[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVSC":3,"homepage-market-summary":26,"stock-historical-AVSC":170},{"ticker":4,"date":5,"profile":6,"quote":11},"AVSC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis U.S. Small Cap Equity ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},70.31,70.52,70.79,70.21,69.7,0.61,0.88,129376.051214,0,75.2999,39.33,81036.04283828463,86.1,1184,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,110,115,120,125,130,135,140,145],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.01,166.18,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},44.15,118518,43259174.720529,55.97,"2025-04-22",[181,184,193,202,212,223,234,245,255,265,275,285,295,306,316,327,337,348,358,369,378,389,398,408,417,426,436,446,454,463,472,481,490,499,507,517,528,535,545,555,566,576,583,594,604,614,622,631,642,650,658,668,677,684,692,701,709,718,726,735,741,749,755,761,768,773,779,786,792,797,804,810,816,823,829,837,843,849,856,864,870,878,886,894,901,909,915,922,927,934,941,946,954,962,971,979,987,995,1003,1009,1015,1023,1032,1036,1040,1048,1053,1060,1068,1075,1081,1088,1095,1102,1108,1114,1119,1128,1135,1142,1149,1156,1164,1170,1179,1185,1194,1202,1208,1217,1223,1232,1239,1247,1255,1263,1272,1278,1285,1292,1299,1306,1314,1322,1329,1335,1341,1350,1358,1365,1372,1379,1386,1393,1400,1408,1413,1419,1426,1432,1439,1448,1452,1459,1466,1472,1480,1485,1493,1500,1507,1515,1521,1528,1534,1541,1545,1552,1559,1563,1571,1577,1585,1591,1598,1605,1611,1617,1626,1634,1641,1648,1655,1661,1666,1673,1679,1685,1692,1698,1704,1711,1718,1724,1731,1735,1741,1747,1754,1758,1765,1771,1779,1783,1790,1796,1804,1811,1818,1824,1833,1841,1849,1855,1862,1871,1878,1886,1894,1900,1906,1912,1919,1926,1932,1937,1943,1951,1958,1963,1971,1979,1986,1991,1995,2002,2011,2016,2021,2029,2036,2042,2047,2053,2058,2065,2072,2079,2084,2091,2097,2103,2109,2115,2121,2127,2132,2139,2145,2152,2158,2164,2172,2179,2187,2193,2197,2203,2209,2215,2221,2226,2232,2238,2244,2251,2259,2266,2274,2282,2289,2295,2301,2308,2316,2324,2331,2338,2344,2351,2359,2367,2373,2379,2386,2393,2400,2406,2413,2419,2427,2433,2439,2444,2452,2456,2463,2469,2474,2481,2489,2496,2501,2508,2513,2521,2527,2534,2540,2547,2554,2560,2566,2573,2579,2586,2594,2601,2608,2614,2619,2627,2633,2641,2650,2656,2661,2668,2674,2679,2685,2691,2697,2705,2712,2719,2727,2735,2742,2750,2757,2764,2769,2776,2781],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":182,"vwap":183},1021,70.4191,{"date":37,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},69.12,69.8283,68.78,0.56,0.81,180237.666047,933,69.2824,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",69.76,69.14,-0.29,-0.42,106370.825426,932,69.4296,{"date":203,"open":16,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",69.84,69.095,69.43,-0.3,-0.43,127727.023845,987,69.3599,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",69.82,70.1,69.46,69.73,-0.46,-0.66,171181.433046,1265,69.7791,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",70.08,70.41,69.75,70.19,0.3,0.43,170135.515418,1453,70.1187,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",69.85,70.04,69.45,69.89,-0.08,-0.11,134045.758265,1101,69.8201,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",70.66,70.7,69.97,-0.91,-1.28,118529.409769,1205,70.2055,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":43,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",71.06,71.39,70.724702,70.88,0.44,118811.017338,790,71.0278,{"date":266,"open":14,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",70.8348,70.4518,70.57,0.18,0.26,157208.857005,944,70.7067,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",70.6,70.06,70.39,-0.37,-0.52,128635.313683,675,70.2448,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",71.34,70.73,70.76,0.14,0.2,133144.98963,889,70.9833,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",71,71.3943,69.969,70.62,-0.35,-0.49,100484.624542,878,70.7943,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",71.2,70.83,70.97,-0.315,-0.44,109728.590972,1011,70.9805,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",71.3,71.67,71.12,71.285,-0.195,-0.27,128230.528514,832,71.411,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":143,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",71.78,71.905,71.32,71.48,0.53,95370.1522,786,71.4962,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",71.29,71.35,70.91,71.1,-0.51,-0.71,126527.482555,1007,71.0692,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",72.18,71.52,71.61,-0.75,-1.04,105563.266645,1040,71.7144,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",72.98,73.05,72.28,72.36,-0.87,-1.19,108894.184632,898,72.5453,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":123,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",72.48,73.31,73.23,0.55,106289.75088,984,73.117,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",73.15,73.1993,72.52,72.83,0.17,0.23,87008.567627,894,72.8341,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":128,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",72.15,72.8823,72.66,1.09,102723.891082,774,72.7394,{"date":399,"open":350,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",72.54,71.77,71.88,-0.78,-1.07,84566.050202,836,72.0136,{"date":409,"open":410,"high":410,"low":411,"close":393,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",73.03,72.485,-0.47,-0.64,146787.764315,1545,72.6211,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":422,"percent_change":353,"volume":423,"transactions":424,"vwap":425},"2026-08-28",73.89,73.9,73.13,-0.55,119150.248249,1128,73.3586,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":291,"volume":433,"transactions":434,"vwap":435},"2026-08-27",73.51,73.7591,73.2206,73.68,0.15,128853.3794,837,73.6083,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":102,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",73.56,73.7356,73.35,73.53,0.08,86021.76945,763,73.5395,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":20,"percent_change":20,"volume":451,"transactions":452,"vwap":453},"2026-08-25",73.67,73.29,73.47,100162.825404,761,73.404,{"date":455,"open":456,"high":457,"low":458,"close":450,"change":280,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",73.76,73.835,73.3884,-0.5,123333.334376,917,73.5209,{"date":464,"open":420,"high":420,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",73.3897,73.84,0.51,0.7,93231.614078,815,73.7441,{"date":473,"open":448,"high":474,"low":475,"close":476,"change":344,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",73.69,73.16,73.33,-0.96,109426.50819,845,73.3207,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":270,"volume":488,"transactions":470,"vwap":489},"2026-08-19",74.56,74.692,73.97,74.04,0.13,85143.47901,74.2625,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",74.68,73.91,-0.97,-1.3,75343.824637,672,74.1716,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":280,"percent_change":302,"volume":504,"transactions":505,"vwap":506},"2026-08-17",75.12,74.7149,74.88,85109.48028,904,74.8726,{"date":508,"open":509,"high":21,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",74.87,74.83,75.25,0.28,0.37,101098.1985,772,75.1414,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",74.9,75.17,74.75,74.97,0.39,0.52,92011.741726,636,74.9485,{"date":529,"open":483,"high":530,"low":531,"close":532,"change":512,"percent_change":143,"volume":533,"transactions":497,"vwap":534},"2026-08-12",74.7,74.08,74.58,101056.92,74.505,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",74.13,74.54,74.3,0.34,0.46,133598.334933,989,74.3901,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":312,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",74.27,74.38,73.87,73.96,-0.59,96856.087014,869,74.0356,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",74.28,74.560271,74.01,74.4,0.58,0.79,68902.181366,604,74.3773,{"date":567,"open":568,"high":492,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",74.33,73.7601,73.82,-0.45,-0.61,82417.9482,690,74.1445,{"date":577,"open":578,"high":578,"low":547,"close":547,"change":344,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",75.15,-0.95,138882.967748,818,74.5558,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",73.94,75.11,73.73,74.98,1.28,1.74,117809.301027,855,74.7946,{"date":595,"open":596,"high":570,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",72.89,72.8271,73.7,1.36,1.88,296164.110844,971,73.5556,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",72.76,71.5713,72.34,-0.12,-0.17,85188.979468,814,72.436,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":43,"percent_change":230,"volume":619,"transactions":620,"vwap":621},"2026-07-30",72.8,71.82,72.46,121518.911699,859,72.4059,{"date":623,"open":624,"high":625,"low":626,"close":391,"change":627,"percent_change":495,"volume":628,"transactions":629,"vwap":630},"2026-07-29",73.09,73.2,72.13,-0.9522,153729.898811,704,72.7503,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",72.82,73.27,72.72,73.1022,0.5322,0.73,102116.517679,729,73.0362,{"date":643,"open":633,"high":644,"low":645,"close":646,"change":512,"percent_change":523,"volume":647,"transactions":648,"vwap":649},"2026-07-27",73.0636,72.25,72.57,114776.115522,1064,72.4922,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":487,"percent_change":270,"volume":656,"transactions":629,"vwap":657},"2026-07-24",72.35,72.8594,72.1101,72.29,82738.145037,72.4759,{"date":659,"open":660,"high":661,"low":401,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",72.3,72.47,72.16,-0.56,-0.77,108759.536318,768,72.0589,{"date":669,"open":670,"high":671,"low":672,"close":635,"change":673,"percent_change":302,"volume":674,"transactions":675,"vwap":676},"2026-07-22",73.08,73.1599,72.55,-0.36,71136.268621,531,72.7391,{"date":678,"open":635,"high":679,"low":680,"close":670,"change":562,"percent_change":394,"volume":681,"transactions":682,"vwap":683},"2026-07-21",73.1693,72.4,116800.386774,749,72.9252,{"date":685,"open":686,"high":686,"low":362,"close":655,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",73.28,-0.6,-0.82,93185.239205,744,72.5253,{"date":693,"open":383,"high":694,"low":695,"close":596,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",73.54,72.68,-0.65,-0.88,127308.773001,710,72.9907,{"date":702,"open":383,"high":703,"low":383,"close":694,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",73.75,0.69,0.95,130395.5209,891,73.4966,{"date":710,"open":695,"high":711,"low":712,"close":713,"change":148,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-15",73.25,72.602,72.85,0.48,105699.582998,654,72.8651,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":34,"percent_change":271,"volume":723,"transactions":724,"vwap":725},"2026-07-14",72.94,72.23,72.5,91402.965178,605,72.4551,{"date":727,"open":382,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":470,"vwap":734},"2026-07-13",72.8292,72.17,72.31,-0.16,-0.22,169164.910034,72.4989,{"date":736,"open":737,"high":738,"low":729,"close":661,"change":271,"percent_change":739,"volume":740,"transactions":9,"vwap":661},"2026-07-10",72.44,72.609,0.36,176000,{"date":742,"open":329,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",72.43,71.7,72.21,0.83,1.16,81000,{"date":750,"open":751,"high":751,"low":310,"close":752,"change":688,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-08",71.74,71.38,-1.14,103800,{"date":756,"open":635,"high":383,"low":757,"close":758,"change":759,"percent_change":403,"volume":760,"transactions":9,"vwap":758},"2026-07-07",72.050003,72.2,-0.57,100400,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":290,"percent_change":34,"volume":767,"transactions":9,"vwap":766},"2026-07-06",72.7,73.099998,72.61,72.77,138400,{"date":769,"open":428,"high":474,"low":770,"close":771,"change":759,"percent_change":403,"volume":772,"transactions":9,"vwap":771},"2026-07-02",72.099998,72.63,123100,{"date":774,"open":711,"high":775,"low":764,"close":625,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":625},"2026-07-01",73.99,-0.14,-0.19,192900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":138,"percent_change":261,"volume":785,"transactions":9,"vwap":784},"2026-06-30",72.95,73.463,72.775,73.34,113900,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":240,"percent_change":241,"volume":791,"transactions":9,"vwap":790},"2026-06-29",73.17,72.37,73.019997,170300,{"date":793,"open":391,"high":764,"low":794,"close":764,"change":795,"percent_change":113,"volume":796,"transactions":9,"vwap":764},"2026-06-26",72.14,0.82,121000,{"date":798,"open":799,"high":606,"low":800,"close":362,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":362},"2026-06-25",72.059998,71.919,0.6,0.84,149700,{"date":805,"open":806,"high":757,"low":806,"close":807,"change":802,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-24",70.99,71.68,1.19,86600,{"date":811,"open":812,"high":813,"low":279,"close":814,"change":241,"percent_change":731,"volume":815,"transactions":9,"vwap":814},"2026-06-23",70.5,71.169,70.84,127100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":20,"percent_change":20,"volume":822,"transactions":9,"vwap":821},"2026-06-22",71.07,71.33,70.812,70.95,142900,{"date":824,"open":279,"high":825,"low":826,"close":821,"change":394,"percent_change":827,"volume":828,"transactions":9,"vwap":821},"2026-06-18",70.98,70.29,1.56,110300,{"date":830,"open":277,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-17",71.19,69.63,69.86,-0.7,-0.99,354400,{"date":838,"open":258,"high":839,"low":840,"close":841,"change":673,"percent_change":343,"volume":842,"transactions":9,"vwap":841},"2026-06-16",71.53,70.47,70.56,239700,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":207,"percent_change":198,"volume":848,"transactions":9,"vwap":847},"2026-06-15",71.89,70.82,70.92,91400,{"date":850,"open":247,"high":851,"low":852,"close":853,"change":854,"percent_change":97,"volume":855,"transactions":9,"vwap":853},"2026-06-12",71.686,70.49,71.22,0.71,98800,{"date":857,"open":858,"high":13,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",69.5,69.23,70.51,1.48,2.14,149100,{"date":865,"open":866,"high":15,"low":867,"close":868,"change":207,"percent_change":208,"volume":869,"transactions":9,"vwap":868},"2026-06-10",69.37,69.019997,69.029999,178100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":541,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-09",69.15,70.181,68.16,69.33,0.67,159500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":562,"volume":885,"transactions":9,"vwap":883},"2026-06-08",69.040001,69.335,68.76,68.87,0.54,96200,{"date":887,"open":872,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-05",69.22,68.13,68.33,-1.22,-1.75,121300,{"date":895,"open":187,"high":896,"low":897,"close":898,"change":97,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