[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVSD":3,"homepage-market-summary":26,"stock-historical-AVSD":169},{"ticker":4,"date":5,"profile":6,"quote":11},"AVSD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis Responsible International 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},79.55,79.18,79.625,78.9501,78.77,0.78,0.99,32791.923,0,83.905,39.85,14335.933708248682,90.1,1138,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":149},"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",[94,99,104,110,115,120,125,129,134,139,144],{"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":17,"price":128,"is_up":35},"Industrials","XLI",169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":35},"Comm Services","XLC",0.35,110.32,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":165,"name":166,"price":167,"change":168,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":21,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},61.053001,25489,9303492.559987,30.3,"2025-04-22",[180,183,191,202,212,223,234,244,253,263,274,283,294,305,315,326,337,348,357,366,376,386,396,407,417,428,438,448,456,467,475,486,495,504,513,522,532,541,551,559,569,578,588,598,608,619,628,638,648,659,668,676,687,697,707,718,727,737,747,758,766,772,778,786,794,802,810,818,826,834,840,847,855,863,868,876,882,888,895,904,912,921,929,935,940,946,954,960,967,972,977,985,991,998,1006,1014,1022,1030,1038,1044,1050,1056,1064,1070,1078,1085,1093,1099,1107,1115,1122,1129,1134,1142,1148,1154,1161,1168,1176,1183,1189,1195,1203,1211,1220,1228,1234,1241,1248,1256,1264,1272,1280,1289,1296,1305,1313,1321,1329,1334,1342,1348,1356,1364,1372,1379,1386,1394,1402,1411,1418,1426,1433,1438,1446,1451,1455,1458,1463,1469,1476,1480,1485,1491,1497,1503,1511,1519,1524,1528,1535,1541,1548,1554,1561,1567,1575,1583,1591,1597,1605,1611,1619,1626,1632,1637,1643,1649,1656,1663,1670,1676,1684,1691,1698,1704,1709,1714,1720,1726,1733,1738,1746,1750,1755,1761,1768,1774,1780,1786,1793,1801,1806,1815,1822,1828,1836,1844,1850,1857,1864,1870,1875,1881,1887,1894,1900,1906,1913,1920,1928,1935,1943,1949,1956,1961,1967,1975,1982,1989,1995,2003,2010,2017,2023,2030,2038,2045,2052,2056,2062,2067,2072,2079,2084,2091,2098,2105,2111,2118,2125,2133,2140,2145,2152,2159,2165,2173,2180,2184,2189,2197,2203,2209,2215,2222,2228,2235,2241,2247,2254,2260,2268,2276,2282,2287,2295,2301,2308,2314,2322,2328,2334,2342,2347,2353,2358,2364,2371,2378,2383,2390,2397,2403,2410,2415,2422,2428,2434,2439,2446,2454,2459,2465,2473,2478,2483,2488,2495,2501,2509,2516,2523,2529,2536,2542,2548,2553,2559,2565,2571,2577,2582,2588,2596,2601,2607,2612,2620,2626,2634,2640,2645,2651,2657,2662,2669,2676,2683,2690,2696,2701,2710,2715,2722,2728,2734,2741,2748,2754,2761,2767,2774,2781,2787],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},186,79.1976,{"date":37,"open":184,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},79.28,78.445,-0.89,-1.12,18293.0129,239,78.7341,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",80.175,80.21,79.6533,79.66,-0.4777,-0.6,22886.200897,199,79.8571,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",80.22,79.67,80.1377,-0.3428,-0.43,17528.145,257,80.1525,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",80.5,80.73,80.0301,80.4805,-0.4593,-0.57,30606.0037,231,80.5015,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",80.68,80.97,80.335,80.9398,0.8298,1.04,30588.9082,486,80.6317,{"date":235,"open":236,"high":237,"low":12,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",80,80.19,80.11,-0.21,-0.26,23524.900293,333,80.0908,{"date":245,"open":246,"high":246,"low":193,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",80.8,80.32,-1.38,-1.69,55647.5922,678,81.1833,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":118,"volume":260,"transactions":261,"vwap":262},"2026-09-22",81.69,81.85,81.23,81.7,0.2017,4527.578128,90,81.4689,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",81.255,81.59,81.21,81.4983,0.8483,1.05,9424.4892,159,81.3347,{"date":275,"open":276,"high":276,"low":194,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",80.71,80.65,-0.741,-0.91,8779.842,142,80.5496,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",81.45,81.62,81.305,81.391,0.9289,1.15,17011.544,210,81.497,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",80.94,81.31,79.98,80.4621,-0.2206,-0.27,6185.24,138,80.8647,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",80.88,80.46,80.6827,-0.4038,-0.5,6090.809,110,80.6699,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",80.96,81.329,80.9,81.0865,-0.6435,-0.79,8781.652349,127,81.3325,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",81.83,81.89,81.6899,81.73,0.86,1.06,5051.6646,143,81.7641,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",81.06,81.24,80.79,80.87,-0.6188,-0.76,19431.671293,237,81.162,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",81.935,81.4888,-0.9112,-1.11,16920.573043,321,81.8865,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",82.86,82.4,-1.04,-1.25,15580.79803,244,82.7228,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",83.07,83.55,83.44,0.07,0.08,10319.655701,166,83.4106,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",82.905,83.45,83.37,1.2391,1.51,170976.1914,185,83.3759,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",81.959,82.1309,81.895,0.4959,0.61,11043.2284,133,81.9924,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",82.1038,82.31,81.42,81.635,-0.985,-1.19,24154.810924,179,81.7887,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",82.85,82.495,82.62,-0.165,-0.2,11220.0206,150,82.6626,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",83.38,83.4,82.64,82.785,-0.425,-0.51,11369.7619,134,82.9157,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",82.97,83.21,82.83,-0.14,-0.17,8428.7138,96,83.0722,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",83.6999,83.27,83.35,-0.33,-0.39,6977.3398,87,83.5068,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