.955,84.88,0.9191,1.09,60123.88014,484,84.7006,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":302,"volume":573,"transactions":574,"vwap":575},"2026-08-06",84.27,84.5883,83.8029,83.9609,-0.2091,176601.358783,1259,84.1649,{"date":577,"open":298,"high":578,"low":579,"close":580,"change":43,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",84.47,84.0129,84.17,0.37,115128.832693,835,84.2653,{"date":586,"open":587,"high":588,"low":589,"close":215,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",83.4,83.97,82.97,1.24,1.5,116543.678,721,83.3934,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":230,"volume":602,"transactions":603,"vwap":604},"2026-08-03",82.16,82.63,82.01,82.62,0.53,31201.201776,490,82.3968,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":461,"percent_change":422,"volume":610,"transactions":611,"vwap":612},"2026-07-31",82.44,81.37,82.09,48260.699359,491,82.0585,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",81.605,82.5,82.48,2.39,2.98,54736.665586,534,82.0665,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",80.65,81.33,79.8125,80.09,-0.87,-1.07,45778.9412,561,80.345,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",81.51,80.29,80.96,-0.61,-0.75,82035.195448,459,80.7911,{"date":645,"open":646,"high":15,"low":647,"close":648,"change":649,"percent_change":138,"volume":650,"transactions":651,"vwap":652},"2026-07-27",81.85,81.055,81.57,0.26,61733.213787,603,81.4309,{"date":654,"open":655,"high":646,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",81.46,81.245,81.31,-0.1,-0.12,30926.720679,414,81.538,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",81.5,81.715,81.1216,81.41,-0.78,-0.95,36321.407223,420,81.3712,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",82.11,82.3509,82.0701,82.19,0.3201,0.39,37414.909142,406,82.2288,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",81.39,81.96,81.249,81.8699,1.4299,1.78,56427.348081,367,81.7429,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",80.88,80.9948,80.3954,80.44,-0.535,-0.66,38449.981912,433,80.747,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",80.5,81.19,80.14,80.975,-0.555,-0.68,57556.35906,580,80.8128,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",82.43,81.29,81.53,-0.89,-1.08,49029.094798,525,81.516,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":148,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-15",82.31,82.53,81.71,82.42,0.43,33079.496375,464,82.1518,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":169,"volume":745,"transactions":746,"vwap":747},"2026-07-14",82.13,82.395,81.86,82.07,0.73,95457.8715,574,82.1595,{"date":749,"open":15,"high":616,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",81.21,81.34,-1.23,-1.49,110654.764792,925,81.7555,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":155,"volume":764,"transactions":9,"vwap":762},"2026-07-10",82.22,82.64,81.91,82.57,0.607,68000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":143,"volume":772,"transactions":9,"vwap":770},"2026-07-09",81.875,82.18,81.82,81.963,0.313,52600,{"date":774,"open":732,"high":732,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",80.625,81.65,-0.35,-0.43,49100,{"date":781,"open":782,"high":14,"low":732,"close":783,"change":323,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-07",82.56,82,-1.36,136000,{"date":787,"open":788,"high":238,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",82.86,82.499,83.13,1.08,1.32,55900,{"date":795,"open":796,"high":797,"low":665,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",82.49,82.883,82.050003,0.42,0.51,72900,{"date":803,"open":804,"high":805,"low":687,"close":806,"change":640,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-01",81.64,81.99,81.63,-0.91,75700,{"date":810,"open":15,"high":811,"low":812,"close":813,"change":800,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-30",82.4,81.73,82.38,0.62,34400,{"date":817,"open":818,"high":688,"low":819,"close":820,"change":821,"percent_change":799,"volume":822,"transactions":9,"vwap":820},"2026-06-29",81.698,81.010002,81.87,0.345,53800,{"date":824,"open":825,"high":742,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-26",81.22,81.18,81.525,-0.485,-0.59,31500,{"date":832,"open":731,"high":731,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",81.535,82.010002,0.45,0.55,143800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",81.6,81.79,81.089996,81.56,-0.38,-0.46,48000,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-23",82.93,85.48,81.88,81.94,-2.44,-2.89,86200,{"date":857,"open":858,"high":859,"low":860,"close":858,"change":260,"percent_change":261,"volume":861,"transactions":9,"vwap":858},"2026-06-22",84.38,84.51,84.18,26900,{"date":863,"open":864,"high":568,"low":320,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",83.98,84.089996,0.56,0.67,41900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":199,"volume":876,"transactions":9,"vwap":874},"2026-06-17",83.84,84.86,83.42,83.53,-0.55,58400,{"date":878,"open":578,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-16",84.52,84,84.080002,-0.26,-0.31,30400,{"date":886,"open":287,"high":287,"low":887,"close":229,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":229},"2026-06-15",84.28,1.05,1.26,33100,{"date":892,"open":893,"high":587,"low":731,"close":894,"change":895,"percent_change":744,"volume":896,"transactions":9,"vwap":894},"2026-06-12",82.82,83.29,0.6,60100,{"date":898,"open":638,"high":899,"low":900,"close":185,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":185},"2026-06-11",82.76,80.79,1.81,2.24,42100,{"date":905,"open":906,"high":907,"low":908,"close":698,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":698},"2026-06-10",81.77,82.017998,80.861,-1.17,-1.43,50100,{"date":913,"open":914,"high":238,"low":915,"close":798,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":798},"2026-06-09",83.15,80.63,-0.05,-0.06,54800,{"date":920,"open":921,"high":796,"low":921,"close":922,"change":744,"percent_change":169,"volume":923,"transactions":9,"vwap":922},"2026-06-08",81.42,82.099998,82700,{"date":925,"open":12,"high":926,"low":927,"close":608,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":608},"2026-06-05",84.029999,81.265,-3.23,-3.82,61900,{"date":932,"open":860,"high":933,"low":934,"close":