[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVNV":3,"stock-historical-AVNV":25,"homepage-market-summary":2679},{"ticker":4,"date":5,"profile":6,"quote":11},"AVNV","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 Value ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},84.6324,84.6399,84.42,83.7672,0.8652,1.03,4737.638804,0,88.4844,48.244,5758.127993443223,90.4,819,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":20,"period_low":30,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":12,"start_date":34,"end_date":5},59.029999,10757,3926351.82663,42.73,"2025-04-22",[36,39,48,56,67,77,87,98,109,119,129,139,148,157,165,176,186,196,206,216,226,237,246,257,266,277,286,296,304,312,321,329,340,349,359,369,377,386,394,404,413,422,431,441,450,460,470,478,488,496,507,516,526,537,546,554,564,574,583,594,601,609,617,625,632,641,649,657,664,673,682,690,699,708,715,722,728,735,744,751,758,766,773,780,788,794,799,807,813,820,828,836,844,851,859,867,875,883,891,898,905,913,920,927,934,942,948,954,960,966,973,979,985,991,999,1004,1011,1018,1026,1033,1040,1048,1055,1063,1071,1079,1086,1093,1102,1110,1116,1125,1132,1141,1149,1158,1166,1172,1180,1187,1195,1204,1210,1219,1227,1234,1240,1249,1256,1265,1271,1277,1283,1290,1296,1304,1309,1315,1321,1327,1335,1341,1347,1353,1360,1367,1374,1382,1390,1396,1405,1413,1421,1428,1437,1444,1452,1460,1466,1475,1482,1489,1496,1503,1512,1518,1525,1532,1539,1547,1554,1562,1570,1577,1584,1591,1598,1604,1612,1620,1627,1634,1640,1649,1655,1663,1671,1680,1687,1692,1699,1707,1713,1719,1725,1729,1738,1746,1753,1760,1767,1774,1782,1789,1796,1801,1808,1815,1821,1827,1835,1841,1848,1856,1862,1868,1874,1879,1887,1894,1901,1907,1915,1921,1928,1935,1941,1947,1950,1956,1964,1971,1978,1985,1992,1998,2005,2012,2018,2022,2028,2035,2041,2046,2051,2056,2064,2070,2077,2083,2089,2096,2101,2110,2117,2122,2128,2134,2141,2148,2154,2161,2167,2173,2179,2185,2192,2196,2201,2207,2213,2220,2227,2234,2240,2247,2255,2264,2272,2279,2287,2291,2298,2305,2312,2317,2322,2327,2332,2339,2345,2353,2357,2363,2370,2376,2383,2390,2395,2402,2411,2417,2424,2429,2436,2443,2449,2454,2458,2463,2467,2474,2479,2484,2490,2496,2502,2508,2514,2519,2525,2531,2536,2542,2550,2554,2559,2565,2571,2577,2584,2589,2597,2603,2610,2616,2622,2631,2637,2645,2650,2654,2660,2667,2675],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":37,"vwap":38},122,84.4958,{"date":40,"open":41,"high":41,"low":42,"close":15,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-01",84,83.4764,-0.7977,-0.94,5525.174764,140,83.6552,{"date":49,"open":50,"high":50,"low":50,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-09-30",84.5649,-0.3786,-0.45,313.5615,69,84.9236,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-29",85.1,85.14,84.8601,84.9435,-0.4275,-0.5,5005.6808,127,84.9452,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":63,"volume":74,"transactions":75,"vwap":76},"2026-09-28",85.28,85.65,85.09,85.371,-0.4281,12481.9592,128,85.42,{"date":78,"open":79,"high":80,"low":81,"close":80,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-25",85.43,85.7991,85.31,0.6291,0.74,6132.4577,109,85.6706,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-24",85.16,85.19,84.72,85.17,-0.256,-0.3,11870.00824,145,85.1195,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-23",85.71,85.79,85.15,85.426,-1.5002,-1.73,6199.194301,144,85.5493,{"date":110,"open":111,"high":112,"low":113,"close":112,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-22",86.89,86.9262,86.51,0.2486,0.29,7055.224081,101,86.8652,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":27,"volume":126,"transactions":127,"vwap":128},"2026-09-21",86.53,86.7899,86.37,86.6776,0.8586,4822.786,106,86.6297,{"date":130,"open":131,"high":132,"low":133,"close":132,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-18",85.7,85.819,85.611,-0.6337,-0.73,2382.3717,107,85.6601,{"date":140,"open":113,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":137,"vwap":147},"2026-09-17",86.66,86.34,86.4527,1.1086,1.3,13599.267652,86.4849,{"date":149,"open":150,"high":151,"low":152,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":137,"vwap":156},"2026-09-16",86,86.24,85.3441,-0.3681,-0.43,3410.7552,86.0851,{"date":158,"open":159,"high":160,"low":159,"close":161,"change":62,"percent_change":63,"volume":162,"transactions":163,"vwap":164},"2026-09-15",85.48,85.74,85.7122,5299.7289,150,85.6647,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-14",86.09,86.475,85.9,86.1397,-0.8539,-0.98,13278.2216,165,86.2652,{"date":177,"open":178,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-11",87.08,86.895,86.9936,0.9431,1.1,7652.4514,209,87.0034,{"date":187,"open":188,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-10",86.42,86.03,86.0505,-1.4794,-1.69,5212.4554,143,86.1667,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-09",87.93,88.04,87.5299,-0.3329,-0.38,2924.1229,91,87.8642,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-08",88.13,88.24,87.8628,-0.4536,-0.51,3355.043255,126,88.0864,{"date":217,"open":218,"high":20,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-04",88.26,88.157,88.3164,0.0835,0.09,4237.6724,119,88.2839,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-03",87.88,88.29,87.81,88.2329,1.0601,1.22,6177.2205,115,88.1356,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-02",87.045,87.1728,0.4209,0.49,1728.8095,83,87.0465,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-01",87.02,87.25,86.685,86.7519,-0.4921,-0.56,7657.528646,130,87.0205,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":214,"vwap":265},"2026-08-31",87.7,87.07,87.244,-0.046,-0.05,7817.692479,87.18,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-28",87.84,87.97,87.1,87.29,-0.2246,-0.26,17057.263826,173,87.3423,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":117,"vwap":285},"2026-08-27",87.35,87.53,87.5146,0.1775,0.2,6366.6775,87.3903,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-26",87.62,87.33,87.3371,-0.2497,-0.29,3497.618887,114,87.5066,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":204,"vwap":303},"2026-08-25",87.24,87.5868,0.8154,0.94,3143.672657,87.4067,{"date":305,"open":111,"high":111,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":85,"vwap":311},"2026-08-24",86.62,86.7714,-0.1815,-0.21,90895.3215,86.8766,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":96,"vwap":320},"2026-08-21",86.881,87.04,86.9529,0.7795,0.9,4907.907344,86.9745,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":273,"volume":327,"transactions":54,"vwap":328},"2026-08-20",86.135,86.19,86.1734,-0.2216,1017.6028,86.1478,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-19",86.48,86.6599,86.32,86.395,0.6624,0.77,3030.374228,112,86.4958,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":224,"vwap":348},"2026-08-18",85.94,85.73,85.7326,-1.1442,-1.32,15300.1431,85.859,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-17",87.03,86.82,86.8768,0.229,0.26,1914.025131,125,86.9752,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-14",86.65,86.7,86.6478,0.2857,0.33,1938.2358,92,86.6889,{"date":370,"open":371,"high":372,"low":333,"close":373,"change":374,"percent_change":263,"volume":375,"transactions":214,"vwap":376},"2026-08-13",86.38,86.5,86.3621,-0.0443,6685.584