-04",69.649,68.755,69.55,1.47,113800,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-03",69.07,68.39,68.54,-0.92,-1.32,139300,{"date":910,"open":911,"high":912,"low":911,"close":216,"change":801,"percent_change":913,"volume":914,"transactions":9,"vwap":216},"2026-06-02",68.68,69.56,0.87,108100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":107,"percent_change":107,"volume":921,"transactions":9,"vwap":920},"2026-06-01",68.5,68.939,68.099998,68.86,122500,{"date":923,"open":924,"high":924,"low":882,"close":883,"change":412,"percent_change":925,"volume":926,"transactions":9,"vwap":883},"2026-05-29",69.31,-0.68,80900,{"date":928,"open":929,"high":866,"low":930,"close":931,"change":932,"percent_change":138,"volume":933,"transactions":9,"vwap":931},"2026-05-28",68.9,68.62,69.34,0.22,142500,{"date":935,"open":936,"high":937,"low":938,"close":185,"change":939,"percent_change":50,"volume":940,"transactions":9,"vwap":185},"2026-05-27",69.3,69.67,69.059998,0.03,147900,{"date":942,"open":943,"high":888,"low":943,"close":944,"change":172,"percent_change":899,"volume":945,"transactions":9,"vwap":944},"2026-05-26",68.37,69.089996,121500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":524,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-22",67.86,68.285,67.665,68.089996,0.77,112200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":932,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-21",66.9,67.78,66.49,67.57,0.33,164200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-20",66.25,67.37,66.019997,67.35,1.32,2,147600,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-19",66.47,65.76,66.029999,-0.67,-1,201800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":43,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-18",66.52,67.089996,66.43,66.7,0.47,150200,{"date":988,"open":989,"high":990,"low":964,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-15",66.72,66.772,66.39,-1.05,-1.56,99000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":229,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-14",67.53,67.825,67.28,67.44,0.45,83000,{"date":1004,"open":997,"high":997,"low":1005,"close":1006,"change":732,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-13",66.81,67.14,-0.33,143700,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":925,"percent_change":977,"volume":1014,"transactions":9,"vwap":1013},"2026-05-12",68.050003,66.79,67.36,175300,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-11",68.71,67.96,68.040001,-0.495,-0.72,121800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-08",68.51,68.7,68.069,68.535,0.405,0.59,170100,{"date":1033,"open":903,"high":903,"low":1019,"close":889,"change":664,"percent_change":1034,"volume":1035,"transactions":9,"vwap":889},"2026-05-07",-1.12,156200,{"date":1037,"open":868,"high":1038,"low":930,"close":929,"change":513,"percent_change":884,"volume":1039,"transactions":9,"vwap":929},"2026-05-06",69.080002,151600,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-05",67.88,68.705,68.53,0.97,1.44,127700,{"date":1049,"open":1050,"high":943,"low":999,"close":1051,"change":925,"percent_change":977,"volume":1052,"transactions":9,"vwap":1051},"2026-05-04",67.98,67.56,134700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":432,"percent_change":932,"volume":1059,"transactions":9,"vwap":1058},"2026-05-01",68.29,68.34,67.655,68.24,141400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":951,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":951},"2026-04-30",66.99,68.18,66.87,1.08,1.61,109700,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1034,"volume":1074,"transactions":9,"vwap":1072},"2026-04-29",67.72,66.68,67.010002,-0.76,125300,{"date":1076,"open":874,"high":1077,"low":1078,"close":1079,"change":207,"percent_change":312,"volume":1080,"transactions":9,"vwap":1079},"2026-04-28",68.23,67.61,67.77,85400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":512,"percent_change":63,"volume":1087,"transactions":9,"vwap":1086},"2026-04-27",67.99,68.36,67.93,68.07,131900,{"date":1089,"open":1090,"high":1085,"low":1091,"close":1092,"change":1093,"percent_change":123,"volume":1094,"transactions":9,"vwap":1092},"2026-04-24",67.68,67.16,67.79,0.27,68000,{"date":1096,"open":997,"high":1097,"low":956,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-23",67.91,67.52,-0.07,-0.1,105200,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":291,"percent_change":229,"volume":1107,"transactions":9,"vwap":1106},"2026-04-22",68.019997,67.31,67.59,75400,{"date":1109,"open":1050,"high":1110,"low":1111,"close":1112,"change":663,"percent_change":688,"volume":1113,"transactions":9,"vwap":1112},"2026-04-21",68.55,67.23,67.39,102700,{"date":1115,"open":1116,"high":1086,"low":1117,"close":1118,"change":960,"percent_change":164,"volume":1101,"transactions":9,"vwap":1118},"2026-04-20",67.55,67.32,67.95,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-17",67.040001,68.22,67.019997,67.62,1.3,1.96,124100,{"date":1129,"open":1130,"high":991,"low":1131,"close":1132,"change":290,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-16",66.17,66.010002,66.32,0.21,88300,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":240,"volume":1141,"transactions":9,"vwap":1139},"2026-04-15",66.24,65.824,66.18,-0.05,68100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":118,"percent_change":143,"volume":1148,"transactions":9,"vwap":1147},"2026-04-14",66.26,66.525,65.895,66.23,117500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":133,"percent_change":97,"volume":1155,"transactions":9,"vwap":1154},"2026-04-13",65.24,66,65.065002,65.98,103600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":281,"volume":1163,"transactions":9,"vwap":1161},"2026-04-10",65.7,65.779,65.115,65.32,-0.34,73000,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":467,"percent_change":128,"volume":1169,"transactions":9,"vwap":1168},"2026-04-09",64.81,65.82,65.66,86900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-08",65.21,65.4,64.75,65.15,1.59,2.5,73100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":270,"percent_change":512,"volume":1184,"transactions":9,"vwap":1182},"2026-04-07",63.24,63.56,62.91,76100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-06",62.9,63.47,62.7,63.38,0.388,0.62,132800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":985,"volume":1201,"transactions":9,"vwap":1199},"2026-04-02",61.75,63.187,61.69,62.992,0.292,85500,{"date":1203,"open":1189,"high":1204,"low":1205,"close":1189,"change":123,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1189},"2026-04-01",63.28,62.63,0.64,161800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-31",61.35,62.35,61.28,62.3,1.58,2.6,78000,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":413,"percent_change":354,"volume":1222,"transactions":9,"vwap":1221},"2026-03-30",61.83,60.54,60.72,163300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-27",61.875,61.99,61.15,61.36,-0.85,-1.37,124200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":422,"percent_change":697,"volume":1238,"transactions":9,"vwap":1237},"2026-03-26",62.37,62.97,62.060001,62.21,117300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":17,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-25",62.8,62.84,62.142,62.76,0.98,206600,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-24",60.98,62.46,62.15,0.68,1.11