552,"change":371,"percent_change":935,"volume":936,"transactions":9,"vwap":552},"2026-06-04",84.71,84.15,0.33,66800,{"date":938,"open":879,"high":939,"low":940,"close":298,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":298},"2026-06-03",84.67,84.275,-0.97,-1.14,21500,{"date":945,"open":946,"high":485,"low":947,"close":485,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":485},"2026-06-02",84.707,84.68,0.586,0.69,37200,{"date":952,"open":953,"high":954,"low":865,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-01",84.19,84.9,84.704,0.074,0.09,88500,{"date":960,"open":478,"high":961,"low":962,"close":963,"change":431,"percent_change":506,"volume":964,"transactions":9,"vwap":963},"2026-05-29",85.050003,84.44,84.63,76500,{"date":966,"open":967,"high":947,"low":968,"close":340,"change":969,"percent_change":431,"volume":970,"transactions":9,"vwap":340},"2026-05-28",83.88,83.58,0.13,70000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":313,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-27",84.43,84.54,84.099998,84.35,-0.52,43000,{"date":980,"open":299,"high":954,"low":887,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",84.79,1.74,2.1,50200,{"date":986,"open":987,"high":587,"low":988,"close":989,"change":50,"percent_change":69,"volume":990,"transactions":9,"vwap":989},"2026-05-22",83.155,82.98,83.050003,24000,{"date":992,"open":993,"high":587,"low":994,"close":995,"change":138,"percent_change":681,"volume":996,"transactions":9,"vwap":995},"2026-05-21",82.25,82.051003,83.010002,23900,{"date":998,"open":999,"high":1000,"low":999,"close":185,"change":590,"percent_change":1001,"volume":1002,"transactions":9,"vwap":185},"2026-05-20",81.47,82.7,1.52,37600,{"date":1004,"open":751,"high":852,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-19",81.07,81.45,-0.805,-0.98,57400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":821,"percent_change":799,"volume":1016,"transactions":9,"vwap":1015},"2026-05-18",82.35,82.46,81.8,82.255,35600,{"date":1018,"open":1019,"high":1020,"low":761,"close":761,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":761},"2026-05-15",82.28,82.87,-1.92,-2.29,114500,{"date":1025,"open":1026,"high":1027,"low":1026,"close":218,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":218},"2026-05-14",83.75,84.11,-0.16,-0.19,40500,{"date":1032,"open":12,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-13",84.059998,83.313,83.99,0.692,0.83,44800,{"date":1040,"open":1041,"high":1042,"low":720,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-12",83.19,83.34,83.298,-0.788,-0.94,58000,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":506,"volume":1053,"transactions":9,"vwap":1051},"2026-05-11",83.91,84.25,84.085999,0.152,30800,{"date":1055,"open":301,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-08",84.010002,83.65,83.934,1.014,1.22,37100,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":630,"volume":1068,"transactions":9,"vwap":1066},"2026-05-07",84.23,82.85,82.92,-0.9,37900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":930,"transactions":9,"vwap":1074},"2026-05-06",83.23,83.85,83.22,83.82,1.79,2.18,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":18,"percent_change":591,"volume":1082,"transactions":9,"vwap":1081},"2026-05-05",80.3,82.14,82.029999,28300,{"date":1084,"open":1085,"high":843,"low":1086,"close":1087,"change":1088,"percent_change":1008,"volume":1089,"transactions":9,"vwap":1087},"2026-05-04",81.4,80.58,80.82,-0.8,41700,{"date":1091,"open":1092,"high":597,"low":1093,"close":1094,"change":1095,"percent_change":658,"volume":1096,"transactions":9,"vwap":1094},"2026-05-01",81.58,81.555,81.62,-0.085,46900,{"date":1098,"open":698,"high":769,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-30",80.42,81.705,1.705,2.13,72400,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":220,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-29",80.47,79.67,80,-0.74,61700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1113,"change":302,"percent_change":883,"volume":1116,"transactions":9,"vwap":1113},"2026-04-28",80.6,80.865,80.27,51500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":209,"volume":1124,"transactions":9,"vwap":1122},"2026-04-27",80.98,81.17,80.752,80.85,-0.234,29700,{"date":1126,"open":1127,"high":1120,"low":1127,"close":1128,"change":1129,"percent_change":895,"volume":1130,"transactions":9,"vwap":1128},"2026-04-24",80.59,81.084,0.484,30900,{"date":1132,"open":638,"high":750,"low":1133,"close":1113,"change":1134,"percent_change":1135,"volume":1110,"transactions":9,"vwap":1113},"2026-04-23",79.82,-0.76,-0.93,{"date":1137,"open":999,"high":1138,"low":1139,"close":1140,"change":895,"percent_change":155,"volume":1141,"transactions":9,"vwap":1140},"2026-04-22",81.49,81.2,81.36,45800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-21",81.933,81.97,80.69,80.76,-1.45,-1.76,49500,{"date":1152,"open":676,"high":1153,"low":906,"close":1153,"change":845,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-20",82.21,-0.56,22800,{"date":1157,"open":1158,"high":790,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-17",82.51,82.67,1.11,1.36,30500,{"date":1164,"open":841,"high":1165,"low":1166,"close":843,"change":107,"percent_change":107,"volume":1167,"transactions":9,"vwap":843},"2026-04-16",81.796,81.349,42600,{"date":1169,"open":806,"high":806,"low":1170,"close":648,"change":844,"percent_change":845,"volume":1171,"transactions":9,"vwap":648},"2026-04-15",81.257,31800,{"date":1173,"open":804,"high":186,"low":665,"close":186,"change":1174,"percent_change":1175,"volume":1116,"transactions":9,"vwap":186},"2026-04-14",0.77,0.95,{"date":1177,"open":1178,"high":710,"low":1179,"close":826,"change":1180,"percent_change":155,"volume":1181,"transactions":9,"vwap":826},"2026-04-13",80.050003,79.885,0.597,38500,{"date":1183,"open":1184,"high":819,"low":701,"close":1185,"change":1186,"percent_change":969,"volume":1187,"transactions":9,"vwap":1185},"2026-04-10",80.78,80.583,0.103,30100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":957,"volume":1195,"transactions":9,"vwap":1193},"2026-04-09",79.89,80.68,79.64,80.48,0.07,42800,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-08",81,79.6,80.41,3.12,4.04,95200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":107,"percent_change":107,"volume":1116,"transactions":9,"vwap":1209},"2026-04-07",76.79,77.35,76.239,77.29,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":601,"percent_change":949,"volume":1215,"transactions":9,"vwap":1214},"2026-04-06",76.93,77.41,77.3,66600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1154,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-02",75.67,77.050003,75.63,76.77,-0.72,64600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1001,"volume":1231,"transactions":9,"vwap":1229},"2026-04-01",77.27,77.83,77.040001,77.33,1.16,52200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":902,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-31",74.81,76.295,74.76,76.17,3.03,171000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":441,"percent_change":553,"volume":1246,"transactions":9,"vwap":1245},"2026-03-30",74.65,74.75,73.73,73.93,49700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":977,"volume":1254,"transactions":9,"vwap":1252},"2026-03-27",74.43,74.88,73.935,74.14,-0.385,170600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":970,"transactions":9,"vwap":1259},"2026-03-26",75.253,75.82,74.525,-1.773,-2.32,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-25",76.48,76.68,76.029999,76.298,1.158,1.54,48200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-24",74.5,75.45,74.49,75.14,-0.34,-0.45,102300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-23",75.11,76.27,74.93,75.48,1.7,2.3,101500,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":793,"transactions":9,"vwap":1293},"2026-03-20",75.53,73.54,73.78,-2.204,-2.9,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-19",74.9,76.34,74.7,75.984,-0.206,-0.27,61200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":753,"volume":1311,"transactions":9,"vwap":1309},"2026-03-18",77.11,77.159,76.19,-1.151,77000,{"date":1313,"open":1314,"high":1315,"low":1229,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-17",77.54,77.745,77.341,0.381,0.5,33200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-16",76.71,77.21,76.541,76.96,1.31,1.73,55100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-13",76.83,77.029999,75.535,75.65,-0.92,-1.2,93800,{"date":1339,"open":1213,"high":1213,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-12",76.32,76.57,-1.56,-2,107400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":479,"volume":1352,"transactions":9,"vwap":1350},"2026-03-11",77.87,78.341,77.59,78.13,0.015,72500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":601,"volume":1360,"transactions":9,"vwap":1358},"2026-03-10",78.43,79.25,78.029999,78.115,0.409,129100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":601,"volume":1368,"transactions":9,"vwap":1366},"2026-03-09",76.22,77.82,75.41,77.706,0.406,154500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1214,"change":714,"percent_change":629,"volume":1374,"transactions":9,"vwap":1214},"2026-03-06",76.9,77.688,76.6,62800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-05",78.67,78.96,77.14,77.98,-1.664,-2.09,143000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1037,"volume":1391,"transactions":9,"vwap":1389},"2026-03-04",79.32,79.71,78.92,79.644,0.654,91800,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-03",79.95,77.18,78.99,-2.986,-3.64,109200,{"date":1401,"open":806,"high":1402,"low":840,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-02",82.34,81.976,-1.229,-1.48,78100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-27",83.27,83.419,82.965,83.205,0.006,0.01,112600,{"date":1417,"open":238,"high":238,"low":1418,"close":1419,"change":1420,"percent_change":361,"volume":1016,"transactions":9,"vwap":1419},"2026-02-26",82.55,83.199,-0.341,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":155,"percent_change":452,"volume":1427,"transactions":9,"vwap":1426},"2026-02-25",83.339,83.61,83.14,83.54,25100,{"date":1429,"open":1402,"high":589,"low":1430,"close":1431,"change":1432,"percent_change":866,"volume":1433,"transactions":9,"vwap":1431},"2026-02-24",82.33,82.8,0.46,50800,{"date":1435,"open":184,"high":1436,"low":1437,"close":1402,"change":1438,"percent_change":553,"volume":1439,"transactions":9,"vwap":1402},"2026-02-23",82.84,82.089996,-0.23,34200,{"date":1441,"open":806,"high":1442,"low":806,"close":762,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":762},"2026-02-20",82.589,0.93,1.14,94800,{"date":1447,"open":1448,"high":804,"low":1449,"close":804,"change":1450,"percent_change":658,"volume":1451,"transactions":9,"vwap":804},"2026-02-19",81.24,81.084999,-0.08,35500,{"date":1453,"open":732,"high":1454,"low":833,"close":1455,"change":138,"percent_change":681,"volume":1456,"transactions":9,"vwap":1455},"2026-02-18",82.114,81.72,29000,{"date":1458,"open":1087,"high":648,"low":1106,"close":1085,"change":1459,"percent_change":544,"volume":1460,"transactions":9,"vwap":1085},"2026-02-17",-0.03,62000,{"date":1462,"open":1463,"high":1464,"low":1113,"close":1463,"change":432,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-13",81.43,81.67,0.21,97600,{"date":1468,"open":1402,"high":1469,"low":1470,"close":1471,"change":723,"percent_change":724,"volume":1472,"transactions":9,"vwap":1471},"2026-02-12",82.37,81.050003,81.26,77900,{"date":1474,"open":834,"high":1153,"low":608,"close":1475,"change":155,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-11",82.15,0.91,49200,{"date":1479,"open":1480,"high":722,"low":721,"close":668,"change":1481,"percent_change":935,"volume":1482,"transactions":9,"vwap":668},"2026-02-10",81.44,0.27,38000,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":591,"volume":1439,"transactions":9,"vwap":1487},"2026-02-09",80.37,81.27,81.14,1.2,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-06",79.15,79.94,1.83,2.34,48400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1148,"volume":1503,"transactions":9,"vwap":1501},"2026-02-05",78.38,78.9,78.015999,78.11,-1.15,104800,{"date":1505,"open":1394,"high":1394,"low":1506,"close":1507,"change":514,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-04",78.86,79.26,0.3,106100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":949,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-03",78.79,79.080002,78.335,79.019997,0.88,158400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