966,86.3915,{"date":378,"open":379,"high":379,"low":371,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-12",86.77,86.4064,0.4611,0.54,15718.225836,117,86.575,{"date":387,"open":388,"high":388,"low":342,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":357,"vwap":393},"2026-08-11",86.43,85.9453,-0.1597,-0.19,11860.12969,86.1765,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":275,"vwap":403},"2026-08-10",86.16,86.22,86.0299,86.105,-0.0968,-0.11,11705.255368,86.1165,{"date":405,"open":189,"high":406,"low":407,"close":406,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-07",86.2018,85.99,0.7818,0.92,5008.714806,88,86.1199,{"date":414,"open":415,"high":416,"low":415,"close":76,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-06",85.35,85.76,0.1838,0.22,8696.6883,124,85.4365,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-05",85.59,85.2362,0.3004,0.35,1739.862556,82,85.395,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-04",84.35,85.0039,84.9358,1.2794,1.53,8676.550009,113,84.6709,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":107,"vwap":449},"2026-08-03",83.1,83.7,83.6564,0.6242,0.75,2970.156391,83.4278,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-31",82.805,83.21,83.0322,-0.5078,-0.61,7456.542203,105,82.9237,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-30",82.63,83.54,82.57,2.2896,2.82,27790.8333,156,82.9215,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":172,"volume":476,"transactions":137,"vwap":477},"2026-07-29",81.7,81.08,81.2504,-0.8067,14828.451624,81.6143,{"date":479,"open":472,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-28",82.25,81.465,82.0571,-0.5729,-0.69,12020.340339,132,81.7315,{"date":489,"open":490,"high":490,"low":491,"close":462,"change":492,"percent_change":355,"volume":493,"transactions":494,"vwap":495},"2026-07-27",82.97,82.13,0.2157,7308.348626,131,82.4163,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-24",82.5202,82.92,82.31,82.4143,0.0824,0.1,9146.6043,103,82.5537,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":172,"volume":514,"transactions":411,"vwap":515},"2026-07-23",82.775,82.83,82.3299,82.3319,-0.8115,3706.503579,82.5171,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-22",83.28,83.33,83.1434,0.4542,0.55,5717.16,71,83.277,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-21",82.11,82.8281,82.03,82.6892,1.3929,1.71,14832.362,95,82.1804,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":367,"vwap":545},"2026-07-20",81.62,81.67,81.2963,-0.6242,-0.76,1363.046,81.5628,{"date":547,"open":548,"high":429,"low":548,"close":549,"change":550,"percent_change":456,"volume":551,"transactions":552,"vwap":553},"2026-07-17",81.25,81.9205,-0.5064,12753.201443,137,81.9172,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":127,"vwap":563},"2026-07-16",82.43,82.85,82.385,82.4269,-0.8331,-1,5369.369018,82.5015,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":522,"volume":571,"transactions":572,"vwap":573},"2026-07-15",82.925,83.335,82.48,83.26,0.4575,3877.93,118,82.998,{"date":575,"open":443,"high":443,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-14",82.69,82.8025,0.5434,0.66,8347.087,93,82.7765,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-13",82.8,82.82,82.17,82.2591,-0.9609,-1.15,8027.009581,120,82.6302,{"date":595,"open":499,"high":596,"low":585,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-10",83.31,83.22,0.63,0.76,13700,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":427,"volume":608,"transactions":9,"vwap":606},"2026-07-09",82.405,82.665,82.37,82.59,0.288,20300,{"date":610,"open":611,"high":612,"low":613,"close":612,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":612},"2026-07-08",82.080002,82.302,81.73,-0.346,-0.42,14500,{"date":618,"open":619,"high":585,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-07",82.79,82.635,82.648,-1.367,-1.63,8300,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-06",83.6,84.014999,1.296,1.57,5800,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-02",83.41,83.45,82.33,82.719,0.849,1.04,19300,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-01",81.82,82.24,81.87,-0.67,-0.81,14000,{"date":650,"open":651,"high":652,"low":528,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-30",82.16,82.58,82.54,0.31,0.38,6000,{"date":658,"open":429,"high":500,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-29",81.65,82.23,0.327,0.4,17100,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-26",81.61,82.27,81.498,81.903,-0.379,-0.46,19100,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-25",82.535,82.702,82.245,82.282,0.303,0.37,4500,{"date":683,"open":651,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-24",82.201,81.59,81.979,-0.717,-0.87,3600,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-23",82.87,82.965,82.67,82.696,-2.131,-2.51,8600,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-22",84.86,85.029999,84.825,84.827,-0.049,-0.06,6100,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":382,"volume":714,"transactions":9,"vwap":712},"2026-06-18",84.97,84.7,84.876,0.454,5300,{"date":716,"open":343,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-17",85.895,84.422,-0.749,-0.88,12100,{"date":723,"open":76,"high":724,"low":725,"close":725,"change":726,"percent_change":292,"volume":727,"transactions":9,"vwap":725},"2026-06-16",85.47,85.171,-0.25,12500,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-15",85.82,85.421,1.153,1.37,4700,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-12",83.81,84.46,83.71,84.268,0.588,0.7,19600,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-11",82.050003,83.68,1.86,2.27,1500,{"date":752,"open":753,"high":754,"low":643,"close":643,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":643},"2026-06-10",82.9,82.93,-1.129,-1.36,9400,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-09",83.987,81.77,82.949,-0.274,-0.33,2500,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-08",83.615,83.223,0.584,0.71,7500,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-05",84.258,82.639,-2.926,-3.42,6700,{"date":781,"open":782,"high":100,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-04",85.46,85.33,85.565,0.204,0.24,4100,{"date":789,"open":416,"high":416,"low":790,"close":791,"change":792,"percent_change":793,"volume":787,"transactions":9,"vwap":791},"2026-06-03",85.36,85.361,-0.767,-0.89,{"date":795,"open":131,"high":796,"low":131,"close":796,"change":797,"percent_change":654,"volume":798,"transactions":9,"vwap":796},"2026-06-02",86.128,0.268,2700,{"date":800,"open":801,"high":802,"low":69,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-01",85.55,85.97,85.86,0.07,0.08,12400,{"date":808,"open":809,"high":810,"low":811,"close":101,"change":812,"percent_change":283,"volume":698,"transactions":9,"vwap":101},"2026-05-29",85.985,86.25,85.789,0.168,{"date":814,"open":815,"high":160,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-28",84.87,85.622,0.13,0.15,2200,{"date":821,"open":822,"high":823,"low":79,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-27",85.61,85.67,85.492,-0.744,-0.86,7600,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-26",85.85,86.35,86.236,1.812,2.15,5600,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-22",84.