":84,"volume":453,"transactions":454,"vwap":455},"2026-08-25",83.225,83.68,0.8474,12857.0675,178,83.4575,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",82.88,82.91,82.71,82.8326,-0.1614,-0.19,8762.762963,154,82.8415,{"date":468,"open":469,"high":470,"low":458,"close":471,"change":472,"percent_change":332,"volume":473,"transactions":384,"vwap":474},"2026-08-21",82.99,83.09,82.994,0.7083,20366.76497,83.0209,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",82.35,82.56,82.135,82.2857,-0.6743,-0.81,17036.380238,161,82.317,{"date":487,"open":488,"high":489,"low":421,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",82.8,82.96,0.5131,0.62,847985.3405,169,82.955,{"date":496,"open":497,"high":469,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",82.93,82.4469,-0.9614,-1.15,120186.5425,84,82.6388,{"date":505,"open":506,"high":506,"low":419,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",83.72,83.4083,-0.257,-0.31,4253.29313,97,83.5738,{"date":514,"open":21,"high":21,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",83.58,83.6653,0.0202,0.02,2115.1025,76,83.7331,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",83.695,83.62,83.6451,0.1825,0.22,1008.1985,57,83.6537,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":436,"vwap":540},"2026-08-12",83.82,83.4451,83.4626,0.3622,0.44,5184.6675,83.563,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",83.529,83.065,83.1004,-0.0537,-0.06,2534.809892,66,83.2299,{"date":552,"open":370,"high":370,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":502,"vwap":558},"2026-08-10",83.14,83.1541,-0.5575,-0.67,3674.282327,83.2618,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",83.785,83.49,83.7116,0.8909,1.08,2489.652803,86,83.6021,{"date":570,"open":553,"high":553,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",82.805,82.8207,-0.2487,-0.3,10713.1795,93,82.9231,{"date":579,"open":580,"high":419,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",83.125,82.945,83.0694,0.4543,0.55,12302.5145,119,83.1969,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":77,"volume":595,"transactions":596,"vwap":597},"2026-08-04",82.2,82.66,82.1564,82.6151,1.0951,6158.5195,71,82.4924,{"date":599,"open":600,"high":266,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",81.26,81.25,81.52,0.3383,0.42,17337.5835,164,81.4562,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",80.81,81.32,80.78,81.1817,-0.5033,-0.62,5513.0395,75,80.9781,{"date":620,"open":621,"high":331,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",80.77,81.685,1.9465,2.44,14827.489701,147,81.3754,{"date":629,"open":630,"high":610,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",80.0615,79.46,79.7385,-0.5515,-0.69,25397.7921,128,80.2569,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":261,"vwap":647},"2026-07-28",79.88,80.449,79.755,80.29,0.1248,0.16,4650.8371,80.2333,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",80.38,80.505,79.892,80.1652,0.6052,0.76,4504.9531,126,80.2148,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":163,"percent_change":491,"volume":665,"transactions":666,"vwap":667},"2026-07-24",79.57,79.945,79.5429,79.56,5825.3011,109,79.7261,{"date":669,"open":631,"high":631,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":281,"vwap":675},"2026-07-23",79,79.07,-1.2289,-1.53,12210.300471,79.1127,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",80.39,80.5499,80.23,80.2989,0.1938,0.24,4444.1631,55,80.438,{"date":688,"open":664,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",80.13,79.43,80.1051,1.2351,1.57,15453.1031,136,79.85,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",79.53,78.81,78.87,-0.7302,-0.92,705466.732294,328,79.1323,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",79.35,79.73,79.05,79.6002,-0.6223,-0.78,685993.1141,200,79.3876,{"date":719,"open":720,"high":651,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",80.085,80.2225,-0.4467,-0.55,4622.2907,101,80.2276,{"date":728,"open":729,"high":610,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",80.61,80.07,80.6692,0.3862,0.48,692625.9307,296,80.4026,{"date":738,"open":739,"high":246,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",80.76,80.252,80.283,0.573,0.72,7639.577655,92,80.4343,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-13",80.15,80.18,79.62,79.71,-0.797,-0.99,11009.002585,121,79.8252,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":733,"volume":765,"transactions":9,"vwap":763},"2026-07-10",80.4,80.58,80.28,80.507,0.387,4700,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":154,"volume":771,"transactions":9,"vwap":769},"2026-07-09",79.81,80.12,0.586,3500,{"date":773,"open":664,"high":664,"low":774,"close":775,"change":776,"percent_change":703,"volume":777,"transactions":9,"vwap":775},"2026-07-08",78.761,79.534,-0.735,4100,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",81,80.195,80.269,-1.091,-1.34,9000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":565,"volume":793,"transactions":9,"vwap":791},"2026-07-06",81.12,81.37,80.99,81.36,0.873,8100,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",81.065002,80.089996,80.487,0.855,1.07,5800,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",79.5,79.78,79.632,-0.252,-0.32,7400,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",79.61,79.95,79.884,0.239,0.3,4800,{"date":819,"open":12,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-29",79.69,79.059998,79.645,0.463,0.58,6000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":771,"transactions":9,"vwap":831},"2026-06-26",79.27,79.59,79.050003,79.182,-0.388,-0.49,{"date":835,"open":836,"high":836,"low":837,"close":661,"change":154,"percent_change":838,"volume":839,"transactions":9,"vwap":661},"2026-06-25",79.91,79.51,0.94,6700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":239,"percent_change":301,"volume":846,"transactions":9,"vwap":845},"2026-06-24",78.74,79.0049973,78.55,78.83,13200,{"date":848,"open":849,"high":850,"low