":118,"percent_change":138,"volume":1524,"transactions":9,"vwap":1523},"2026-02-02",77.71,78.41,77.68,78.33,120400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1342,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-30",78.63,78.85,77.75,78.080002,-1.96,78600,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1192,"change":260,"percent_change":581,"volume":1537,"transactions":9,"vwap":1192},"2026-01-29",80.089996,78.54,82000,{"date":1539,"open":1540,"high":1541,"low":1378,"close":1542,"change":208,"percent_change":303,"volume":1543,"transactions":9,"vwap":1542},"2026-01-28",79.37,79.4,79.35,56400,{"date":1545,"open":1388,"high":1546,"low":1388,"close":1547,"change":1326,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-27",79.65,79.59,1.67,72700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":261,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-26",78.34,78.53,78.162,78.28,0.44,63900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":800,"percent_change":133,"volume":1564,"transactions":9,"vwap":1563},"2026-01-23",77.26,77.95,77.12,77.94,77200,{"date":1566,"open":1567,"high":1314,"low":1568,"close":1569,"change":835,"percent_change":489,"volume":1570,"transactions":9,"vwap":1569},"2026-01-22",77.28,77.089996,77.43,59100,{"date":1572,"open":1573,"high":1568,"low":1574,"close":1575,"change":84,"percent_change":77,"volume":1576,"transactions":9,"vwap":1575},"2026-01-21",76.5,76.232,76.98,80200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-20",75.95,76.42,75.861,75.96,-0.62,-0.81,66500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":69,"volume":1593,"transactions":9,"vwap":1591},"2026-01-16",76.55,76.583,76.28,76.58,0.038,40900,{"date":1595,"open":1596,"high":1597,"low":1580,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-15",76.52,76.78,76.542,0.122,0.16,195500,{"date":1603,"open":1363,"high":1580,"low":1604,"close":1580,"change":1605,"percent_change":814,"volume":1606,"transactions":9,"vwap":1580},"2026-01-14",76.13,0.47,53100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1579,"change":209,"percent_change":844,"volume":1612,"transactions":9,"vwap":1579},"2026-01-13",76.07,76.092003,75.723,56800,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":169,"volume":846,"transactions":9,"vwap":1617},"2026-01-12",75.76,76.248,76.24,0.68,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":391,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-09",75.36,75.6,75.19,75.56,0.64,33600,{"date":1628,"open":1242,"high":1629,"low":1242,"close":1629,"change":20,"percent_change":20,"volume":1187,"transactions":9,"vwap":1629},"2026-01-08",75.080002,{"date":1631,"open":1623,"high":1632,"low":1633,"close":1629,"change":882,"percent_change":777,"volume":1634,"transactions":9,"vwap":1629},"2026-01-07",75.23,74.963,42000,{"date":1636,"open":1637,"high":1274,"low":1638,"close":1637,"change":514,"percent_change":138,"volume":1639,"transactions":9,"vwap":1637},"2026-01-06",75.34,75.215,36100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1175,"volume":1647,"transactions":9,"vwap":1645},"2026-01-05",74.56,75.13,74.459,75.099998,0.71,44500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1651,"change":1653,"percent_change":272,"volume":1654,"transactions":9,"vwap":1651},"2026-01-02",74.122,74.39,74,0.87,46200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":241,"volume":1662,"transactions":9,"vwap":1660},"2025-12-31",73.46,73.67,73.32,73.52,-0.15,44200,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1658,"change":1668,"percent_change":1481,"volume":1669,"transactions":9,"vwap":1658},"2025-12-30",73.8,73.83,73.615,0.2,33500,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":777,"percent_change":422,"volume":1676,"transactions":9,"vwap":1675},"2025-12-29",73.36,73.51,73.3,73.47,51200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":969,"percent_change":506,"volume":1096,"transactions":9,"vwap":1680},"2025-12-26",73.64,73.82,73.639,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-24",73.59,73.71,73.56,73.69,0.1,0.14,42300,{"date":1692,"open":1693,"high":1684,"low":1674,"close":1684,"change":1694,"percent_change":836,"volume":1695,"transactions":9,"vwap":1684},"2025-12-23",73.38,0.405,195700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-22",72.96,73.2,72.94,73.185,0.455,0.63,55000,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-19",72.54,72.95,72.73,0.57,0.79,181800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":219,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-18",72.18,72.5,72.029999,72.16,-0.7,29900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":844,"percent_change":977,"volume":1727,"transactions":9,"vwap":1726},"2025-12-17",73.15,73.17,72.63,72.67,53000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":460,"percent_change":1278,"volume":1734,"transactions":9,"vwap":1733},"2025-12-16",73.14,73.28,72.86,73.050003,24100,{"date":1736,"open":1665,"high":1665,"low":1674,"close":1693,"change":1668,"percent_change":1481,"volume":1737,"transactions":9,"vwap":1693},"2025-12-15",93000,{"date":1739,"open":1293,"high":1740,"low":1700,"close":1741,"change":219,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-12",73.785,73.18,-0.69,61500,{"date":1745,"open":1746,"high":1293,"low":1747,"close":1687,"change":261,"percent_change":1432,"volume":1748,"transactions":9,"vwap":1687},"2025-12-11",73.31,73.24,34700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":155,"percent_change":84,"volume":1755,"transactions":9,"vwap":1754},"2025-12-10",72.66,73.53,72.61,73.35,79400,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1753,"change":1414,"percent_change":1414,"volume":1760,"transactions":9,"vwap":1753},"2025-12-09",72.56,72.788,25000,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":441,"percent_change":209,"volume":1766,"transactions":9,"vwap":1765},"2025-12-08",72.92,72.516,72.6,18800,{"date":1768,"open":1769,"high":1723,"low":1770,"close":1771,"change":1600,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-05",73.07,72.79,72.81,0.22,23000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-04",72.76,72.8,72.62,72.65,0.08,0.11,21600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":681,"volume":1790,"transactions":9,"vwap":1788},"2025-12-03",72.3,72.588,72