54,84.73,84.424,0.049,0.06,3200,{"date":845,"open":737,"high":838,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-21",83.661,84.375,0.405,0.48,13100,{"date":852,"open":853,"high":854,"low":754,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-20",82.95,84.17,83.97,1.057,1.27,6200,{"date":860,"open":861,"high":597,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-19",82.99,82.74,82.913,-0.882,-1.05,16100,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":779,"transactions":9,"vwap":872},"2026-05-18",83.72,83.884,83.519,83.795,0.231,0.28,{"date":876,"open":739,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-15",83.76,83.5,83.564,-1.67,-1.96,34700,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-14",85.37,85.49,85.234,-0.136,-0.16,3700,{"date":892,"open":893,"high":894,"low":893,"close":885,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":885},"2026-05-13",84.79,85.54,0.665,0.79,5200,{"date":899,"open":900,"high":901,"low":902,"close":901,"change":646,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-12",84.5,84.705,84.19,-0.78,2800,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-11",85.4,85.558,85.375,0.161,0.19,4000,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":656,"transactions":9,"vwap":916},"2026-05-08",85.050003,85.214,84.96,0.944,1.12,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-07",85.295,84.27,-0.816,-0.96,3300,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-06",84.65,85.085999,1.696,2.03,7000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":779,"transactions":9,"vwap":939},"2026-05-05",83.18,83.505,83.080002,83.39,1.171,1.42,{"date":943,"open":585,"high":944,"low":945,"close":945,"change":946,"percent_change":925,"volume":947,"transactions":9,"vwap":945},"2026-05-04",82.945,82.219,-0.793,3100,{"date":949,"open":453,"high":950,"low":951,"close":951,"change":952,"percent_change":52,"volume":953,"transactions":9,"vwap":951},"2026-05-01",83.52,83.012001,-0.374,8200,{"date":955,"open":653,"high":956,"low":957,"close":956,"change":958,"percent_change":959,"volume":926,"transactions":9,"vwap":956},"2026-04-30",83.386,82.355,1.929,2.37,{"date":961,"open":761,"high":643,"low":962,"close":963,"change":964,"percent_change":484,"volume":965,"transactions":9,"vwap":963},"2026-04-29",81.195,81.457,-0.567,4300,{"date":967,"open":651,"high":587,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-28",81.76,82.024002,-0.126,-0.15,10700,{"date":974,"open":556,"high":556,"low":975,"close":976,"change":977,"percent_change":154,"volume":978,"transactions":9,"vwap":976},"2026-04-27",82.12,82.15,-0.351,7700,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":662,"volume":984,"transactions":9,"vwap":982},"2026-04-24",82.089996,82.501,0.331,1900,{"date":986,"open":987,"high":576,"low":988,"close":587,"change":989,"percent_change":990,"volume":835,"transactions":9,"vwap":587},"2026-04-23",82.5,81.935,-0.791,-0.95,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":447,"volume":998,"transactions":9,"vwap":996},"2026-04-22",82.98,83.010002,82.84,82.961,0.619,26300,{"date":1000,"open":597,"high":597,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":904,"transactions":9,"vwap":1001},"2026-04-21",82.342,-1.409,-1.68,{"date":1005,"open":877,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":484,"volume":1010,"transactions":9,"vwap":1008},"2026-04-20",83.79,83.611,83.751,-0.579,5700,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-17",84.522,84.33,1.103,1.33,2000,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-16",83.63,83.175,83.227,-0.006,-0.01,13300,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":63,"volume":1032,"transactions":9,"vwap":1030},"2026-04-15",83.34,83.128,83.233,-0.418,4400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":890,"transactions":9,"vwap":1036},"2026-04-14",83.516,83.651,83.47,0.685,0.83,{"date":1041,"open":1042,"high":861,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-13",81.86,81.79,82.966,0.477,0.58,11000,{"date":1049,"open":606,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":912,"transactions":9,"vwap":1052},"2026-04-10",82.749,82.435,82.489,0.206,0.25,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-09",81.72,82.52,82.283,0.131,0.16,7400,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-08",82.45,81.8,82.152,2.952,3.73,3500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1074},"2026-04-07",78.85,79.2,78.45,-0.079,-0.1,1600,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":522,"volume":1085,"transactions":9,"vwap":1083},"2026-04-06",79.019997,79.3,79.279,0.433,9300,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":953,"transactions":9,"vwap":1090},"2026-04-02",77.75,78.9,78.846,-0.554,-0.7,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-01",79.448,79.81,79.19,79.4,0.97,1.24,8100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1105},"2026-03-31",76.96,78.43,76.86,2.413,3.17,15000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":726,"volume":707,"transactions":9,"vwap":1114},"2026-03-30",76.74,76.76,76.016998,-0.193,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-27",76.415,76.83,76.010002,76.21,-0.36,-0.47,29500,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":933,"transactions":9,"vwap":1129},"2026-03-26",77.45,76.505,76.57,-1.655,-2.12,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-25",78.3,78.559,78.11,78.225,1.287,1.67,13200,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-24",76.36,77.25,76.938,-0.304,-0.39,16800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-23",76.73,77.745,76.7,77.242,1.576,2.08,9200,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-20",76.8,75.61,75.666,-2.118,-2.72,11200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":154,"volume":1010,"transactions":9,"vwap":1169},"2026-03-19",76.44,77.784,76.42,-0.336,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":953,"transactions":9,"vwap":1177},"2026-03-18",78.858,78.89,78.050003,78.12,-1.13,-1.43,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":598,"volume":698,"transactions":9,"vwap":1185},"2026-03-17",79.45,79.579,79.145,79.25,0.5,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":698,"transactions":9,"vwap":1192},"2026-03-16",78.51,78.98,78.49,78.75,1.206,1.56,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-13",78.68,78.83,77.49,77.544,-1.106,-1.41,13800,{"date":1205,"open":1098,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":806,"transactions":9,"vwap":1207},"2026-03-12",79.41,78.65,-1.59,-1.98,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-11",79.884,80.39,79.82,80.24,0.088,0.11,17000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":827,"transactions":9,"vwap":1224},"2026-03-10",80.34,81.13,80.11,80.152,0.352,0.44,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":874,"percent_change":427,"volume":1233,"transactions":9,"vwap":1232},"2026-03-09",78.29,79.91,77.89,79.8,23100,{"date":1235,"open":1197,"high":1236,"low":1197,"close":1237,"change":646,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-06",79.9,79.52,-0.84,11400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-05",80.82,80.95,79.47,80.19,-1.52,-1.86,24100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1046,"volume":897,"transactions":9,"vwap