":851,"close":849,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":849},"2026-06-23",79.040001,79.39,78.96,-1.437,-1.79,5600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":20,"volume":862,"transactions":9,"vwap":860},"2026-06-22",80.52,80.625,80.475,80.477,0.002,6100,{"date":864,"open":276,"high":276,"low":865,"close":859,"change":866,"percent_change":163,"volume":867,"transactions":9,"vwap":859},"2026-06-18",80.3,0.395,7100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":785,"transactions":9,"vwap":873},"2026-06-17",81.139,81.369,80.025002,80.080002,-0.417,-0.52,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":118,"percent_change":43,"volume":881,"transactions":9,"vwap":880},"2026-06-16",80.777,80.83,80.497,5100,{"date":883,"open":884,"high":246,"low":885,"close":885,"change":886,"percent_change":655,"volume":887,"transactions":9,"vwap":885},"2026-06-15",80.69,80.247,0.607,9600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":604,"volume":801,"transactions":9,"vwap":893},"2026-06-12",79.13,79.72,79.12,79.64,0.336,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-11",77.67,79.47,77.34,79.304,2.294,2.98,30000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":362,"volume":911,"transactions":9,"vwap":909},"2026-06-10",77.65,77.96,77,77.010002,-0.974,32400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-09",78.71,79.029999,76.965,77.984,-0.999,-1.26,12300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":163,"volume":928,"transactions":9,"vwap":926},"2026-06-08",79.29,79.36,78.91,78.983,0.382,7300,{"date":930,"open":836,"high":836,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-05",78.601,-2.089,-2.59,11900,{"date":936,"open":937,"high":276,"low":937,"close":884,"change":938,"percent_change":743,"volume":939,"transactions":9,"vwap":884},"2026-06-04",80.485,0.579,3100,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":186,"volume":945,"transactions":9,"vwap":943},"2026-06-03",80.6,80.111,-0.72,36700,{"date":947,"open":948,"high":949,"low":729,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",80.64,80.98,80.831,0.422,0.52,18300,{"date":955,"open":643,"high":225,"low":956,"close":957,"change":958,"percent_change":556,"volume":959,"transactions":9,"vwap":957},"2026-06-01",79.97,80.409,-0.541,7200,{"date":961,"open":962,"high":963,"low":342,"close":964,"change":965,"percent_change":966,"volume":934,"transactions":9,"vwap":964},"2026-05-29",81.029999,81.089996,80.95,0.27,0.33,{"date":968,"open":969,"high":612,"low":769,"close":225,"change":970,"percent_change":69,"volume":971,"transactions":9,"vwap":225},"2026-05-28",80.26,0.044,20900,{"date":973,"open":307,"high":307,"low":974,"close":975,"change":976,"percent_change":574,"volume":881,"transactions":9,"vwap":975},"2026-05-27",80.55,80.636,-0.239,{"date":978,"open":979,"high":980,"low":276,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",80.91,81.074997,80.875,1.091,1.37,23000,{"date":986,"open":822,"high":987,"low":822,"close":988,"change":989,"percent_change":547,"volume":990,"transactions":9,"vwap":988},"2026-05-22",79.969,79.784,-0.045,4400,{"date":992,"open":701,"high":993,"low":994,"close":995,"change":996,"percent_change":952,"volume":997,"transactions":9,"vwap":995},"2026-05-21",80.050003,78.7,79.829,0.416,6800,{"date":999,"open":1000,"high":898,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-20",78.25,78.116,79.413,1.396,1.79,5400,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-19",78.345,78.014999,78.016998,-0.656,-0.83,2200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1017,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1017},"2026-05-18",78.54,78.673,78.425,0.626,0.8,5000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1013,"transactions":9,"vwap":1027},"2026-05-15",78.035004,78.32,78.010002,78.046997,-1.369,-1.72,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-14",79.48,79.715,79.416,-0.194,-0.24,6400,{"date":1039,"open":1040,"high":812,"low":1040,"close":812,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":812},"2026-05-13",79.16,0.443,0.56,5700,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":801,"transactions":9,"vwap":1047},"2026-05-12",78.88,79.167,-0.527,-0.66,{"date":1051,"open":836,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":509,"volume":801,"transactions":9,"vwap":1054},"2026-05-11",79.985,79.685,79.694,-0.244,{"date":1057,"open":1058,"high":813,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-08",79.86,79.75,79.938,0.738,0.93,16500,{"date":1065,"open":749,"high":194,"low":890,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-07",79.2,-1.045,-1.3,13700,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-06",79.84,80.25,80.245,2.155,2.76,10000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":332,"percent_change":1084,"volume":959,"transactions":9,"vwap":1083},"2026-05-05",77.8,78.15,77.735,78.089996,1.11,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":248,"volume":1092,"transactions":9,"vwap":1090},"2026-05-04",77.82,77.97,77.035004,77.23,-1.08,17100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":509,"percent_change":444,"volume":1098,"transactions":9,"vwap":1097},"2026-05-01",78.37,78.85,78.31,48100,{"date":1100,"open":1101,"high":994,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-30",77.78,77.73,78.62,2.055,2.68,14500,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-29",77.18,76.46,76.565,-0.934,-1.21,54400,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":198,"volume":1121,"transactions":9,"vwap":1119},"2026-04-28",77.61,77.38,77.499,-0.464,3000,{"date":1123,"open":1081,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":239,"volume":1128,"transactions":9,"vwap":1126},"2026-04-27",78.28,77.862,77.963,-0.163,8400,{"date":1130,"open":1131,"high":1081,"low":1131,"close":1132,"change":1133,"percent_change":604,"volume":1013,"transactions":9,"vwap":1132},"2026-04-24",77.9,78.126,0.329,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