,158600,{"date":1256,"open":1257,"high":1237,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-23",61.27,61.022999,61.47,1.38,2.3,118900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-20",60.87,61.051998,59.69,60.09,-0.98,-1.6,219300,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":43,"percent_change":467,"volume":1277,"transactions":9,"vwap":1276},"2026-03-19",60.07,61.64,61.07,365800,{"date":1279,"open":1227,"high":1280,"low":1281,"close":1282,"change":688,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-18",61.475,60.75,60.76,-1.33,111000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1001,"percent_change":155,"volume":1291,"transactions":9,"vwap":1290},"2026-03-17",61.57,61.94,61.4,61.58,243800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":123,"percent_change":133,"volume":1298,"transactions":9,"vwap":1297},"2026-03-16",61.42,61.66,61.109,61.13,72600,{"date":1300,"open":1228,"high":1301,"low":1302,"close":1303,"change":731,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-13",61.445,60.52,60.73,-0.26,111300,{"date":1307,"open":1308,"high":1309,"low":1281,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-12",61.29,61.357,60.89,-1.13,-1.82,167500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1140,"volume":1321,"transactions":9,"vwap":1319},"2026-03-11",61.86,62.18,61.48,62.02,-0.03,75600,{"date":1323,"open":1324,"high":1325,"low":1316,"close":1326,"change":207,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-10",62.16,63.060001,62.049999,-0.48,91800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1211,"change":290,"percent_change":385,"volume":1334,"transactions":9,"vwap":1211},"2026-03-09",61.38,62.462,60.3,144200,{"date":1336,"open":1337,"high":1234,"low":1338,"close":1237,"change":251,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1237},"2026-03-06",62.29,61.845,-2.02,153000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-05",64.029999,64.21,62.935,63.49,-1.1,-1.7,367600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":374,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-04",64.43,64.887,63.94,64.59,0.86,63300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":696,"percent_change":977,"volume":1364,"transactions":9,"vwap":1363},"2026-03-03",63.15,64.398,62.6,64.040001,140600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":524,"percent_change":189,"volume":1371,"transactions":9,"vwap":1370},"2026-03-02",63.66,64.828,63.585,64.69,133800,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":494,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-27",64.48,63.745,64.17,-1.49,175000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":960,"percent_change":467,"volume":1385,"transactions":9,"vwap":1384},"2026-02-26",65.010002,65.17,64.34,65.14,109400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1166,"change":1391,"percent_change":801,"volume":1392,"transactions":9,"vwap":1166},"2026-02-25",64.77,64.85,64.099998,0.385,87200,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":97,"volume":1399,"transactions":9,"vwap":1397},"2026-02-24",63.78,64.613,64.425,0.645,119200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1395,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1395},"2026-02-23",64.92,64.971,63.313,-1.43,-2.19,166100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1172,"change":385,"percent_change":148,"volume":1201,"transactions":9,"vwap":1172},"2026-02-20",64.58,65.38,64.523,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":20,"percent_change":20,"volume":1418,"transactions":9,"vwap":1416},"2026-02-19",64.64,64.98,64.33,107400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1416,"change":1093,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1416},"2026-02-18",64.82,65.55,64.68,0.42,84300,{"date":1427,"open":1421,"high":1428,"low":1429,"close":1430,"change":241,"percent_change":610,"volume":1431,"transactions":9,"vwap":1430},"2026-02-17",65.12,63.99,64.71,113000,{"date":1433,"open":1434,"high":1172,"low":1435,"close":1421,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1421},"2026-02-13",64.24,63.882,0.8,1.25,108000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-12",65.62,65.81,63.54,64.019997,-1.15,-1.76,100200,{"date":1449,"open":1450,"high":1451,"low":1174,"close":1382,"change":240,"percent_change":609,"volume":1080,"transactions":9,"vwap":1382},"2026-02-11",65.79,65.93,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":240,"percent_change":609,"volume":1458,"transactions":9,"vwap":1457},"2026-02-10",65.35,65.68,65.18,65.25,118000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":102,"percent_change":1465,"volume":1155,"transactions":9,"vwap":1464},"2026-02-09",65.27,65.5,64.66,65.33,0.09,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1461,"change":600,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1461},"2026-02-06",64.15,65.44,2.97,76300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":219,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-05",63.82,64.166,63.18,63.39,-1.03,199500,{"date":1481,"open":1468,"high":1355,"low":1482,"close":1483,"change":148,"percent_change":374,"volume":1484,"transactions":9,"vwap":1483},"2026-02-04",63.53,64.050003,415900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":143,"volume":1492,"transactions":9,"vwap":1490},"2026-02-03",63.69,64.275,62.94,63.7,0.24,100600,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":562,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-02",62.25,63.8,63.46,1.26,251200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":197,"percent_change":218,"volume":1506,"transactions":9,"vwap":1505},"2026-01-30",62.83,62.877,62.126,62.67,77800,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":985,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-29",62.71,63.040001,62.28,62.96,0.75,130200,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":302,"percent_change":403,"volume":1520,"transactions":9,"vwap":1519},"2026-01-28",63.19,62.39,62.49,91900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":50,"percent_change":102,"volume":1527,"transactions":9,"vwap":1526},"2026-01-27",62.89,63.09,62.68,62.98,92900,{"date":1529,"open":1181,"high":1530,"low":1531,"close":1489,"change":1532,"percent_change":1100,"volume":1533,"transactions":9,"vwap":1489},"2026-01-26",63.3,62.65,-0.06,104800,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":251,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-23",64.28,62.92,63,-1.99,81600,{"date":1542,"open":1390,"high":1543,"low":1390,"close":1536,"change":985,"percent_change":155,"volume":1544,"transactions":9,"vwap":1536},"2026-01-22",64.809,93400,{"date":1546,"open":1362,"high":1547,"low":1362,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-21",63.95,63.81,1.72,2.77,85300,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1229,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-20",61.89,62.525,62.09,-1.35,82100,{"date":1560,"open":1188,"high":1188,"low":1561,"close":1489,"change":673,"percent_change":759,"volume":1562,"transactions":9,"vwap":1489},"2026-01-16",62.82,127900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1530,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1530},"2026-01-15",62.75,63.499,62.62,0.72,1.15,80300,{"date":1572,"open":1236,"high":1567,"low":1573,"close":1574,"change":1575,"percent_change":189,"volume":1576,"transactions":9,"vwap":1574},"2026-01-14",61.98,62.58,0.5,135500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":939,"volume":1584,"transactions":9,"vwap":1582},"2026-01-13",62.23,62.34,61.84,62.080002,0.02,145000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1236,"change":34,"percent_change":43,"volume":1590,"transactions":9,"vwap":1236},"2026-01-12",61.72,62.14,61.46,187500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":540,"percent_change":374,"volume":1597,"transactions":9,"vwap":1596},"2026-01-09",61.59,62.039001,61.17,61.87,235500,{"date":1599,"open":1600,"high":1275,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-08",60.26,61.53,0.91,1.5,187000,{"date":1606,"open":1249,"high":1607,"low":1608,"close":1609,"change":1304,"percent_change":208,"volume":1610,"transactions":9,"vwap":1609},"2026-01-07",61.049999,60.352,60.62,240500,{"date":1612,"open":1613,"high":1310,"low":1614,"close":1615,"change":802,"percent_change":1616,"volume":1035,"transactions":9,"vwap":1615},"2026-01-06",60,59.744,60.88,1.4,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-05",59.38,60.35,59.184,60.040001,1.065,1.81,97700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":123,"volume":1633,"transactions":9,"vwap":1631},"2026-01-02",59.029999,59.13,58.42,58.975,0.235,190600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":218,"percent_change":403,"volume":1640,"transactions":9,"vwap":1639},"2025-12-31",59.049999,59.105,58.68,58.74,81500,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":198,"volume":1647,"transactions":9,"vwap":1645},"2025-12-30",59.54,59.18,59.2,-0.25,181500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":208,"percent_change":1021,"volume":1654,"transactions":9,"vwap":1653},"2025-12-29",59.74,59.77,59.41,59.45,77400,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1657,"change":609,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-26",59.88,59.592,-0.2,52700,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1613,"change":1491,"percent_change":123,"volume":1665,"transactions":9,"vwap":1613},"2025-12-24",59.68,60.02,52800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":673,"percent_change":687,"volume":1672,"transactions":9,"vwap":1671},"2025-12-23",59.84,59.909,59.64,59.76,70400,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":63,"percent_change":704,"volume":1678,"transactions":9,"vwap":1677},"2025-12-22",59.93,60.48,60.12,129300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1140,"percent_change":240,"volume":1087,"transactions":9,"vwap":1684},"2025-12-19",59.82,59.97,59.511,59.71,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1671,"change":540,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1671},"2025-12-18",60.029999,60.21,59.65,0.57,177900,{"date":1693,"open":1651,"high":1694,"low":1695,"close":1696,"change":301,"percent_change":551,"volume":1697,"transactions":9,"vwap":1696},"2025-12-17",60.347,59.37,59.42,79200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1651,"change":412,"percent_change":403,"volume":1703,"transactions":9,"vwap":1651},"2025-12-16",59.81,60.128,59.475,88600,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":610,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-15",60.92,60.099998,60.24,-0.28,62200,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1178,"transactions":9,"vwap":1715},"2025-12-12",61.23,60.33,60.41,-0.62,-1.02,{"date":1719,"open":1720,"high":1595,"low":1720,"close":1721,"change":561,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-11",60.36,61.029999,0.96,78300,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1065,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-10",59.36,60.885,60.45,1.82,122400,{"date":1732,"open":1733,"high":1267,"low":1733,"close":1695,"change":270,"percent_change":229,"volume":1734,"transactions":9,"vwap":1695},"2025-12-09",59.16,61400,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":20,"percent_change":20,"volume":1740,"transactions":9,"vwap":1739},"2025-12-08",59.61,59.115,59.19,58600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1739,"change":1100,"percent_change":610,"volume":1746,"transactions":9,"vwap":1739},"2025-12-05",59.39,59.608,59.143,65800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":932,"percent_change":513,"volume":1753,"transactions":9,"vwap":1752},"2025-12-04",59.080002,59.5,58.86,59.29,96900,{"date":1755,"open":1756,"high":1739,"low":1756,"close":1757,"change":97,"percent_change":590,"volume":1527,"transactions":9,"vwap":1757},"2025-12-03",58.33,59.07,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":732,"volume":1764,"transactions":9,"vwap":1762},"2025-12-02",58.4,57.98,58.060001,-0.13,71000,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":197,"percent_change":459,"volume":1770,"transactions":9,"vwap":1769},"2025-12-01",57.85,58.58,58.19,94800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":102,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-28",58.44,58.56,58.351,58.48,0.1,51400,{"date":1780,"open":1781,"high":1639,"low":1781,"close":1630,"change":43,"percent_change":333,"volume":1782,"transactions":9,"vwap":1630},"2025-11-26",57.93,63900,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1046,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-25",56.8,58.22,58.11,2.54,89200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1513,"percent_change":77,"volume":855,"transactions":9,"vwap":1795},"2025-11-24",55.99,56.78,55.935,56.67,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1066,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-21",54.39,56.255,54.35,55.92,2.96,166000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":251,"volume":1810,"transactions":9,"vwap":1808},"2025-11-20",55.96,56.21,54.31,-0.705,76400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1327,"volume":785,"transactions":9,"vwap":1816},"2025-11-19",55.07,55.46,54.787,55.014999,-0.265,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":34,"percent_change":540,"volume":1823,"transactions":9,"vwap":1822},"2025-11-18",54.71,55.5,55.28,143000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-17",56.16,56.28,54.97,55.09,-1.25,-2.22,87100,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-14",55.64,56.43,56.34,-0.02,-0.04,57700,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":992,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-13",57.099998,57.29,56.071999,56.36,-1.83,90800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1853,"change":107,"percent_change":1838,"volume":1854,"transactions":9,"vwap":1853},"2025-11-12",57.56,57.97,57.41,50700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":148,"percent_change":17,"volume":1861,"transactions":9,"vwap":1860},"2025-11-11",56.99,57.48,56.945,57.42,65000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-10",57.18,57.34,56.65,57.07,0.63,1.12,80400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":487,"percent_change":385,"volume":1877,"transactions":9,"vwap":1876},"2025-11-07",55.9,56.47,55.69,56.44,78800,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-06",57.27,56.282,56.31,-0.909,-1.59,70100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1260,"volume":1893,"transactions":9,"vwap":1891},"2025-11-05",56.61,57.36,56.45,57.219,0.779,85800,{"date":1895,"open":1846,"high":1896,"low":1846,"close":1876,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1876},"2025-11-04",57.080