":1254},"2026-03-04",81.33,81.811,81.2,81.71,0.474,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-03",80.61,81.52,79.615,81.236,-3.114,-3.69,21400,{"date":1266,"open":1267,"high":1268,"low":41,"close":433,"change":561,"percent_change":1269,"volume":1270,"transactions":9,"vwap":433},"2026-03-02",84.245,84.64,-1.17,22800,{"date":1272,"open":159,"high":1273,"low":1274,"close":415,"change":1275,"percent_change":401,"volume":1276,"transactions":9,"vwap":415},"2026-02-27",85.638,85.3,-0.09,11500,{"date":1278,"open":907,"high":1279,"low":1280,"close":1279,"change":1281,"percent_change":1122,"volume":1282,"transactions":9,"vwap":1279},"2026-02-26",85.44,84.91,-0.31,11300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1286,"change":1288,"percent_change":1289,"volume":926,"transactions":9,"vwap":1286},"2026-02-25",85.56,85.75,85.365,0.62,0.73,{"date":1291,"open":1292,"high":59,"low":1292,"close":1293,"change":1186,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-02-24",84.53,85.13,0.59,16700,{"date":1297,"open":1298,"high":59,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-23",84.92,84.52,84.63,-0.14,-0.17,17300,{"date":1305,"open":1306,"high":701,"low":1306,"close":1307,"change":409,"percent_change":182,"volume":1308,"transactions":9,"vwap":1307},"2026-02-20",83.83,84.77,11700,{"date":1310,"open":1028,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-19",83.85,83.23,-0.02,8900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":115,"percent_change":427,"volume":866,"transactions":9,"vwap":1320},"2026-02-18",84.019997,84.3,83.819,83.87,{"date":1322,"open":1323,"high":1324,"low":462,"close":1325,"change":1275,"percent_change":401,"volume":1326,"transactions":9,"vwap":1325},"2026-02-17",83.040001,83.658,83.58,19400,{"date":1328,"open":1329,"high":1006,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-13",83.16,82.785,83.67,0.3,0.36,18800,{"date":1336,"open":1337,"high":1337,"low":569,"close":1338,"change":793,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-12",84.49,83.37,-1.06,25300,{"date":1342,"open":1343,"high":1344,"low":950,"close":1345,"change":1346,"percent_change":17,"volume":866,"transactions":9,"vwap":1345},"2026-02-11",84.050003,84.32,84.26,0.86,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1054,"percent_change":1332,"volume":600,"transactions":9,"vwap":1352},"2026-02-10",83.53,83.545,83.339,83.4,{"date":1354,"open":568,"high":1312,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-09",82.44,83.15,1.337,1.63,11800,{"date":1361,"open":548,"high":1362,"low":1253,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-06",81.83,81.813,1.905,2.38,15500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":623,"volume":1373,"transactions":9,"vwap":1371},"2026-02-05",80.36,80.69,79.908,-1.324,12000,{"date":1375,"open":1362,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-04",81.938,80.94,81.232,0.452,0.56,18900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1385,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1385},"2026-02-03",80.43,80.78,80,0.938,1.17,37000,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":874,"volume":1395,"transactions":9,"vwap":1393},"2026-02-02",79.21,79.842,0.222,27600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-30",80.25,80.5,79.24,79.62,-1.84,-2.26,49000,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-29",81.89,80.42,81.46,0.379,0.47,33200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":292,"volume":1420,"transactions":9,"vwap":1418},"2026-01-28",81.089996,81.18,80.7,81.081001,-0.239,10900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":1100,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-27",80.74,81.32,80.68,1.55,18500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-26",80.23,80.37,80.033997,80.080002,0.482,0.61,42500,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":1294,"volume":1443,"transactions":9,"vwap":1441},"2026-01-23",79,79.61,79.598,0.463,10500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1289,"volume":1451,"transactions":9,"vwap":1449},"2026-01-22",78.95,79.289,78.868,79.135,0.573,20100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":733,"volume":1459,"transactions":9,"vwap":1457},"2026-01-21",78.13,78.61,77.92,78.562,1.062,10400,{"date":1461,"open":1199,"high":1462,"low":1463,"close":1464,"change":154,"percent_change":1465,"volume":1340,"transactions":9,"vwap":1464},"2026-01-20",77.91,77.42,77.5,-0.55,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-16",77.94,77.95,77.61,77.93,0.025,0.03,10300,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":842,"volume":1481,"transactions":9,"vwap":1479},"2026-01-15",77.87,78.145,77.905,0.048,14800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1046,"percent_change":447,"volume":1488,"transactions":9,"vwap":1487},"2026-01-14",77.68,77.88,77.66,77.857,15300,{"date":1490,"open":1463,"high":1463,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-13",77.24,77.277,-0.321,-0.41,12300,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1481,"transactions":9,"vwap":1500},"2026-01-12",77.14,77.62,77.598,0.729,0.95,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-09",76.61,76.9,76.56,76.869,0.457,0.6,63500,{"date":1513,"open":1120,"high":1514,"low":1515,"close":1514,"change":1516,"percent_change":805,"volume":1517,"transactions":9,"vwap":1514},"2026-01-08",76.412,75.96,0.062,8700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":94,"volume":1451,"transactions":9,"vwap":1523},"2026-01-07",76.47,76.49,76.26,76.35,-0.232,{"date":1526,"open":1527,"high":1151,"low":1528,"close":1529,"change":1530,"percent_change":115,"volume":1531,"transactions":9,"vwap":1529},"2026-01-06",76.64,76.531,76.582,0.223,18600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":27,"volume":858,"transactions":9,"vwap":1537},"2026-01-05",75.869,76.389,75.863,76.359,0.759,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1517,"transactions":9,"vwap":1544},"2026-01-02",75.48,75.63,75.4,75.6,0.81,1.08,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":94,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-31",74.96,74.74,74.79,-0.4,7800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1333,"volume":1561,"transactions":9,"vwap":1559},"2025-12-30",75.19,75.23,75.059998,75.089996,0.271,15900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":671,"volume":1569,"transactions":9,"vwap":1567},"2025-12-29",74.68,74.85,74.62,74.819,-0.345,24800,{"date":1571,"open":1572,"high":1557,"low":1573,"close":1574,"change":1575,"percent_change":1217,"volume":1576,"transactions":9,"vwap":1574},"2025-12-26",75.14,75.040001,75.164,0.085,9500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":842,"volume":689,"transactions":9,"vwap":1582},"2025-12-24",75,75.080002,74.99,75.079002,0.044,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":1589,"percent_change":1590,"volume":689,"transactions":9,"vwap":1587},"2025-12-23",74.858,75.035004,74.73,0.393,0.53,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":83,"volume":1597,"transactions":9,"vwap":1595},"2025-12-22",74.44,74.696,74.642,0.548,10600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":447,"volume":1427,"transactions":9,"vwap":1602},"2025-12-19",74.102,74.35,74.094002,0.554,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-18",73.6,73.69,73.54,-0.845,-1.14,59400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":93,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-17",74.807,74.84,74.31,74.385,-0.34,18200,{"date":1621,"open":1565,"high":1565,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-16",74.48,74.641,-0.492,-0.65,8000,{"date":1628,"open":1629,"high":1629,"low":1581,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-15",75.254,75.133,0.383,0.51,9000,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":671,"volume":672,"transactions":9,"vwap":1638},"2025-12-12",75.33,74.69,74.75,-0.342,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-11",74.8,75.199,74.685,75.092003,0.295,0.39,19500,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1653,"percent_change":919,"volume":1654,"transactions":9,"vwap":1652},"2025-12-10",74.086998,74.797,0.829,26000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-09",73.98,74.029999,73.968,-0.052,-0.07,2400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-08",74.050003,74.12,74.019997,-0.278,-0.37,6500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-05",74.52,74.72,74.27,74.298,0.202,0.27,17600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":222,"volume":698,"transactions":9,"vwap":1685},"2025-12-04",74.21,74.24,74.089996,74.096001,0.069,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1691,"percent_change":1226,"volume":1553,"transactions":9,"vwap":1690},"2025-12-03",73.71,74.027,0.321,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":911,"volume":1698,"transactions":9,"vwap":1696},"2025-12-02",73.57,73.718,73.706,0.138,700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-01",73.63,73.78,73.568,-0.209,-0.28,10800,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":904,"transactions":9,"vwap":1710},"2025-11-28",73.593,73.777,0.501,0.68,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":17,"volume":1239,"transactions":9,"vwap":1717},"2025-11-26",73.16,73.362,73.276,0.746,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":896,"percent_change":182,"volume":1561,"transactions":9,"vwap":1724},"2025-11-25",72.11,72.55,72.059998,72.53,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":655,"percent_change":1590,"volume":1626,"transactions":9,"vwap":1728},"2025-11-24",71.24,71.74,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-21",70.86,71.494,70.72,71.36,0.599,0.85,20700,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-20",72.213,70.76,70.761,-1.02,-1.42,20000,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":971,"volume":1752,"transactions":9,"vwap":1750},"2025-11-19",71.973,71.613,71.781,-0.106,3800,{"date":1754,"open":1755,"high":1723,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1670,"transactions":9,"vwap":1757},"2025-11-18",71.64,71.39,71.887,-0.572,-0.79,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":819,"transactions":9,"vwap":1764},"2025-11-17",73.107,72.279,72.459,-0.871,-1.19,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":503,"volume":1773,"transactions":9,"vwap":1771},"2025-11-14",72.79,73.36,73.33,0.073,16000,{"date":1775,"open":1776,"high":1657,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-13",73.953,73.21,73.257,-0.664,-0.9,12200,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1289,"volume":1788,"transactions":9,"vwap":1786},"2025-11-12",73.67,73.99,73.921,0.536,5500,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1054,"percent_change":1795,"volume":1140,"transactions":9,"vwap":1794},"2025-11-11",73.198,73.439,73.18,73.385,0.34,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":1800,"percent_change":1426,"volume":1017,"transactions":9,"vwap":1799},"2025-11-10",72.67,73.135,1.116,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":1806,"percent_change":1054,"volume":1807,"transactions":9,"vwap":1804},"2025-11-07",71.371,72.018997,71.34,0.178,7300,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":971,"volume":1814,"transactions":9,"vwap":1812},"2025-11-06",72.010002,71.7,71.841,-0.105,12800,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":1819,"percent_change":1736,"volume":1820,"transactions":9,"vwap":1818},"2025-11-05",71.72,71.946,0.606,900,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1805,"change":1825,"percent_change":1826,"volume":28,"transactions":9,"vwap":1805},"2025-11-04",71.624,71.33,-0.973,-1.35,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":222,"volume":1834,"transactions":9,"vwap":1832},"2025-11-03",72.29,72.35,72.21,72.313,0.067,1200,{"date":1836,"open":1721,"high":1837,"low":1838,"close":1839,"change":391,"percent_change":273,"volume":1840,"transactions":9,"vwap":1839},"2025-10-31",72.261,71.96,72.246,7100,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":1847,"volume":698,"transactions":9,"vwap":1845},"2025-10-30",72.34,72.68,72.436,-0.176,-0.24,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":764,"volume":1855,"transactions":9,"vwap":1853},"2025-10-29",72.97,73.12,72.41,72.612,-0.242,23500,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1847,"volume":779,"transactions":9,"vwap":1860},"2025-10-28",72.64,72.94,72.854,-0.177,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1865,"change":1867,"percent_change":1046,"volume":953,"transactions":9,"vwap":1865},"2025-10-27",73.019997,73.030998,72.903,0.422,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1678,"volume":707,"transactions":9,"vwap":1872},"2025-10-24",72.653,72.59,72.609,0.195,{"date":1875,"open":1852,"high":1876,"low":1830,"close":1877,"change":1878,"percent_change":896,"volume":631,"transactions":9,"vwap":1877},"2025-10-23",72.54,72.414,0.569,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":427,"volume":1886,"transactions":9,"vwap":1884},"2025-10-22",71.94,71.95,71.78,71.845,0.252,14700,{"date":1888,"open":1817,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1648,"transactions":9,"vwap":1891},"2025-10-21",71.76,71.56,71.593,-0.792,-1.09,{"date":1895,"open":1896,"high":1897,"low":1843,"close":1896,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1896},"2025-10-20",72.385,72.4,0.669,0.93,6800,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":1281,"volume":1906,"transactions":9,"vwap":1904},"2025-10-17",71.77,71.716,-0.222,1800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":427,"volume":1914,"transactions":9,"vwap":1912},"2025-10-16",72.050003,72.211,71.66,71.938,0.248,15800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":741,"percent_change":1039,"volume":1420,"transactions":9,"vwap":1920},"2025-10-15",71.699,71.71,71.37,71.69,{"date":1922,"open":1923,"high":1824,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1109,"transactions":9,"vwap":1925},"2025-10-14",70.42,70.35,71.102,-0.089,-0.13,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-13",70.9,71.191,1.078,1.54,2900,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":192,"percent_change":1940,"volume":1203,"transactions":9,"vwap":1939},"2025-10-10",71.321,70.051003,70.113,-2.35,{"date":1942,"open":1943,"high":1943,"low":1728,"close":1944,"change":1945,"percent_change":1946,"volume":689,"transactions":9,"vwap":1944},"2025-10-09",72.48,71.803,-0.479,-0.66,{"date":1948,"open":1831,"high":1949,"low":1831,"close":1949,"change":874,"percent