-23",78.43,77.14,77.797,-0.674,-0.86,10600,{"date":1143,"open":845,"high":845,"low":1136,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-22",78.471,0.203,0.26,2900,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":939,"transactions":9,"vwap":1151},"2026-04-21",79.65,78.268,-1.614,-2.02,{"date":1155,"open":1156,"high":1157,"low":837,"close":1158,"change":1159,"percent_change":1160,"volume":846,"transactions":9,"vwap":1158},"2026-04-20",79.92,79.96,79.882,-0.369,-0.46,{"date":1162,"open":1163,"high":621,"low":750,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-17",80.415,80.251,1.309,1.66,22900,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-16",79.24,78.86,78.942,-0.176,-0.22,15500,{"date":1177,"open":1178,"high":1066,"low":1179,"close":1180,"change":1181,"percent_change":463,"volume":1182,"transactions":9,"vwap":1180},"2026-04-15",79.019997,78.925,79.118,-0.151,19000,{"date":1184,"open":1185,"high":850,"low":1185,"close":1186,"change":1187,"percent_change":171,"volume":1188,"transactions":9,"vwap":1186},"2026-04-14",79.074997,79.269,0.785,4500,{"date":1190,"open":1191,"high":1192,"low":1137,"close":1192,"change":163,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-13",77.33,78.484,0.63,8600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":825,"transactions":9,"vwap":1200},"2026-04-10",78.229,78.3,77.85,77.994,0.229,0.29,{"date":1204,"open":1205,"high":907,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-09",77.28,77.019997,77.765,-0.215,-0.28,11700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-08",78.040001,78.18,77.55,77.98,3.152,4.21,17200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1037,"transactions":9,"vwap":1225},"2026-04-07",73.905,74.84,73.75,74.828,-0.03,-0.04,{"date":1229,"open":1230,"high":617,"low":1231,"close":1232,"change":1233,"percent_change":584,"volume":839,"transactions":9,"vwap":1232},"2026-04-06",74.8,74.71,74.858,0.412,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":556,"volume":1240,"transactions":9,"vwap":1238},"2026-04-02",73.35,74.68,74.446,-0.502,5500,{"date":1242,"open":617,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":959,"transactions":9,"vwap":1245},"2026-04-01",75.38,74.772,74.948,1.301,1.77,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1251},"2026-03-31",72.23,73.647,72.2,2.471,3.47,18800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":463,"volume":1263,"transactions":9,"vwap":1261},"2026-03-30",71.73,71.79,70.925,71.176,-0.134,16000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1128,"transactions":9,"vwap":1269},"2026-03-27",71.63,71.89,71.044998,71.31,-0.685,-0.95,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":785,"transactions":9,"vwap":1277},"2026-03-26",72.74,73.11,71.97,71.995,-1.581,-2.15,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-25",73.63,74,73.48,73.576,1.176,1.62,9800,{"date":1290,"open":1291,"high":1274,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-24",71.83,72.4,-0.443,-0.61,10300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-23",72.52,73.57,72.13,72.843,1.869,2.63,9300,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-20",72.97,70.661,70.974,-2.086,-2.86,12200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":198,"volume":1320,"transactions":9,"vwap":1318},"2026-03-19",72.34,73.47,72.14,73.059998,-0.44,12400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-18",74.36,74.45,73.5,-1.27,-1.7,4600,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":1146,"percent_change":147,"volume":1188,"transactions":9,"vwap":1333},"2026-03-17",75.13,75.138,74.77,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-16",74.15,74.7,74.51,1.278,1.75,11800,{"date":1343,"open":1344,"high":1337,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":801,"transactions":9,"vwap":1345},"2026-03-13",74.44,73.232,-1.008,-1.36,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-12",74.95,74.13,74.24,-1.44,-1.9,13500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1160,"volume":1363,"transactions":9,"vwap":1361},"2026-03-11",75.78,76.07,75.49,75.68,-0.352,12900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":645,"volume":1371,"transactions":9,"vwap":1369},"2026-03-10",76.225,77.12,75.97,76.031998,0.119,14300,{"date":1373,"open":1344,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1042,"volume":1378,"transactions":9,"vwap":1376},"2026-03-09",76.11,73.878,75.913,0.423,12000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1360,"change":1384,"percent_change":703,"volume":1385,"transactions":9,"vwap":1360},"2026-03-06",75.059998,75.75,74.866,-0.7,33900,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-05",76.93,75.682,76.19,-1.65,-2.12,7500,{"date":1395,"open":1191,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-04",77.888,77.16,77.84,0.71,0.92,7800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-03",76.21,77.29,75.39,77.13,-2.35,-2.96,10700,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1032,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1032},"2026-03-02",79.26,79.74,-1.618,-2,31600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":413,"volume":1425,"transactions":9,"vwap":1423},"2026-02-27",81.17,81.43,80.93,81.098,-0.162,7700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":600,"change":1227,"percent_change":1431,"volume":1432,"transactions":9,"vwap":600},"2026-02-26",81.27,81.39,80.965,-0.05,25300,{"date":1434,"open":979,"high":602,"low":979,"close":1435,"change":1436,"percent_change":154,"volume":1437,"transactions":9,"vwap":1435},"2026-02-25",81.3,0.6,28900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":816,"volume":1445,"transactions":9,"vwap":1443},"2026-02-24",80.33,80.729,80.315,80.7,0.243,12600,{"date":1447,"open":1422,"high":949,"low":204,"close":1448,"change":1449,"percent_change":1319,"volume":1450,"transactions":9,"vwap":1448},"2026-02-23",80.457,-0.353,11300,{"date":1452,"open":781,"high":342,"low":781,"close":610,"change":1042,"percent