.26,72.57,0.281,25200,{"date":1792,"open":1793,"high":1794,"low":1717,"close":1795,"change":1796,"percent_change":1465,"volume":990,"transactions":9,"vwap":1795},"2025-12-02",72.24,72.31,72.289,0.149,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":882,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-01",72.13,72.38,72.14,-0.36,16500,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":799,"percent_change":489,"volume":1808,"transactions":9,"vwap":1807},"2025-11-28",72.059998,72.4,6300,{"date":1810,"open":1811,"high":1806,"low":1811,"close":1812,"change":1646,"percent_change":17,"volume":1813,"transactions":9,"vwap":1812},"2025-11-26",71.45,71.98,23400,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1711,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-25",70.65,71.29,70.48,71.27,1.12,62400,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1818,"change":681,"percent_change":866,"volume":1826,"transactions":9,"vwap":1818},"2025-11-24",70.040001,70.58,32200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1703,"percent_change":1476,"volume":1833,"transactions":9,"vwap":1832},"2025-11-21",69.555,70.339,69.39,70.089996,51600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-20",70.98,70.987,69.46,-1.03,-1.46,83700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":240,"volume":1849,"transactions":9,"vwap":1847},"2025-11-19",70.45,70.723,70.23,70.49,-0.123,23200,{"date":1851,"open":1844,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-18",70.85,70.16,70.613,-0.627,-0.88,42900,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-17",71.65,71.885,71.028,71.24,-0.85,-1.18,27200,{"date":1868,"open":1869,"high":1785,"low":1870,"close":1871,"change":107,"percent_change":107,"volume":1857,"transactions":9,"vwap":1871},"2025-11-14",71.593,71.53,72.089996,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1222,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-13",72.82,72.88,72.0070038,72.099998,-0.99,24800,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1874,"change":1432,"percent_change":1625,"volume":1884,"transactions":9,"vwap":1874},"2025-11-12",72.59,72.83,16900,{"date":1886,"open":1887,"high":1888,"low":1806,"close":1889,"change":1890,"percent_change":261,"volume":1891,"transactions":9,"vwap":1889},"2025-11-11",72.21,72.42,72.36,0.245,51100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-10",71.71,72.128,71.545,72.115,1.035,1.46,21700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1904,"change":34,"percent_change":1481,"volume":1906,"transactions":9,"vwap":1904},"2025-11-07",70.46,71.080002,70.255,81300,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":241,"volume":1116,"transactions":9,"vwap":1911},"2025-11-06",71.19,70.715,70.89,-0.14,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":866,"percent_change":1711,"volume":1918,"transactions":9,"vwap":1917},"2025-11-05",70.67,71.2,71.029999,13500,{"date":1920,"open":1921,"high":1922,"low":1844,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-04",70.55,70.87,70.47,-1,-1.4,11900,{"date":1928,"open":1811,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1781,"volume":1053,"transactions":9,"vwap":1931},"2025-11-03",71.57,71.259,71.47,0.079,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":441,"volume":1939,"transactions":9,"vwap":1937},"2025-10-31",71.42,71.18,71.391,-0.149,18000,{"date":1941,"open":1935,"high":1942,"low":1943,"close":1944,"change":883,"percent_change":778,"volume":1945,"transactions":9,"vwap":1944},"2025-10-30",71.765,71.39,71.54,21400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":882,"volume":1953,"transactions":9,"vwap":1951},"2025-10-29",72.136,72.27,71.55,71.85,-0.184,57700,{"date":1955,"open":1956,"high":1799,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1813,"transactions":9,"vwap":1958},"2025-10-28",71.78,71.742,72.033997,-0.051,-0.07,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1964,"change":1966,"percent_change":1967,"volume":1879,"transactions":9,"vwap":1964},"2025-10-27",72.010002,72.084999,71.912,0.435,0.61,{"date":1969,"open":1944,"high":1970,"low":1944,"close":1860,"change":1971,"percent_change":138,"volume":1972,"transactions":9,"vwap":1860},"2025-10-24",71.73,0.225,23700,{"date":1974,"open":1863,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":534,"volume":1460,"transactions":9,"vwap":1977},"2025-10-23",71.51,71.22,71.425,0.529,{"date":1980,"open":1852,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":371,"volume":1985,"transactions":9,"vwap":1983},"2025-10-22",71.07,70.535,70.896,0.196,46700,{"date":1987,"open":1852,"high":1988,"low":1989,"close":1990,"change":640,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-21",70.96,70.675,70.7,-1.05,36200,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1811,"change":1625,"percent_change":169,"volume":1997,"transactions":9,"vwap":1811},"2025-10-20",71.12,71.49,27800,{"date":1999,"open":2000,"high":2001,"low":1921,"close":2002,"change":2003,"percent_change":412,"volume":2004,"transactions":9,"vwap":2002},"2025-10-17",70.62,70.9,70.81,-0.13,62300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":935,"volume":2012,"transactions":9,"vwap":2010},"2025-10-16",70.988,71.33,70.748,70.94,0.23,80600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":895,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-15",70.69,70.88,70.31,70.71,0.86,21000,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1450,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-14",69.47,70.37,69.384,70.11,-0.11,26700,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":84,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-13",69.73,70.302,70.19,1.47,28000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1261,"volume":2043,"transactions":9,"vwap":2041},"2025-10-10",70.54,70.56,69.155,69.17,-1.64,63100,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2002,"change":875,"percent_change":188,"volume":2048,"transactions":9,"vwap":2002},"2025-10-09",71.3,70.64,11700,{"date":2050,"open":1916,"high":2051,"low":1916,"close":2051,"change":2052,"percent_change":1318,"volume":2053,"transactions":9,"vwap":2051},"2025-10-08",71.36,0.357,17300,{"date":2055,"open":1996,"high":1996,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":1879,"transactions":9,"vwap":2