002,-0.74,-1.29,82900,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1864,"change":1904,"percent_change":241,"volume":1905,"transactions":9,"vwap":1864},"2025-11-03",57.28,56.51,-0.065,84800,{"date":1907,"open":1908,"high":1889,"low":1785,"close":1909,"change":1910,"percent_change":432,"volume":1911,"transactions":9,"vwap":1909},"2025-10-31",57.19,57.245,0.085,94100,{"date":1913,"open":1908,"high":1914,"low":1915,"close":1916,"change":673,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-30",57.87,57.14,57.16,-0.63,64400,{"date":1920,"open":1921,"high":1922,"low":1916,"close":1923,"change":1924,"percent_change":1557,"volume":1925,"transactions":9,"vwap":1923},"2025-10-29",58.37,58.689,57.52,-0.79,162400,{"date":1927,"open":1776,"high":1928,"low":1929,"close":1930,"change":301,"percent_change":687,"volume":1931,"transactions":9,"vwap":1930},"2025-10-28",58.65,58.15,58.31,109100,{"date":1933,"open":1695,"high":1695,"low":1934,"close":1935,"change":1659,"percent_change":1162,"volume":1936,"transactions":9,"vwap":1935},"2025-10-27",58.57,58.66,99700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1751,"change":133,"percent_change":113,"volume":1942,"transactions":9,"vwap":1751},"2025-10-24",58.96,59.09,58.73,197600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":17,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-23",57.79,58.34,57.64,58.2,1.06,95100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":198,"percent_change":1021,"volume":1957,"transactions":9,"vwap":1956},"2025-10-22",57.9,57.993,57.112,57.59,102800,{"date":1959,"open":1960,"high":1786,"low":1961,"close":1962,"change":487,"percent_change":932,"volume":1305,"transactions":9,"vwap":1962},"2025-10-21",57.72,57.65,58.0099983,{"date":1964,"open":1865,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-20",57.96,57.272,57.88,1.2,2.12,31400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1304,"volume":1978,"transactions":9,"vwap":1976},"2025-10-17",56.64,57.040001,56.38,56.68,-0.15,105700,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1034,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-16",58.21,56.58,56.83,-1.93,94200,{"date":1987,"open":1962,"high":1930,"low":1988,"close":1989,"change":985,"percent_change":795,"volume":1990,"transactions":9,"vwap":1989},"2025-10-15",57.32,57.95,51000,{"date":1992,"open":1835,"high":1993,"low":1835,"close":1858,"change":394,"percent_change":1994,"volume":1861,"transactions":9,"vwap":1858},"2025-10-14",57.73,1.93,{"date":1996,"open":1997,"high":1874,"low":1998,"close":1999,"change":1569,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-13",56.18,55.825,56.39,2.08,70500,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-10",57.3,57.43,55.21,55.24,-1.92,-3.36,71800,{"date":2012,"open":1961,"high":1961,"low":2013,"close":1916,"change":2014,"percent_change":906,"volume":2015,"transactions":9,"vwap":1916},"2025-10-09",56.98,-0.53,162100,{"date":2017,"open":1860,"high":2018,"low":1843,"close":2019,"change":1690,"percent_change":172,"volume":2020,"transactions":9,"vwap":2019},"2025-10-08",57.71,57.69,98100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":413,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-07",57.806,57.925,56.93,57.12,-1.11,73200,{"date":2030,"open":1946,"high":2031,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-06",58.369,57.76,-0.102,-0.18,119100,{"date":2037,"open":1960,"high":2038,"low":1960,"close":2039,"change":2040,"percent_change":18,"volume":2041,"transactions":9,"vwap":2039},"2025-10-03",58.41,57.862,0.502,111800,{"date":2043,"open":2005,"high":2044,"low":2045,"close":1889,"change":20,"percent_change":20,"volume":2046,"transactions":9,"vwap":1889},"2025-10-02",57.47,56.955,74300,{"date":2048,"open":2013,"high":2049,"low":2050,"close":1889,"change":2051,"percent_change":34,"volume":2052,"transactions":9,"vwap":1889},"2025-10-01",57.53,56.96,0.11,52100,{"date":2054,"open":1974,"high":2055,"low":2056,"close":2055,"change":20,"percent_change":20,"volume":2057,"transactions":9,"vwap":2055},"2025-09-30",57.25,56.69,74000,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2055,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2055},"2025-09-29",57.75,57.060001,-0.23,-0.4,96100,{"date":2066,"open":2067,"high":2068,"low":2069,"close":1858,"change":1030,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1858},"2025-09-26",57.029999,57.51,57,1.04,80100,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":422,"percent_change":477,"volume":2078,"transactions":9,"vwap":2077},"2025-09-25",56.84,57.035999,56.641,56.89,90900,{"date":2080,"open":1945,"high":2081,"low":1865,"close":2082,"change":777,"percent_change":1007,"volume":2083,"transactions":9,"vwap":2082},"2025-09-24",58.011002,57.44,106100,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":301,"percent_change":687,"volume":2090,"transactions":9,"vwap":2089},"2025-09-23",58.080002,58.662,57.6,57.63,135700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1761,"change":512,"percent_change":164,"volume":2096,"transactions":9,"vwap":1761},"2025-09-22",57.81,58.16,57.495,150100,{"date":2098,"open":2099,"high":2099,"low":2019,"close":2100,"change":2101,"percent_change":1884,"volume":2102,"transactions":9,"vwap":2100},"2025-09-19",58.82,57.7,-0.93,231100,{"date":2104,"open":2105,"high":1638,"low":2106,"close":2107,"change":968,"percent_change":1261,"volume":2108,"transactions":9,"vwap":2107},"2025-09-18",57.78,57.74,58.63,578300,{"date":2110,"open":1865,"high":2111,"low":2112,"close":2113,"change":384,"percent_change":229,"volume":2114,"transactions":9,"vwap":2113},"2025-09-17",58.71,57.09,57.31,212100,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1915,"change":1763,"percent_change":2062,"volume":2120,"transactions":9,"vwap":1915},"2025-09-16",57.26,57.286,56.9,193400,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1880,"change":291,"percent_change":148,"volume":2126,"transactions":9,"vwap":1880},"2025-09-15",57.39,57.49,57.128,274700,{"date":2128,"open":1914,"high":1914,"low":2129,"close":1867,"change":2130,"percent_change":1230,"volume":2131,"transactions":9,"vwap":1867},"2025-09-12",57.02,-0.794,149800,{"date":2133,"open":2074,"high":2134,"low":2074,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-11",57.89,57.864,1.164,2.05,159900,{"date":2140,"open":2112,"high":2141,"low":1903,"close":2142,"change":2143,"percent_change":280,"volume":2144,"transactions":9,"vwap":2142},"2025-09-10",57.109,56.7,-0.21,156400,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1073,"volume":2151,"transactions":9,"vwap":2149},"2025-09-09",57.4,56.75,56.91,-0.435,176300,{"date":2153,"open":2154,"high":2154,"low":1983,"close":2155,"change":2156,"percent_change":1320,"volume":2157,"transactions":9,"vwap":2155},"2025-09-08",57.58,57.345,-0.015,63000,{"date":2159,"open":2160,"high":2161,"low":2149,"close":1889,"change":2162,"percent_change":385,"volume":2163,"transactions":9,"vwap":1889},"2025-09-05",57.55,58,0.131,45200,{"date":2165,"open":1866,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-09-04",57.24,56.54,57.229,0.699,1.24,51900,{"date":2173,"open":1888,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":197,"volume":2178,"transactions":9,"vwap":2176},"2025-09-03",56.82,56.24,56.53,-0.162,86500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":343,"volume":2186,"transactions":9,"vwap":2184},"2025-09-02",56.27,56.76,