_change":1453,"volume":1454,"transactions":9,"vwap":610},"2026-02-20",0.7,30800,{"date":1456,"open":873,"high":1073,"low":805,"close":1073,"change":1036,"percent_change":574,"volume":1457,"transactions":9,"vwap":1073},"2026-02-19",20700,{"date":1459,"open":729,"high":610,"low":1460,"close":1461,"change":518,"percent_change":518,"volume":1462,"transactions":9,"vwap":1461},"2026-02-18",80.27,80.49,15300,{"date":1464,"open":640,"high":1465,"low":661,"close":1466,"change":1467,"percent_change":1202,"volume":1468,"transactions":9,"vwap":1466},"2026-02-17",80.479,80.47,0.23,11400,{"date":1470,"open":730,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":928,"transactions":9,"vwap":1473},"2026-02-13",80.34,79.7,80.24,0.315,0.39,{"date":1477,"open":949,"high":949,"low":891,"close":1478,"change":1479,"percent_change":1271,"volume":765,"transactions":9,"vwap":1478},"2026-02-12",79.925,-0.765,{"date":1481,"open":246,"high":1482,"low":1483,"close":884,"change":1484,"percent_change":528,"volume":809,"transactions":9,"vwap":884},"2026-02-11",80.92,80.31,0.174,{"date":1486,"open":1487,"high":1443,"low":678,"close":1488,"change":1489,"percent_change":43,"volume":1490,"transactions":9,"vwap":1488},"2026-02-10",80.66,80.516,0.248,9400,{"date":1492,"open":12,"high":1471,"low":12,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-09",80.268,1.177,1.49,10500,{"date":1498,"open":1214,"high":1499,"low":1214,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-06",79.091003,1.731,2.24,19300,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-05",77.93,77.3,77.36,-1.198,-1.52,34300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":952,"volume":1518,"transactions":9,"vwap":1516},"2026-02-04",78.365,78.63,78.285,78.558,0.406,3700,{"date":1520,"open":1216,"high":1000,"low":1521,"close":1522,"change":1489,"percent_change":137,"volume":1523,"transactions":9,"vwap":1522},"2026-02-03",77.6,78.152,25000,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":163,"percent_change":1193,"volume":1210,"transactions":9,"vwap":1527},"2026-02-02",77.37,77.904,{"date":1529,"open":1083,"high":1530,"low":1205,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-30",78.095001,77.414,-1.126,-1.43,25200,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1016,"change":1539,"percent_change":137,"volume":1540,"transactions":9,"vwap":1016},"2026-01-29",78.8,77.59,0.252,11000,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1239,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-28",78.41,77.965,78.288,-0.64,18000,{"date":1549,"open":1550,"high":845,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1043,"transactions":9,"vwap":1551},"2026-01-27",78.35,78.79,1.107,1.43,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":733,"volume":1560,"transactions":9,"vwap":1558},"2026-01-26",77.71,77.99,77.683,0.373,112800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":733,"volume":971,"transactions":9,"vwap":1564},"2026-01-23",76.877,77.31,76.87,0.37,{"date":1568,"open":1569,"high":1367,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-22",76.997,76.72,76.94,0.51,0.67,9700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":18,"volume":1582,"transactions":9,"vwap":1580},"2026-01-21",76.019997,76.53,75.73,76.43,0.747,8200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":919,"volume":1590,"transactions":9,"vwap":1588},"2026-01-20",75.65,76.099998,75.6,75.683,-0.968,6500,{"date":1592,"open":1578,"high":1593,"low":1578,"close":1594,"change":1595,"percent_change":965,"volume":1596,"transactions":9,"vwap":1594},"2026-01-16",76.71,76.651,0.207,7600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1363,"transactions":9,"vwap":1602},"2026-01-15",76.567,76.65,76.44,76.444,0.077,0.1,{"date":1606,"open":1607,"high":1601,"low":1608,"close":1609,"change":118,"percent_change":966,"volume":1610,"transactions":9,"vwap":1609},"2026-01-14",76.27,76.201,76.367,11100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":634,"volume":1618,"transactions":9,"vwap":1616},"2026-01-13",76.060997,76.28,76.050003,76.117,-0.531,7000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":163,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-12",76.42,76.648,76.41,0.64,37500,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":392,"volume":1393,"transactions":9,"vwap":1630},"2026-01-09",75.79,76.18,76.158,0.465,{"date":1633,"open":1243,"high":1634,"low":1243,"close":1634,"change":1635,"percent_change":372,"volume":1636,"transactions":9,"vwap":1634},"2026-01-08",75.693,0.063,9900,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":240,"percent_change":1642,"volume":809,"transactions":9,"vwap":1641},"2026-01-07",75.89,75.592,75.63,-0.34,{"date":1644,"open":1645,"high":1646,"low":1382,"close":1639,"change":1647,"percent_change":1604,"volume":1648,"transactions":9,"vwap":1639},"2026-01-06",75.76,75.93,0.079,10100,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":1084,"volume":1655,"transactions":9,"vwap":1653},"2026-01-05",75.019997,75.83,75.811,0.83,8300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1659,"change":1661,"percent_change":1662,"volume":887,"transactions":9,"vwap":1659},"2026-01-02",74.86,74.981,74.568,0.721,0.97,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1043,"transactions":9,"vwap":1667},"2025-12-31",74.55,74.236,74.26,-0.4,-0.54,{"date":1671,"open":1672,"high":1223,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1240,"transactions":9,"vwap":1673},"2025-12-30",74.81,74.66,0.13,0.17,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":509,"volume":1683,"transactions":9,"vwap":1681},"2025-12-29",74.54,74.57,74.42,74.53,-0.23,2400,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1188,"transactions":9,"vwap":1688},"2025-12-26",74.88,74.64,74.76,0.066,0.09,{"date":1692,"open":1687,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":771,"transactions":9,"vwap":1695},"2025-12-24",74.74,74.615,74.694,0.134,0.18,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