057},"2025-10-07",70.983,71.0029984,-0.567,-0.79,{"date":2061,"open":2062,"high":2063,"low":2062,"close":1929,"change":1465,"percent_change":260,"volume":2064,"transactions":9,"vwap":1929},"2025-10-06",71.48,71.69,57500,{"date":2066,"open":2067,"high":2068,"low":1863,"close":2051,"change":734,"percent_change":1967,"volume":2069,"transactions":9,"vwap":2051},"2025-10-03",71.285,71.44,8700,{"date":2071,"open":2072,"high":2072,"low":1816,"close":2073,"change":1459,"percent_change":544,"volume":2048,"transactions":9,"vwap":2073},"2025-10-02",70.99,70.93,{"date":2075,"open":2076,"high":1917,"low":2077,"close":1988,"change":2078,"percent_change":800,"volume":2079,"transactions":9,"vwap":1988},"2025-10-01",70.76,70.755,0.36,19300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":43,"percent_change":1556,"volume":2086,"transactions":9,"vwap":2085},"2025-09-30",70.26,70.61,70.25,70.6,29600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":581,"percent_change":601,"volume":2093,"transactions":9,"vwap":2092},"2025-09-29",70.32,70.35,70.176,70.29,22300,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":371,"percent_change":123,"volume":2098,"transactions":9,"vwap":2097},"2025-09-26",69.64,69.92,24500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2096,"change":1802,"percent_change":219,"volume":2104,"transactions":9,"vwap":2096},"2025-09-25",69.48,69.66,69.35,26600,{"date":2106,"open":2107,"high":2084,"low":2108,"close":2109,"change":361,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-24",70.15,69.957,70,-0.58,24900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2003,"volume":2119,"transactions":9,"vwap":2117},"2025-09-23",70.63,70.74,70.335,70.41,-0.094,14600,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":1432,"volume":2127,"transactions":9,"vwap":2125},"2025-09-22",70.21,70.53,70.082001,70.504,0.323,24700,{"date":2129,"open":1832,"high":2084,"low":2130,"close":2131,"change":2132,"percent_change":208,"volume":2133,"transactions":9,"vwap":2131},"2025-09-19",70.059998,70.181,-0.169,26500,{"date":2135,"open":2136,"high":2137,"low":1824,"close":2090,"change":20,"percent_change":20,"volume":2138,"transactions":9,"vwap":2090},"2025-09-18",70.18,70.39,16400,{"date":2140,"open":2141,"high":2015,"low":2142,"close":2090,"change":2143,"percent_change":553,"volume":2144,"transactions":9,"vwap":2090},"2025-09-17",70.44,70.07,-0.197,20300,{"date":2146,"open":1923,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-16",70.59,70.36,70.547,0.087,0.12,20200,{"date":2154,"open":2155,"high":1847,"low":1846,"close":1903,"change":1556,"percent_change":1703,"volume":2156,"transactions":9,"vwap":1903},"2025-09-15",70.28,18600,{"date":2158,"open":2159,"high":1832,"low":2160,"close":2161,"change":208,"percent_change":1277,"volume":2162,"transactions":9,"vwap":2161},"2025-09-12",70.010002,69.87,70.019997,20500,{"date":2164,"open":2159,"high":2082,"low":2165,"close":2082,"change":1618,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2082},"2025-09-11",69.97,0.98,11400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2011,"percent_change":935,"volume":2174,"transactions":9,"vwap":2173},"2025-09-10",69.68,69.69,69.51,69.58,18500,{"date":2176,"open":2177,"high":2101,"low":2178,"close":2103,"change":659,"percent_change":240,"volume":2179,"transactions":9,"vwap":2103},"2025-09-09",69.37,69.298,70400,{"date":2181,"open":2182,"high":2023,"low":2183,"close":2023,"change":949,"percent_change":17,"volume":2184,"transactions":9,"vwap":2023},"2025-09-08",69.22,69.14,174100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":866,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-05",68.96,69.040001,68.55,68.78,0.82,111300,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":1772,"percent_change":138,"volume":2198,"transactions":9,"vwap":2196},"2025-09-04",67.963,68.22,67.87,15400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1689,"percent_change":1465,"volume":2167,"transactions":9,"vwap":2204},"2025-09-03",67.88,68.029999,67.82,68,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":401,"percent_change":1583,"volume":2209,"transactions":9,"vwap":2208},"2025-09-02",67.37,67.86,26100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":553,"percent_change":361,"volume":2216,"transactions":9,"vwap":2215},"2025-08-29",68.21,68.32,68.15,68.28,12800,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":734,"volume":2223,"transactions":9,"vwap":2221},"2025-08-28",68.41,68.63,68.56,0.293,10400,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":2228,"percent_change":777,"volume":2229,"transactions":9,"vwap":2227},"2025-08-27",67.9,68.267,-0.243,12400,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":1414,"percent_change":1414,"volume":2234,"transactions":9,"vwap":2233},"2025-08-26",68.24,68.51,20900,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":1855,"percent_change":807,"volume":2240,"transactions":9,"vwap":2239},"2025-08-25",68.98,68.47,68.5,11600,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-08-22",68.266,69.255,69.127,1.098,1.61,10200,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2003,"volume":2256,"transactions":9,"vwap":2254},"2025-08-21",68.059998,68.11,67.96,68.028999,-0.091,8500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2260,"change":69,"percent_change":1194,"volume":2262,"transactions":9,"vwap":2260},"2025-08-20",68.024002,68.12,67.92,14500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-08-19",68.37,68.38,68.0019989,68.07,-0.22,-0.32,14700,{"date":2273,"open":2274,"high":2275,"low":2260,"close":2275,"change":2276,"percent_change":506,"volume":2277,"transactions":9,"vwap":2275},"2025-08-18",68.23,68.29,0.126,9200,{"date":2279,"open":2280,"high":2281,"low":2260,"close":2282,"change":2283,"percent_change":143,"volume":2284,"transactions":9,"vwap":2282},"2025-08-15",68.19,68.25,68.164,0.256,12100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":844,"volume":2292,"transactions":9,"vwap":2290},"2025-08-14",67.69,67.93,67.67,67.908,-0.262,5900,{"date":2294,"open":2295,"high":2196,"low":2296,"close":2297,"change":261,"percent_change":1318,"volume":2298,"transactions":9,"vwap":2297},"2025-08-13",68.089996,68.019997,68.17,19500,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2302,"change":2304,"percent_change":