56.115,56.692,-0.293,56100,{"date":2188,"open":1902,"high":1902,"low":1785,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-29",56.985,-0.135,-0.24,49000,{"date":2194,"open":2154,"high":2154,"low":2195,"close":2026,"change":240,"percent_change":776,"volume":2196,"transactions":9,"vwap":2026},"2025-08-28",56.87,106600,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":1424,"percent_change":155,"volume":2202,"transactions":9,"vwap":2201},"2025-08-27",56.74,57.22,57.2,66900,{"date":2204,"open":2205,"high":2206,"low":2207,"close":1793,"change":1491,"percent_change":1424,"volume":2208,"transactions":9,"vwap":1793},"2025-08-26",56.56,56.95,56.444,86100,{"date":2210,"open":2211,"high":2212,"low":2176,"close":2167,"change":2213,"percent_change":344,"volume":2214,"transactions":9,"vwap":2167},"2025-08-25",56.837,56.92,-0.402,62800,{"date":2216,"open":2217,"high":1867,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":1570,"transactions":9,"vwap":2218},"2025-08-22",54.974,56.942,2.322,4.25,{"date":2222,"open":2223,"high":1820,"low":2223,"close":2224,"change":1777,"percent_change":270,"volume":2225,"transactions":9,"vwap":2224},"2025-08-21",54.19,54.62,51100,{"date":2227,"open":1820,"high":1820,"low":2228,"close":2229,"change":2230,"percent_change":459,"volume":2231,"transactions":9,"vwap":2229},"2025-08-20",54.3,54.52,-0.272,48700,{"date":2233,"open":2234,"high":2235,"low":2224,"close":2236,"change":2237,"percent_change":323,"volume":2028,"transactions":9,"vwap":2236},"2025-08-19",54.96,55.38,54.792,-0.148,{"date":2239,"open":2240,"high":1813,"low":2241,"close":2242,"change":512,"percent_change":467,"volume":2243,"transactions":9,"vwap":2242},"2025-08-18",54.74,54.717,54.94,85700,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":2063,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-08-15",55.12,54.482,54.66,-0.73,86400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":834,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-14",55,55.15,54.55,55.060001,-1.26,101700,{"date":2260,"open":2261,"high":2262,"low":2240,"close":2263,"change":968,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-13",54.75,55.83,55.76,2.42,103200,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-08-12",53,54.5,54.44,1.69,3.2,85000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1140,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-08-11",52.94,53.075001,52.565,52.75,-0.09,47700,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":270,"percent_change":540,"volume":2288,"transactions":9,"vwap":2287},"2025-08-08",52.96,53.099998,52.58,52.8,57800,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":241,"percent_change":2143,"volume":2294,"transactions":9,"vwap":2293},"2025-08-07",53.36,52.356,52.62,67700,{"date":2296,"open":2297,"high":2287,"low":2298,"close":2299,"change":1777,"percent_change":34,"volume":2300,"transactions":9,"vwap":2299},"2025-08-06",52.722,52.402,52.73,55200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":960,"percent_change":1868,"volume":2307,"transactions":9,"vwap":2306},"2025-08-05",52.47,52.67,51.915,52.63,119500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1045,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-08-04",51.65,52.32,51.5,52.3,1.89,96400,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-08-01",51.66,50.78,51.33,-1.105,-2.11,84100,{"date":2325,"open":2299,"high":2326,"low":2327,"close":2328,"change":1020,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-31",52.845,52.31,52.435,-0.94,69300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":976,"percent_change":1830,"volume":2337,"transactions":9,"vwap":2336},"2025-07-30",53.8,53.95,52.685,52.93,65600,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":2014,"percent_change":1269,"volume":2343,"transactions":9,"vwap":2342},"2025-07-29",54.38,53.52,53.6,53700,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":939,"volume":2350,"transactions":9,"vwap":2348},"2025-07-28",54.34,53.94,54.13,0.015,408900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":739,"volume":2358,"transactions":9,"vwap":2356},"2025-07-25",54.060001,54.189,53.703,54.115,0.195,157900,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-07-24",54.59,53.87,53.92,-0.9,-1.64,60600,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1356,"percent_change":1176,"volume":2178,"transactions":9,"vwap":2372},"2025-07-23",54.472,54.83,54.276,54.82,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":1206,"percent_change":1968,"volume":2378,"transactions":9,"vwap":2377},"2025-07-22",53.3,54.135,53.96,52500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":107,"percent_change":1838,"volume":2385,"transactions":9,"vwap":2384},"2025-07-21",53.64,53.881,53.253,53.32,50300,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":664,"volume":2392,"transactions":9,"vwap":2390},"2025-07-18",54.12,53.27,53.33,-0.415,82000,{"date":2394,"open":2395,"high":2362,"low":2396,"close":2397,"change":2398,"percent_change":1046,"volume":2399,"transactions":9,"vwap":2397},"2025-07-17",53.07,53.040001,53.745,0.765,569500,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":229,"percent_change":1690,"volume":2405,"transactions":9,"vwap":2404},"2025-07-16",53.060001,52.15,52.98,92600,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":753,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-15",54.02,52.64,52.68,-2.12,59600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2416,"change":384,"percent_change":138,"volume":2418,"transactions":9,"vwap":2416},"2025-07-14",53.5,53.82,53.457,68200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1073,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-07-11",54.040001,54.044998,53.61,53.65,-1.4,128000,{"date":2428,"open":2429,"high":2430,"low":2334,"close":2431,"change":739,"percent_change":876,"volume":2432,"transactions":9,"vwap":2431},"2025-07-10",54,54.766,54.41,107300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":271,"percent_change":714,"volume":1870,"transactions":9,"vwap":2438},"2025-07-09",54.07,54.080002,53.479,54.049999,{"date":2440,"open":2441,"high":2436,"low":2441,"close":2442,"change":333,"percent_change":172,"volume":2443,"transactions":9,"vwap":2442},"2025-07-08",53.34,53.79,74200,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":1022,"transactions":9,"vwap":2449},"2025-07-07",53.78,54.099998,53.0099983,53.26,-0.81,-1.5,{"date":2453,"open":2416,"high":2223,"low":2454,"close":2435,"change":541,"percent_change":1356,"volume":2455,"transactions":9,"vwap":2435},"2025-07-03",53.73,44100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2423,"change":18,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2423},"2025-07-02",52.85,53.63,52.56,1.67,155400,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2299,"change":747,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2299},"2025-07-01",51.4,53.315,2.25,93600,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2472,"change":777,"percent_change":280,"volume":2473,"transactions":9,"vwap":2472},"2025-06-30",51.98,51.57,84600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":512,"percent_change":884,"volume":2480,"transactions":9,"vwap":2479},"2025-06-27",51.73,52.02,51.22,51.76,102300,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":746,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-06-26",50.91,51.59,50.85,51.48,1.64,116800