":43,"percent_change":604,"volume":809,"transactions":9,"vwap":1703},"2025-12-23",74.59,74.619,74.515,74.56,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1572,"percent_change":1708,"volume":920,"transactions":9,"vwap":1707},"2025-12-22",73.85,74.25,0.69,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":163,"percent_change":1573,"volume":1147,"transactions":9,"vwap":1713},"2025-12-19",73.93,73.955,73.74,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1718,"change":1475,"percent_change":1719,"volume":1320,"transactions":9,"vwap":1718},"2025-12-18",73.26,73.611,73.25,0.54,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":1021,"transactions":9,"vwap":1723},"2025-12-17",73.345,72.86,-0.429,-0.59,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":1347,"volume":1732,"transactions":9,"vwap":1730},"2025-12-16",73.402,73.52,73.289,-1.011,4000,{"date":1734,"open":1735,"high":1735,"low":1336,"close":1736,"change":63,"percent_change":584,"volume":1737,"transactions":9,"vwap":1736},"2025-12-15",74.489,74.3,2700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":990,"transactions":9,"vwap":1743},"2025-12-12",74.344,74.386,73.746,73.89,-0.47,-0.63,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1323,"change":952,"percent_change":1453,"volume":1518,"transactions":9,"vwap":1323},"2025-12-11",74.044998,74.371,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":17,"percent_change":800,"volume":1754,"transactions":9,"vwap":1753},"2025-12-10",73.135,73.84,3300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1318,"change":1760,"percent_change":547,"volume":953,"transactions":9,"vwap":1318},"2025-12-09",73.22,73.301,73.040001,-0.041,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1618,"transactions":9,"vwap":1765},"2025-12-08",73.46,72.981,73.101,-0.071,-0.1,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":371,"volume":1596,"transactions":9,"vwap":1772},"2025-12-05",73.64,73.108,73.172,0.052,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1467,"percent_change":137,"volume":1063,"transactions":9,"vwap":1779},"2025-12-04",73.23,73.24,73.010002,73.12,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1784,"percent_change":952,"volume":1785,"transactions":9,"vwap":1783},"2025-12-03",72.55,72.89,0.374,4200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":816,"volume":854,"transactions":9,"vwap":1791},"2025-12-02",72.48,72.548,72.33,72.516,0.214,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1049,"volume":1800,"transactions":9,"vwap":1798},"2025-12-01",72.59,72.6,72.29,72.302,-0.479,3800,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1805,"percent_change":1042,"volume":777,"transactions":9,"vwap":1804},"2025-11-28",72.442,72.781,0.405,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-26",72.0019989,72.47,72,72.376,0.85,1.19,57800,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":1821,"volume":1540,"transactions":9,"vwap":1819},"2025-11-25",70.93,71.53,71.526,0.881,1.25,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":1475,"volume":1188,"transactions":9,"vwap":1826},"2025-11-24",70.3,70.66,70.645,0.275,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-21",69.79,70.39,70.37,1.062,1.53,11200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-20",70.76,70.839,69.308,-0.991,-1.41,9500,{"date":1845,"open":1846,"high":1825,"low":1847,"close":1848,"change":1173,"percent_change":1849,"volume":801,"transactions":9,"vwap":1848},"2025-11-19",70.34,70.132,70.299,-0.25,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":322,"percent_change":353,"volume":1856,"transactions":9,"vwap":1855},"2025-11-18",70.502,70.65,70.12,70.475,16200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":919,"volume":1043,"transactions":9,"vwap":1862},"2025-11-17",71.81,71.907,71.089996,71.265,-0.909,{"date":1865,"open":1810,"high":1866,"low":1867,"close":1868,"change":1174,"percent_change":574,"volume":1869,"transactions":9,"vwap":1868},"2025-11-14",72.36,71.99,72.174,4300,{"date":1871,"open":1757,"high":1757,"low":1315,"close":1872,"change":1873,"percent_change":1874,"volume":1582,"transactions":9,"vwap":1872},"2025-11-13",72.394,-0.864,-1.18,{"date":1876,"open":1777,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1453,"volume":1393,"transactions":9,"vwap":1879},"2025-11-12",73.319,73.185,73.258,0.511,{"date":1882,"open":1883,"high":1884,"low":1782,"close":1885,"change":1886,"percent_change":163,"volume":997,"transactions":9,"vwap":1885},"2025-11-11",72.63,72.82,72.747,0.355,{"date":1888,"open":1277,"high":1889,"low":1890,"close":1889,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1889},"2025-11-10",72.392,71.901,0.943,1.32,15100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1897,"change":1675,"percent_change":683,"volume":1899,"transactions":9,"vwap":1897},"2025-11-07",71.07,71.449,70.835,17300,{"date":1901,"open":1818,"high":1818,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":920,"transactions":9,"vwap":1903},"2025-11-06",71.15,71.279,-0.301,-0.42,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":1573,"volume":1912,"transactions":9,"vwap":1910},"2025-11-05",71.39,71.609,71.58,0.477,1300,{"date":1914,"open":1902,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1490,"transactions":9,"vwap":1917},"2025-11-04",71.49,71.099998,71.103,-0.891,-1.24,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-03",71.865,72.019997,71.994,0.007,0.01,2500,{"date":1929,"open":1810,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1036,"volume":1934,"transactions":9,"vwap":1932},"2025-10-31",72.080002,71.74,71.987,-0.172,31500,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-30",71.98,72.39,72.159,-0.251,-0.35,7900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1160,"percent_change":1745,"volume":1021,"transactions":9,"vwap":1948},"2025-10-29",72.78,72.819,72.16,72.41,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":1954,"percent_change":50,"volume":1955,"transactions":9,"vwap":1953},"2025