_change":1647,"volume":689,"transactions":9,"vwap":1949},"2025-10-08",72.282,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":897,"transactions":9,"vwap":1953},"2025-10-07",72.49,72.0019989,-0.49,-0.68,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-06",72.6,72.71,72.492,0.166,0.23,22100,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1969,"percent_change":1970,"volume":965,"transactions":9,"vwap":1968},"2025-10-03",72.27,72.33,72.326,0.459,0.64,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1976,"percent_change":1302,"volume":1977,"transactions":9,"vwap":1975},"2025-10-02",71.665,71.902,71.867,-0.124,1700,{"date":1979,"open":1909,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":662,"volume":1984,"transactions":9,"vwap":1982},"2025-10-01",72.080002,71.93,71.991,0.287,1400,{"date":1986,"open":1756,"high":1987,"low":1988,"close":1987,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1987},"2025-09-30",71.704,71.38,0.324,0.45,10100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1988,"change":1997,"percent_change":1990,"volume":978,"transactions":9,"vwap":1988},"2025-09-29",71.42,71.47,71.365,0.32,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":2003,"percent_change":382,"volume":2004,"transactions":9,"vwap":2002},"2025-09-26",70.77,71.080002,71.059998,0.384,18100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":63,"volume":978,"transactions":9,"vwap":2010},"2025-09-25",70.61,70.69,70.53,70.676,-0.356,{"date":2013,"open":1727,"high":1727,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":1984,"transactions":9,"vwap":2015},"2025-09-24",70.988,71.031998,-0.442,-0.62,{"date":2019,"open":1728,"high":1903,"low":2020,"close":2020,"change":2021,"percent_change":889,"volume":1900,"transactions":9,"vwap":2020},"2025-09-23",71.474,-0.112,{"date":2023,"open":1727,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":382,"volume":1032,"transactions":9,"vwap":2026},"2025-09-22",71.619,71.181,71.586,0.381,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1847,"volume":965,"transactions":9,"vwap":2033},"2025-09-19",71.22,71.25,71.18,71.205,-0.174,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":263,"volume":750,"transactions":9,"vwap":2039},"2025-09-18",71.349,71.45,71.379,-0.036,{"date":2042,"open":2043,"high":2044,"low":1988,"close":2045,"change":273,"percent_change":1122,"volume":1626,"transactions":9,"vwap":2045},"2025-09-17",71.62,71.97,71.415,{"date":2047,"open":2043,"high":2048,"low":2038,"close":2048,"change":2049,"percent_change":2050,"volume":1752,"transactions":9,"vwap":2048},"2025-09-16",71.675,0.125,0.17,{"date":2052,"open":1919,"high":2053,"low":1919,"close":2054,"change":2055,"percent_change":1435,"volume":897,"transactions":9,"vwap":2054},"2025-09-15",71.58,71.55,0.434,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1147,"volume":2063,"transactions":9,"vwap":2061},"2025-09-12",71.089996,71.12,71.010002,71.116,-0.275,6600,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":1840,"transactions":9,"vwap":2067},"2025-09-11",71.14,71.391,0.678,0.96,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1054,"volume":1706,"transactions":9,"vwap":2075},"2025-09-10",70.8,70.87,70.66,70.713,0.174,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":391,"volume":858,"transactions":9,"vwap":2081},"2025-09-09",70.57,70.5,70.539,-0.131,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":904,"transactions":9,"vwap":2086},"2025-09-08",70.36,70.67,0.714,1.02,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":336,"volume":2095,"transactions":9,"vwap":2093},"2025-09-05",70.28,69.802,69.956,0.532,11100,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":2100,"percent_change":418,"volume":843,"transactions":9,"vwap":2099},"2025-09-04",69.2,69.424,0.155,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-09-03",69.26,69.27,69.099998,69.269,0.122,0.18,5000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":2115,"percent_change":2017,"volume":2116,"transactions":9,"vwap":2113},"2025-09-02",68.6,69.147,68.53,-0.433,4200,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":2121,"percent_change":202,"volume":1900,"transactions":9,"vwap":2120},"2025-08-29",69.45,69.58,-0.263,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":2127,"percent_change":849,"volume":1698,"transactions":9,"vwap":2126},"2025-08-28",69.73,69.85,69.843,0.337,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":631,"transactions":9,"vwap":2131},"2025-08-27",69.089996,69.506,-0.161,-0.23,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2137,"change":2139,"percent_change":1024,"volume":2140,"transactions":9,"vwap":2137},"2025-08-26",69.61,69.667,69.55,-0.004,4600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":688,"volume":835,"transactions":9,"vwap":2146},"2025-08-25",70.065002,70.14,69.67,69.671,-0.611,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":2153,"percent_change":1358,"volume":1698,"transactions":9,"vwap":2151},"2025-08-22",70.029999,70.282,70.010002,1.129,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":2159,"percent_change":2160,"volume":1820,"transactions":9,"vwap":2158},"2025-08-21",69.07,69.21,69.153,-0.028,-0.04,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":2166,"percent_change":1473,"volume":897,"transactions":9,"vwap":2164},"2025-08-20",69.019997,69.181,68.97,0.021,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":1302,"percent_change":726,"volume":2172,"transactions":9,"vwap":2171},"2025-08-19",69.47,69.15,69.16,13600,{"date":2174,"open":2104,"high":2175,"low":2176,"close":2175,"change":2177,"percent_change":817,"volume":2178,"transactions":9,"vwap":2175},"2025-08-18",69.33,69.24,0.087,2600,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":2184,"percent_change":1632,"volume":953,"transactions":9,"vwap":2183},"2025-08-15",69.23,69.25,69.243,0.349,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":2190,"percent_change":764,"volume":2191,"transactions":9,"vwap":2188},"2025-08-14",68.87,68.894,68.73,-0.228,2100,{"date":2193,"open":2156,"high":2194,"low":2195,"close":2194,"change":1225,"percent_change":1632,"volume":1517,"transactions":9,"vwap":2194},"2025-08-13",69.122,68.992,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":2200,"percent_change":233,"volume":750,"transactions":9,"vwap":2199},"2025-08-12",68.45,68.77,0.826,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":2206,"volume":734,"transactions":9,"vwap":2204},"2025-08-11",68.059998,67.944,-0.217,-0.32,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1795,"percent_change":1186,"volume":2140,"transactions":9,"vwap":2212},"2025-08-08",68.083,68.3,68.080002,68.161,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1225,"percent_change":2219,"volume":953,"transactions":9,"vwap":2218},"2025-08-07",67.79,67.83,67.62,67.821,0.52,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2219,"volume":1314,"transactions":9,"vwap":2225},"2025-08-06",67.35,67.49,67.33,67.469,0.347,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2230,"change":2232,"percent_change":1288,"volume":2233,"transactions":9,"vwap":2230},"2025-08-05",66.89,67.122,66.78,0.416,18000,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":2239,"percent_change":182,"volume":1264,"transactions":9,"vwap":2237},"