18,"volume":2305,"transactions":9,"vwap":2302},"2025-08-12",67.36,67.83,67.342,0.81,23500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":209,"volume":2048,"transactions":9,"vwap":2311},"2025-08-11",67.065002,67.14,66.93,67.019997,-0.194,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":581,"volume":2319,"transactions":9,"vwap":2317},"2025-08-08",67.080002,67.3,67.214,0.247,14000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":744,"volume":2327,"transactions":9,"vwap":2325},"2025-08-07",67.089996,67.12,66.72,66.967,0.487,17800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":734,"percent_change":230,"volume":2104,"transactions":9,"vwap":2333},"2025-08-06",66.35,66.55,66.3,66.48,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2336,"change":1668,"percent_change":1508,"volume":2339,"transactions":9,"vwap":2336},"2025-08-05",66.050003,66.146,65.86,44000,{"date":2341,"open":2342,"high":2338,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-04",65.767,65.7,65.85,0.76,1.17,34600,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":659,"percent_change":412,"volume":2353,"transactions":9,"vwap":2352},"2025-08-01",65.099998,64.77,65.089996,29200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":703,"volume":2361,"transactions":9,"vwap":2359},"2025-07-31",65.4,65.476,65.16,65.21,-0.431,13100,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2110,"percent_change":1856,"volume":2368,"transactions":9,"vwap":2367},"2025-07-30",65.91,66.15,65.573,65.641,61000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":1668,"volume":2376,"transactions":9,"vwap":2374},"2025-07-29",66.24,66.26,66.07,66.221,0.131,10500,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":629,"percent_change":2382,"volume":1945,"transactions":9,"vwap":2381},"2025-07-28",66.33,65.96,66.089996,-1.3,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2269,"volume":2390,"transactions":9,"vwap":2388},"2025-07-25",66.66,66.99,66.62,66.96,-0.148,15600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-07-24",67.25,67.34,67.099998,67.108,-0.452,-0.67,11300,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2403,"change":2404,"percent_change":1075,"volume":2405,"transactions":9,"vwap":2403},"2025-07-23",66.95,67.56,1.19,37300,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2409,"change":2411,"percent_change":866,"volume":2412,"transactions":9,"vwap":2409},"2025-07-22",65.99,66.37,65.87,0.371,22900,{"date":2414,"open":2415,"high":2416,"low":2338,"close":2417,"change":391,"percent_change":744,"volume":2418,"transactions":9,"vwap":2417},"2025-07-21",65.95,66.29,65.999,12900,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":240,"volume":2138,"transactions":9,"vwap":2423},"2025-07-18",65.93,65.51,65.519,-0.111,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":2151,"percent_change":506,"volume":2430,"transactions":9,"vwap":2429},"2025-07-17",65.33,65.68,65.63,15100,{"date":2432,"open":2358,"high":2433,"low":2434,"close":2422,"change":118,"percent_change":143,"volume":2435,"transactions":9,"vwap":2422},"2025-07-16",65.56,64.98,68600,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":639,"volume":2442,"transactions":9,"vwap":2440},"2025-07-15",65.48,65.23,65.26,-0.4,11000,{"date":2444,"open":2445,"high":2446,"low":2422,"close":2446,"change":2447,"percent_change":34,"volume":2448,"transactions":9,"vwap":2446},"2025-07-14",65.55,65.66,0.123,25500,{"date":2450,"open":2433,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":281,"volume":2455,"transactions":9,"vwap":2453},"2025-07-11",65.62,65.49,65.537,-0.373,9400,{"date":2457,"open":2458,"high":2364,"low":2459,"close":2364,"change":1194,"percent_change":1781,"volume":2460,"transactions":9,"vwap":2364},"2025-07-10",65.76,65.65,8400,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2464,"change":261,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-07-09",65.67,65.84,65.6,0.52,14100,{"date":2469,"open":2470,"high":2422,"low":2471,"close":2472,"change":836,"percent_change":471,"volume":2473,"transactions":9,"vwap":2472},"2025-07-08",65.242,65.2,65.5,27600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-07-07",65.275,65.28,64.873,64.95,-0.82,-1.25,30000,{"date":2484,"open":2485,"high":2486,"low":2446,"close":2487,"change":432,"percent_change":649,"volume":2488,"transactions":9,"vwap":2487},"2025-07-03",65.74,65.792,65.77,10900,{"date":2490,"open":2491,"high":2465,"low":2491,"close":2465,"change":371,"percent_change":734,"volume":2492,"transactions":9,"vwap":2465},"2025-07-02",65.18,12600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1414,"percent_change":479,"volume":2499,"transactions":9,"vwap":2498},"2025-07-01",65.29,65.36,65.15,65.32,22100,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2503,"change":1465,"percent_change":138,"volume":2504,"transactions":9,"vwap":2503},"2025-06-30",64.9,65.31,41100,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2350,"change":514,"percent_change":581,"volume":2510,"transactions":9,"vwap":2350},"2025-06-27",64.96,65.515,64.89,45700,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":208,"percent_change":312,"volume":2516,"transactions":9,"vwap":2515},"2025-06-26",64.56,64.87,64.86,32500,{"date":2518,"open":2519,"high":2520,"low":2509,"close":2350,"change":1661,"percent_change":1438,"volume":2521,"transactions":9,"vwap":2350},"2025-06-25",65,65.12,22400,{"date":2523,"open":2509,"high":2495,"low":2509,"close":2524,"change":471,"percent_change":792,"volume":2390,"transactions":9,"vwap":2524},"2025-06-24",65.25,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2528,"change":63,"percent_change":1625,"volume":2530,"transactions":9,"vwap":2528},"2025-06-23",63.66,64.4,63.61,29500,{"date":2532,"open":2528,"high":2528,"low":2533,"close":2533,"change":977,"percent_change":1584,"volume":1766,"transactions":9,"vwap":2533},"2025-06-20",63.99,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1780,"percent_change":2151,"volume":2540,"transactions":9,"vwap":2539},"2025-06-18",64.53,64.72,64.44,64.51,17200,{"date":2542,"open":2543,"high":2502,"low":2544,"close":2544,"change":2059,"percent_change":2545,"volume":1992,"transactions":9,"vwap":2544},"2025-06-17",64.879,64.43,-1.21,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2550,"change":2078,"percent_change":