-10-28",72.69,72.965,72.87,0.03,3600,{"date":1957,"open":1884,"high":1958,"low":1959,"close":1958,"change":1960,"percent_change":824,"volume":1320,"transactions":9,"vwap":1958},"2025-10-27",72.84,72.685,0.421,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1202,"volume":1194,"transactions":9,"vwap":1965},"2025-10-24",72.54,72.32,72.419,0.211,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1624,"volume":1974,"transactions":9,"vwap":1972},"2025-10-23",72.139,72.27,72.089996,72.208,0.456,3900,{"date":1976,"open":1291,"high":1810,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-22",71.56,71.752,-0.053,-0.07,308700,{"date":1983,"open":1984,"high":1985,"low":1931,"close":1986,"change":1987,"percent_change":279,"volume":1988,"transactions":9,"vwap":1986},"2025-10-21",72.010002,72.029999,71.805,-0.663,14200,{"date":1990,"open":1252,"high":1963,"low":1252,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-20",72.468,0.688,0.96,338700,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1174,"volume":2002,"transactions":9,"vwap":2000},"2025-10-17",71.62,71.839,71.351,71.78,-0.161,19700,{"date":2004,"open":1985,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1475,"volume":2009,"transactions":9,"vwap":2007},"2025-10-16",72.26,71.76,71.941,0.278,312400,{"date":2011,"open":1258,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":63,"volume":2016,"transactions":9,"vwap":2014},"2025-10-15",71.92,71.36,71.663,0.292,15700,{"date":2018,"open":1853,"high":2019,"low":2020,"close":2021,"change":1146,"percent_change":1566,"volume":2022,"transactions":9,"vwap":2021},"2025-10-14",71.575,70.59,71.371,318400,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":2028,"percent_change":18,"volume":2029,"transactions":9,"vwap":2027},"2025-10-13",70.761,71.205,71.111,0.697,30600,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":1043,"transactions":9,"vwap":2035},"2025-10-10",71.5,71.564,70.378,70.414,-1.346,-1.88,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2006,"change":2043,"percent_change":615,"volume":2044,"transactions":9,"vwap":2006},"2025-10-09",72.114,72.19,71.645,-0.449,322100,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1202,"volume":1037,"transactions":9,"vwap":2050},"2025-10-08",72.099998,72.28,72.092003,72.209,0.209,{"date":2053,"open":1788,"high":1788,"low":1867,"close":1810,"change":1745,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1810},"2025-10-07",-0.87,308600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1883,"change":518,"percent_change":1954,"volume":2061,"transactions":9,"vwap":1883},"2025-10-06",72.71,72.765,72.57,10900,{"date":2063,"open":1938,"high":1274,"low":1938,"close":2064,"change":1193,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-03",72.61,0.88,327700,{"date":2068,"open":2069,"high":2069,"low":2070,"close":1937,"change":1604,"percent_change":2071,"volume":1574,"transactions":9,"vwap":1937},"2025-10-02",72.17,71.704,0.14,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":966,"percent_change":2078,"volume":1425,"transactions":9,"vwap":2077},"2025-10-01",71.75,71.945,71.725,71.88,0.46,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":2083,"percent_change":1572,"volume":1194,"transactions":9,"vwap":2082},"2025-09-30",71.25,71.55,0.365,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":163,"volume":1737,"transactions":9,"vwap":2089},"2025-09-29",71.139,71.211,71.12,71.185,0.349,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":17,"volume":1618,"transactions":9,"vwap":2096},"2025-09-26",70.67,70.845,70.58,70.836,0.546,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":344,"volume":2016,"transactions":9,"vwap":2103},"2025-09-25",70.4,70.43,70.158,70.29,-0.537,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":344,"volume":2110,"transactions":9,"vwap":2108},"2025-09-24",71.11,70.827,-0.542,5200,{"date":2112,"open":2113,"high":2114,"low":2081,"close":2115,"change":2116,"percent_change":1174,"volume":2117,"transactions":9,"vwap":2115},"2025-09-23",71.71,71.729,71.369,-0.155,18500,{"date":2119,"open":2120,"high":2082,"low":2121,"close":2122,"change":2123,"percent_change":966,"volume":2124,"transactions":9,"vwap":2122},"2025-09-22",71.23,71.145,71.524,0.235,3200,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":434,"volume":2132,"transactions":9,"vwap":2130},"2025-09-19",71.27,71.33,71.147,71.289,-0.119,57600,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":2138,"percent_change":123,"volume":2139,"transactions":9,"vwap":2137},"2025-09-18",71.0090027,71.54,71.408,0.281,23300,{"date":2141,"open":2136,"high":2136,"low":2142,"close":2143,"change":2144,"percent_change":311,"volume":1610,"transactions":9,"vwap":2143},"2025-09-17",70.98,71.127,-0.357,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1849,"volume":1582,"transactions":9,"vwap":2150},"2025-09-16",71.46,71.57,71.385,71.484,-0.178,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":2158,"volume":2110,"transactions":9,"vwap":2156},"2025-09-15",71.486,71.72,71.662,0.484,0.68,{"date":2160,"open":2161,"high":2120,"low":2162,"close":2163,"change":2164,"percent_change":1668,"volume":801,"transactions":9,"vwap":2163},"2025-09-12",71.086998,71.019997,71.178,-0.286,{"date":2166,"open":1902,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-09-11",71.48,71.080002,71.464,0.823,1.17,15600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1690,"volume":1393,"transactions":9,"vwap":2178},"2025-09-10",70.84,70.87,70.62,70.641,0.064,{"date":2181,"open":2182,"high":2177,"low":2182,"close":2183,"change":1208,"percent_change":574,"volume":1393,"transactions":9,"vwap":2183},"2025-09-09",70.49,70.577,{"date":2185,"open":2186,"high":2187,"low":2182,"close":2187,"change":2188,"percent_change":18,"volume":1754,"transactions":9,"vwap":2187},"2025-09-08",70.575,70.792,0.693,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":1683,"transactions":9,"vwap":2194},"2025-09-05",70.45,70.484,69.987,70.098999,0.408,0.59,