2025-08-04",66.67,66.706,66.65,0.726,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1077,"percent_change":971,"volume":2246,"transactions":9,"vwap":2245},"2025-08-01",66.080002,66.099998,65.63,65.98,11600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2242,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2242},"2025-07-31",66.16,66.46,66.019997,-0.318,-0.48,23600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-07-30",66.77,66.83,66.32,66.398,-0.697,-1.04,20400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1962,"volume":2271,"transactions":9,"vwap":2269},"2025-07-29",67.080002,67.11,66.935,67.095001,0.156,3900,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":1295,"transactions":9,"vwap":2276},"2025-07-28",67.15,66.84,66.939,-0.885,-1.3,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":631,"transactions":9,"vwap":2284},"2025-07-25",67.54,67.825,67.48,67.824,-0.186,-0.27,{"date":2288,"open":2211,"high":2289,"low":2290,"close":2290,"change":202,"percent_change":253,"volume":1991,"transactions":9,"vwap":2290},"2025-07-24",68.25,68.010002,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-07-23",67.89,68.39,1.19,1.77,13400,{"date":2299,"open":2258,"high":2300,"low":2301,"close":2300,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2300},"2025-07-22",67.2,66.7,0.444,0.67,9700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2309,"change":2310,"percent_change":2311,"volume":28,"transactions":9,"vwap":2309},"2025-07-21",66.825,67.035004,66.756,0.519,0.78,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":1301,"percent_change":309,"volume":681,"transactions":9,"vwap":2316},"2025-07-18",66.64,66.194,66.237,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2320,"change":2321,"percent_change":283,"volume":1070,"transactions":9,"vwap":2320},"2025-07-17",66.25,66.377,0.132,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2325,"change":2076,"percent_change":355,"volume":1420,"transactions":9,"vwap":2325},"2025-07-16",65.93,66.245,65.74,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2330,"change":2331,"percent_change":1625,"volume":835,"transactions":9,"vwap":2330},"2025-07-15",66.56,66.070999,-0.435,{"date":2333,"open":2334,"high":2335,"low":2250,"close":2336,"change":2337,"percent_change":2050,"volume":2338,"transactions":9,"vwap":2336},"2025-07-14",66.47,66.52,66.506,0.116,8800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2341,"change":2344,"percent_change":671,"volume":2063,"transactions":9,"vwap":2341},"2025-07-11",66.39,66.41,66.35,-0.307,{"date":2346,"open":2347,"high":2348,"low":2342,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-07-10",66.51,66.71,66.697,0.094,0.14,12600,{"date":2354,"open":2250,"high":2355,"low":2356,"close":2355,"change":1631,"percent_change":1046,"volume":1062,"transactions":9,"vwap":2355},"2025-07-09",66.603,66.38,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":1878,"percent_change":2362,"volume":2304,"transactions":9,"vwap":2361},"2025-07-08",65.885,66.26,66.22,0.87,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1610,"volume":1157,"transactions":9,"vwap":2368},"2025-07-07",65.91,65.995,65.64,65.651,-0.756,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":654,"volume":926,"transactions":9,"vwap":2374},"2025-07-03",66.48,66.33,66.407,0.208,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":1186,"volume":1840,"transactions":9,"vwap":2381},"2025-07-02",65.77,66.201,65.76,66.199,0.329,{"date":2384,"open":2385,"high":2386,"low":2378,"close":2387,"change":2388,"percent_change":503,"volume":2389,"transactions":9,"vwap":2387},"2025-07-01",65.82,65.9,65.87,0.068,8400,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2393,"change":797,"percent_change":2394,"volume":972,"transactions":9,"vwap":2393},"2025-06-30",65.45,65.802,0.41,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1332,"volume":953,"transactions":9,"vwap":2400},"2025-06-27",65.425,65.71,65.37,65.534,0.196,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-06-26",65.050003,65.35,65.029999,65.338,-0.288,-0.44,288700,{"date":2412,"open":2413,"high":2367,"low":2392,"close":2414,"change":2415,"percent_change":1847,"volume":2416,"transactions":9,"vwap":2414},"2025-06-25",65.5,65.626,-0.158,10000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1100,"volume":1906,"transactions":9,"vwap":2422},"2025-06-24",65.47,65.8,65.46,65.784,0.807,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2427,"change":2428,"percent_change":242,"volume":707,"transactions":9,"vwap":2427},"2025-06-23",64.48,64.977,0.314,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2433,"change":2434,"percent_change":2435,"volume":1070,"transactions":9,"vwap":2433},"2025-06-20",64.82,64.84,64.663,-0.542,-0.83,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1480,"percent_change":804,"volume":2442,"transactions":9,"vwap":2441},"2025-06-18",65.23,65.49,65.2,65.205,9100,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2446,"change":2447,"percent_change":2448,"volume":858,"transactions":9,"vwap":2446},"2025-06-17",65.62,65.157,-0.724,-1.1,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2453,"change":2027,"percent_change":1046,"volume":1670,"transactions":9,"vwap":2453},"2025-06-16",66.12,66.14,65.881,{"date":2455,"open":2419,"high":2413,"low":2419,"close":2413,"change":2456,"percent_change":2457,"volume":787,"transactions":9,"vwap":2413},"2025-06-13",-0.616,-0.93,{"date":2459,"open":2365,"high":2460,"low":2365,"close":2461,"change":2462,"percent_change":771,"volume":1032,"transactions":9,"vwap":2461},"2025-06-12",66.18,66.116,0.465,{"date":2464,"open":2380,"high":2385,"low":2368,"close":2368,"change":2465,"percent_change":818,"volume":2466,"transactions":9,"vwap":2368},"2025-06-11",0.097,9600,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":1061,"volume":1752,"transactions":9,"vwap":2472},"2025-06-10",65.61,65.67,65.4,65.554,0.106,{"date":2475,"open":2476,"high":2476,"low":2405,"close":2477,"change":2478,"percent_change":427,"volume":689,"transactions":9,"vwap":2477},"2025-06-09",65.55,65.448,0.227,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2482,"change":354,"percent_change":427,"volume":1934,"transactions":9,"vwap":2482},"2025-06-06",65.17,65.221,65.11,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2488,"change":2489,"percent_change":1024,"volume":1010,"transactions":9,"vwap":2488},"2025-06-05",65.15,65.16,64.992,-0.009,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":2495,"percent_change":1435,"volume":2116,"transactions":9,"vwap":2494},"2025-06-04",64.91,65.07,65.00099945,0.395,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2500,"change":2501,"percent_change":1147,"volume":765,"transactions":9,"vwap":2500},"2025-06-03",64.61,64.67,64.606,-0.252,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":1984,"transactions":9,"vwap":2505},"2025-06-02",64.33,64.858,0.671,1.05,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2511,"change":2513,"percent_change":401,"volume":2109,"transactions":9,"vwap":2511},"2025-05-30",64.13,64.187,63.77,-0.068,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2517,"change":1795,"percent_change":1590,"volume":2304,"transactions":9,"vwap":2517},"2025-05-29",64.11,64.255,64.040001,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