866,"volume":2223,"transactions":9,"vwap":2550},"2025-06-16",65.38,65.61,65.22,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2515,"change":199,"percent_change":1878,"volume":2555,"transactions":9,"vwap":2515},"2025-06-13",64.61,65.040001,16700,{"date":2557,"open":2554,"high":2422,"low":2554,"close":2422,"change":1432,"percent_change":1646,"volume":2558,"transactions":9,"vwap":2422},"2025-06-12",14400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2561,"change":50,"percent_change":102,"volume":2564,"transactions":9,"vwap":2561},"2025-06-11",65.050003,65.202,64.99,12700,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":432,"percent_change":649,"volume":1760,"transactions":9,"vwap":2569},"2025-06-10",64.64,65.019997,65.010002,{"date":2571,"open":2572,"high":2434,"low":2572,"close":2573,"change":2574,"percent_change":43,"volume":1900,"transactions":9,"vwap":2573},"2025-06-09",64.67,64.84,0.199,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2578,"change":2580,"percent_change":261,"volume":2053,"transactions":9,"vwap":2578},"2025-06-06",64.63,64.641,64.46,0.221,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":102,"percent_change":957,"volume":2587,"transactions":9,"vwap":2586},"2025-06-05",64.55,64.66,64.39,64.42,40400,{"date":2589,"open":2590,"high":2579,"low":2591,"close":2592,"change":143,"percent_change":2593,"volume":1884,"transactions":9,"vwap":2592},"2025-06-04",64.26,64.25,64.36,0.59,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":553,"percent_change":313,"volume":2600,"transactions":9,"vwap":2599},"2025-06-03",63.74,64.019997,63.67,63.98,13700,{"date":2602,"open":2603,"high":2590,"low":2604,"close":2590,"change":2605,"percent_change":562,"volume":2430,"transactions":9,"vwap":2590},"2025-06-02",63.68,63.63,0.696,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2609,"change":2611,"percent_change":1960,"volume":2612,"transactions":9,"vwap":2609},"2025-05-30",63.48,63.564,63.099998,-0.046,28500,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2529,"change":371,"percent_change":1556,"volume":2144,"transactions":9,"vwap":2529},"2025-05-29",63.35,63.656,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2398,"volume":2624,"transactions":9,"vwap":2622},"2025-05-28",63.38,63.46,63.24,63.33,-0.425,19200,{"date":2626,"open":2603,"high":2627,"low":2603,"close":2628,"change":2629,"percent_change":471,"volume":1972,"transactions":9,"vwap":2628},"2025-05-27",63.8,63.755,0.535,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":935,"percent_change":2466,"volume":2133,"transactions":9,"vwap":2634},"2025-05-23",62.56,63.29,63.22,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2639,"change":916,"percent_change":1450,"volume":2492,"transactions":9,"vwap":2639},"2025-05-22",62.645,63.040001,62.89,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":412,"percent_change":209,"volume":2499,"transactions":9,"vwap":2645},"2025-05-21",63.49,63.493,62.88,62.94,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2649,"change":118,"percent_change":123,"volume":2430,"transactions":9,"vwap":2649},"2025-05-20",62.84,63.12,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2653,"change":1605,"percent_change":534,"volume":2654,"transactions":9,"vwap":2653},"2025-05-19",62.35,62.87,19900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2151,"percent_change":34,"volume":1162,"transactions":9,"vwap":2660},"2025-05-16",62.2,62.405,62.13,62.4,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2664,"change":123,"percent_change":230,"volume":2666,"transactions":9,"vwap":2664},"2025-05-15",62.040001,62.28,62.02,36900,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2540,"transactions":9,"vwap":2672},"2025-05-14",62.099998,62.11,61.81,61.88,-0.053,-0.09,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2679,"change":2222,"percent_change":391,"volume":2680,"transactions":9,"vwap":2679},"2025-05-13",61.19,62.036999,61.933,10600,{"date":2682,"open":2683,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2304,"volume":2687,"transactions":9,"vwap":2685},"2025-05-12",62.0099983,61.39,61.64,0.493,18900,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":1710,"volume":2695,"transactions":9,"vwap":2693},"2025-05-09",61.24,61.32,61.07,61.147,0.349,22200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1095,"percent_change":1912,"volume":2702,"transactions":9,"vwap":2701},"2025-05-08",60.79,60.97,60.73,60.798,29300,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":219,"volume":2710,"transactions":9,"vwap":2708},"2025-05-07",60.83,61.060001,60.69,60.883,-0.313,20100,{"date":2712,"open":2713,"high":2714,"low":2713,"close":2715,"change":2716,"percent_change":1780,"volume":2717,"transactions":9,"vwap":2715},"2025-05-06",60.71,61.27,61.196,0.046,26300,{"date":2719,"open":2720,"high":2721,"low":2720,"close":2722,"change":34,"percent_change":43,"volume":2723,"transactions":9,"vwap":2722},"2025-05-05",60.85,61.3,61.15,32700,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-05-02",60.825,61.02,60.81,60.96,1.139,1.9,24400,{"date":2734,"open":2735,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2269,"volume":2739,"transactions":9,"vwap":2737},"2025-05-01",60.060001,59.73,59.821,-0.129,10800,{"date":2741,"open":2742,"high":2742,"low":2743,"close":2744,"change":1450,"percent_change":2003,"volume":1167,"transactions":9,"vwap":2744},"2025-04-30",60.58,59.41,59.95,{"date":2746,"open":2747,"high":2748,"low":2747,"close":2749,"change":2750,"percent_change":34,"volume":2751,"transactions":9,"vwap":2749},"2025-04-29",59.51,60.15,60.029999,0.116,179900,{"date":2753,"open":2754,"high":2755,"low":2754,"close":2755,"change":2756,"percent_change":155,"volume":1900,"transactions":9,"vwap":2755},"2025-04-28",59.17,59.914,0.439,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":102,"volume":2764,"transactions":9,"vwap":2762},"2025-04-25",59.16,59.62,59.12,59.475,0.037,1377400,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-04-24",58.92,59.45,58.9,59.438,0.758,1.29,48100,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":1781,"volume":2781,"transactions":9,"vwap":2779},"2025-04-23",58.97,59.26,58.61,58.68,0.064,108100,{"date":178,"open":174,"high":2783,"low":174,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},58.88,58.616,0.598,1.03,9300]