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":218,"percent_change":2364,"volume":2495,"transactions":9,"vwap":2494},"2025-06-25",51.14,51.16,50.6,50.65,101300,{"date":2497,"open":2485,"high":2498,"low":2485,"close":2499,"change":884,"percent_change":2500,"volume":1298,"transactions":9,"vwap":2499},"2025-06-24",51.28,51.11,1.07,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":801,"percent_change":1968,"volume":2507,"transactions":9,"vwap":2506},"2025-06-23",49.91,50.64,49.58,50.57,105900,{"date":2509,"open":2493,"high":2493,"low":2510,"close":2511,"change":2191,"percent_change":1327,"volume":2512,"transactions":9,"vwap":2511},"2025-06-20",49.82,49.97,83900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":138,"volume":2520,"transactions":9,"vwap":2518},"2025-06-18",50.07,50.8,49.955,50.21,0.16,88800,{"date":2522,"open":2523,"high":2504,"low":2524,"close":2524,"change":2525,"percent_change":404,"volume":2526,"transactions":9,"vwap":2524},"2025-06-17",50.17,50.049999,-0.54,56000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":164,"percent_change":1245,"volume":2533,"transactions":9,"vwap":2532},"2025-06-16",50.48,50.825,50.279,50.59,86700,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2101,"percent_change":1312,"volume":1141,"transactions":9,"vwap":2539},"2025-06-13",50.51,50.7,49.935,50.099998,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":323,"percent_change":2014,"volume":2546,"transactions":9,"vwap":2545},"2025-06-12",50.99,51.155,50.79,51.029999,57400,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":731,"percent_change":2553,"volume":1492,"transactions":9,"vwap":2552},"2025-06-11",51.79,51.85,51.17,51.3,-0.31,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2558,"change":1001,"percent_change":18,"volume":2559,"transactions":9,"vwap":2558},"2025-06-10",51.215,51.689,51.46,122600,{"date":2561,"open":2562,"high":2563,"low":2319,"close":2564,"change":1424,"percent_change":746,"volume":2565,"transactions":9,"vwap":2564},"2025-06-09",50.98,51.29,51.0099983,75100,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2532,"change":189,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2532},"2025-06-06",50.5,50.655,50.27,1.63,43600,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1532,"percent_change":609,"volume":1506,"transactions":9,"vwap":2578},"2025-06-05",49.94,50.09,49.55,49.78,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":241,"percent_change":732,"volume":2585,"transactions":9,"vwap":2584},"2025-06-04",50.080002,50.22,49.71,49.84,112500,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":802,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-06-03",49.17,50.11,48.992,49.95,1.71,98600,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1709,"percent_change":759,"volume":2600,"transactions":9,"vwap":2599},"2025-06-02",49.3,49.36,48.7,49.11,95800,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1646,"percent_change":459,"volume":2607,"transactions":9,"vwap":2606},"2025-05-30",49.32,49.57,49.035999,49.39,59500,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":34,"percent_change":143,"volume":2613,"transactions":9,"vwap":2612},"2025-05-29",49.65,49.164,49.64,82700,{"date":2615,"open":2591,"high":2591,"low":2616,"close":2617,"change":422,"percent_change":1347,"volume":2618,"transactions":9,"vwap":2617},"2025-05-28",49.37,49.45,83600,{"date":2620,"open":2606,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-05-27",50.0099983,49.09,50,1.33,2.73,140400,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2631,"change":207,"percent_change":572,"volume":2632,"transactions":9,"vwap":2631},"2025-05-23",48.07,48.8,48.67,91100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":102,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-05-22",48.77,49.21,48.59,48.97,0.12,62300,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-05-21",49.9,49.96,48.819,48.91,-1.53,-3.03,67800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":939,"percent_change":102,"volume":2533,"transactions":9,"vwap":2655},"2025-05-20",50.3,50.594,50.23,50.44,{"date":2657,"open":2575,"high":2655,"low":2658,"close":2659,"change":1709,"percent_change":422,"volume":2660,"transactions":9,"vwap":2659},"2025-05-19",49.92,50.41,75800,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":960,"percent_change":133,"volume":2667,"transactions":9,"vwap":2666},"2025-05-16",50.35,50.75,50.13,50.69,139700,{"date":2669,"open":2591,"high":2670,"low":2671,"close":2672,"change":63,"percent_change":795,"volume":2673,"transactions":9,"vwap":2672},"2025-05-15",50.37,49.72,50.36,59200,{"date":2675,"open":2676,"high":2677,"low":2591,"close":2591,"change":412,"percent_change":2101,"volume":2678,"transactions":9,"vwap":2591},"2025-05-14",50.31,50.32,118600,{"date":2680,"open":2681,"high":2537,"low":2682,"close":2683,"change":290,"percent_change":512,"volume":2684,"transactions":9,"vwap":2683},"2025-05-13",50.45,50.29,50.42,102900,{"date":2686,"open":2529,"high":2687,"low":2643,"close":2688,"change":1729,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-05-12",50.84,50.28,3.76,230900,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":50,"percent_change":442,"volume":2618,"transactions":9,"vwap":2696},"2025-05-09",48.56,48.687,48.172,48.46,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":599,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-05-08",47.6,48.73,47.49,48.42,2.89,91000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1100,"percent_change":2143,"volume":2711,"transactions":9,"vwap":2710},"2025-05-07",47.35,47.51,46.855,47.060001,138200,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2063,"percent_change":2718,"volume":2020,"transactions":9,"vwap":2717},"2025-05-06",47.099998,47.53,46.915,47.16,-0.84,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1007,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-05-05",47.52,47.97,47.33,47.56,-0.69,173400,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1065,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-05-02",47.38,48,47.25,47.89,2.31,98000,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":63,"percent_change":18,"volume":2741,"transactions":9,"vwap":2740},"2025-05-01",46.45,47.080002,46.37,46.81,142800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2450,"volume":2749,"transactions":9,"vwap":2747},"2025-04-30",46,46.53,45.55,46.4,-0.38,124400,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":739,"percent_change":128,"volume":2756,"transactions":9,"vwap":2755},"2025-04-29",46.27,46.97,46.11,46.78,139800,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":102,"percent_change":487,"volume":2763,"transactions":9,"vwap":2762},"2025-04-28",46.36,46.745,45.91,46.42,506800,{"date":2765,"open":2766,"high":2747,"low":2767,"close":2759,"change":241,"percent_change":2191,"volume":2768,"transactions":9,"vwap":2759},"2025-04-25",46.080002,45.736,105000,{"date":2770,"open":2771,"high":2772,"low":2771,"close":2773,"change":1722,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-04-24",45.51,46.49,46.47,2.11,164000,{"date":2777,"open":2778,"high":2740,"low":2779,"close":2771,"change":230,"percent_change":705,"volume":2780,"transactions":9,"vwap":2771},"2025-04-23",46.28,45.4,125500,{"date":179,"open":2782,"high":2783,"low":175,"close":2784,"change":1206,"percent_change":1046,"volume":2785,"transactions":9,"vwap":2784},44.44,45.084999,45.080002,471300]