2522,"change":2523,"percent_change":2524,"volume":1626,"transactions":9,"vwap":2522},"2025-05-28",63.99,63.915,-0.404,-0.63,{"date":2526,"open":2504,"high":2504,"low":2527,"close":2528,"change":2529,"percent_change":1346,"volume":2530,"transactions":9,"vwap":2528},"2025-05-27",64.24,64.319,0.549,7900,{"date":2532,"open":2533,"high":2512,"low":2533,"close":2512,"change":2534,"percent_change":1046,"volume":2535,"transactions":9,"vwap":2512},"2025-05-23",63.33,0.368,5100,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":2541,"percent_change":1077,"volume":858,"transactions":9,"vwap":2540},"2025-05-22",63.215,63.415,63.402,-0.066,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1302,"volume":2549,"transactions":9,"vwap":2547},"2025-05-21",63.86,63.92,63.42,63.468,-0.111,5400,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2553,"change":661,"percent_change":2219,"volume":2246,"transactions":9,"vwap":2553},"2025-05-20",62.96,63.579,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2557,"change":2462,"percent_change":83,"volume":904,"transactions":9,"vwap":2557},"2025-05-19",63.18,63.252,63.099998,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2564,"percent_change":283,"volume":2271,"transactions":9,"vwap":2563},"2025-05-16",62.6,62.81,62.787,0.123,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2568,"change":2569,"percent_change":598,"volume":2570,"transactions":9,"vwap":2568},"2025-05-15",62.63,62.664,0.394,1100,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2574,"change":2575,"percent_change":309,"volume":2576,"transactions":9,"vwap":2574},"2025-05-14",62.53,62.27,-0.129,12700,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2581,"change":2582,"percent_change":2583,"volume":1834,"transactions":9,"vwap":2581},"2025-05-13",62.419,62.5,62.399,0.354,0.57,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2587,"change":2588,"percent_change":382,"volume":681,"transactions":9,"vwap":2587},"2025-05-12",61.97,62.044998,0.335,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2352,"transactions":9,"vwap":2594},"2025-05-09",61.68,61.74,61.61,61.71,0.537,0.88,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2600,"change":2601,"percent_change":764,"volume":2602,"transactions":9,"vwap":2600},"2025-05-08",61.98,61.173,-0.204,17900,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2524,"volume":2609,"transactions":9,"vwap":2607},"2025-05-07",61.5,61.26,61.377,-0.388,9900,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":817,"percent_change":2615,"volume":2004,"transactions":9,"vwap":2614},"2025-05-06",61.52,61.77,61.765,0.21,{"date":2617,"open":2618,"high":2592,"low":2618,"close":2619,"change":2620,"percent_change":1186,"volume":2621,"transactions":9,"vwap":2619},"2025-05-05",61.049999,61.635,0.307,24000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-05-02",61.31,61.33,61.231,61.328,1.061,1.76,4900,{"date":2632,"open":2633,"high":2633,"low":2634,"close":2634,"change":2635,"percent_change":1552,"volume":2636,"transactions":9,"vwap":2634},"2025-05-01",60.41,60.267,-0.243,1300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":1427,"transactions":9,"vwap":2642},"2025-04-30",60.07,60.61,60.02,60.51,-0.074,-0.12,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2649,"change":2350,"percent_change":1061,"volume":1032,"transactions":9,"vwap":2649},"2025-04-29",60.82,60.49,60.584,{"date":2651,"open":2652,"high":2648,"low":2653,"close":2648,"change":2462,"percent_change":336,"volume":1101,"transactions":9,"vwap":2648},"2025-04-28",60.15,60.09,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":1239,"transactions":9,"vwap":2657},"2025-04-25",59.66,60.025002,0.014,0.02,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2663,"change":2665,"percent_change":2666,"volume":656,"transactions":9,"vwap":2663},"2025-04-24",59.53,60.011002,59.5,0.713,1.2,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-04-23",59.56,59.7,59.298,0.004,0.01,30600,{"date":34,"open":30,"high":2676,"low":30,"close":2677,"change":2678,"percent_change":1990,"volume":1886,"transactions":9,"vwap":2677},59.42,59.294,0.264,{"status":2680,"indices":2681,"watchlist":2720,"sectors":2741,"benchmarks":2789},"success",[2682,2689,2695,2702,2708,2714],{"symbol":2683,"name":2684,"price":2685,"change":2686,"pct_change":911,"is_up":2687,"sparkline":2688,"date":40},"SPX","S&P 500",7666.45,14.91,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",{"symbol":2690,"name":2691,"price":2692,"change":2693,"pct_change":654,"is_up":2687,"sparkline":2694,"date":40},"NDX","NASDAQ 100",30501.56,93.06,"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":2696,"name":2697,"price":2698,"change":2699,"pct_change":2700,"is_up":2687,"sparkline":2701,"date":40},"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":2703,"name":2704,"price":2705,"change":2706,"pct_change":2700,"is_up":2687,"sparkline":2707,"date":40},"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":2709,"name":2710,"price":2711,"change":2712,"pct_change":2394,"is_up":2687,"sparkline":2713,"date":40},"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":2715,"name":2716,"price":2717,"change":2718,"pct_change":654,"is_up":2687,"sparkline":2719,"date":40},"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",[2721,2728,2734],{"symbol":2722,"name":2723,"price":2724,"change":2725,"pct_change":2726,"is_up":2687,"sparkline":2727,"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":2729,"name":2730,"price":2731,"change":2732,"pct_change":2088,"is_up":2687,"sparkline":2733,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2735,"name":2736,"price":2737,"change":2738,"pct_change":2739,"is_up":2687,"sparkline":2740,"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",[2742,2747,2751,2756,2761,2765,2769,2773,2777,2781,2785],{"name":2743,"etf":2744,"change":2745,"price":2746,"is_up":2687},"Technology","XLK",1.01,199.81,{"name":2748,"etf":2749,"change":842,"price":2750,"is_up":2687},"Financials","XLF",53.49,{"name":2752,"etf":2753,"change":1024,"price":2754,"is_up":2755},"Healthcare","XLV",166.18,false,{"name":2757,"etf":2758,"change":2759,"price":2760,"is_up":2687},"Consumer Cycl","XLY",1.13,110.04,{"name":2762,"etf":2763,"change":1054,"price":2764,"is_up":2687},"Consumer Staples","XLP",80.53,{"name":2766,"etf":2767,"change":662,"price":2768,"is_up":2687},"Energy","XLE",62.95,{"name":2770,"etf":2771,"change":2311,"price":2772,"is_up":2687},"Industrials","XLI",169.95,{"name":2774,"etf":2775,"change":579,"price":2776,"is_up":2687},"Materials","XLB",48.86,{"name":2778,"etf":2779,"change":1997,"price":2780,"is_up":2687},"Real Estate","XLRE",40.81,{"name":2782,"etf":2783,"change":655,"price":2784,"is_up":2687},"Utilities","XLU",39.83,{"name":2786,"etf":2787,"change":427,"price":2788,"is_up":2687},"Comm Services","XLC",110.32,[2790,2794,2798,2802],{"ticker":2791,"name":2792,"price":2793,"change":83,"is_up":2687},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2795,"name":2796,"price":2797,"change":2088,"is_up":2687},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2799,"name":2800,"price":2801,"change":242,"is_up":2687},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2803,"name":2804,"price":2805,"change":318,"is_up":2687},"IWM","iShares Russell 2000",281.52]