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":2202,"percent_change":655,"volume":1683,"transactions":9,"vwap":2200},"2025-09-04",69.484,69.691,69.37,0.526,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":34,"volume":1518,"transactions":9,"vwap":2207},"2025-09-03",69.205,68.99,69.165,0.133,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2212,"change":1479,"percent_change":2214,"volume":1188,"transactions":9,"vwap":2212},"2025-09-02",68.79,69.031998,68.73,-1.1,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":875,"volume":1955,"transactions":9,"vwap":2220},"2025-08-29",69.83,69.87,69.68,69.797,-0.363,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2227,"percent_change":538,"volume":1496,"transactions":9,"vwap":2226},"2025-08-28",69.915,70.22,70.16,0.308,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2116,"percent_change":1174,"volume":2234,"transactions":9,"vwap":2233},"2025-08-27",69.451,69.89,69.45,69.852,20600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":2240,"percent_change":518,"volume":771,"transactions":9,"vwap":2238},"2025-08-26",69.96,70.0070038,69.873,0.013,{"date":2242,"open":2243,"high":2093,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":1955,"transactions":9,"vwap":2244},"2025-08-25",70.609,69.994,-0.872,-1.23,{"date":2248,"open":2249,"high":2162,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-08-22",70.082001,70.866,1.086,1.56,12700,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":2259,"percent_change":1744,"volume":2110,"transactions":9,"vwap":2258},"2025-08-21",69.74,69.9,69.78,-0.326,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":771,"transactions":9,"vwap":2265},"2025-08-20",70.096001,70.13,69.93,70.106,0.15,0.21,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1431,"volume":2275,"transactions":9,"vwap":2273},"2025-08-19",70.24,70.27,69.888,69.956,-0.034,2000,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":50,"volume":1869,"transactions":9,"vwap":2280},"2025-08-18",70.029999,69.85,69.99,0.025,{"date":2283,"open":2284,"high":2284,"low":2273,"close":2285,"change":2286,"percent_change":147,"volume":1974,"transactions":9,"vwap":2285},"2025-08-15",70.099998,69.965,0.244,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":1732,"transactions":9,"vwap":2292},"2025-08-14",69.57,69.73,69.55,69.721,-0.066,-0.09,{"date":2296,"open":2297,"high":2279,"low":2219,"close":2298,"change":2299,"percent_change":2300,"volume":1188,"transactions":9,"vwap":2298},"2025-08-13",69.8,69.787,0.346,0.5,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":2307,"volume":1021,"transactions":9,"vwap":2305},"2025-08-12",68.92,69.52,69.441,0.797,1.16,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2312,"change":1036,"percent_change":1941,"volume":2313,"transactions":9,"vwap":2312},"2025-08-11",68.746,68.765,68.644,1600,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-08-08",68.98,68.85,68.884,0.324,0.47,3400,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":1566,"percent_change":1719,"volume":2327,"transactions":9,"vwap":2326},"2025-08-07",68.84,68.32,68.56,8500,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2331,"change":2332,"percent_change":2065,"volume":2333,"transactions":9,"vwap":2331},"2025-08-06",67.86,68.19,0.594,138200,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2266,"volume":2341,"transactions":9,"vwap":2339},"2025-08-05",67.59,67.66,67.4,67.596,0.099,2300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2345,"change":2065,"percent_change":1892,"volume":1013,"transactions":9,"vwap":2345},"2025-08-04",67.346,67.497,67.31,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2350,"change":2352,"percent_change":107,"volume":881,"transactions":9,"vwap":2350},"2025-08-01",66.53,66.617,66.27,-0.004,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2356,"change":2357,"percent_change":1745,"volume":777,"transactions":9,"vwap":2356},"2025-07-31",67.040001,66.621,-0.421,{"date":2359,"open":2338,"high":2360,"low":2361,"close":2361,"change":2362,"percent_change":2363,"volume":1683,"transactions":9,"vwap":2361},"2025-07-30",67.42,67.042,-0.598,-0.88,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2240,"percent_change":518,"volume":2370,"transactions":9,"vwap":2369},"2025-07-29",67.65,67.68,67.514,67.64,1100,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":1869,"transactions":9,"vwap":2375},"2025-07-28",68.16,67.585,67.627,-1.143,-1.66,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2381,"change":2382,"percent_change":107,"volume":1121,"transactions":9,"vwap":2381},"2025-07-25",68.33,68.77,-0.007,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-07-24",69.108,68.777,-0.468,-0.68,1400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2393,"change":2395,"percent_change":2396,"volume":1013,"transactions":9,"vwap":2393},"2025-07-23",68.62,69.245,68.58,1.436,2.12,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":2402,"percent_change":824,"volume":1974,"transactions":9,"vwap":2401},"2025-07-22",67.32,67.81,67.809,0.393,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2407,"change":2408,"percent_change":2409,"volume":2370,"transactions":9,"vwap":2407},"2025-07-21",67.43,67.55,67.416,0.435,0.65,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2413,"change":2414,"percent_change":443,"volume":1737,"transactions":9,"vwap":2413},"2025-07-18",67.3,66.981,-0.219,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":2420,"percent_change":123,"volume":2421,"transactions":9,"vwap":2419},"2025-07-17",66.9,67.21,67.2,0.265,6200,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":147,"volume":1194,"transactions":9,"vwap":2426},"2025-07-16",66.5,67.029999,66.935,0.231,{"date":2429,"open":2419,"high":2419,"low":2430,"close":2431,"change":1745,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-15",66.64,66.704,-0.94,6300,{"date":2435,"open":2419,"high":2436,"low":2419,"close":2437,"change":2438,"percent_change":1690,"volume":1147,"transactions":9,"vwap":2437},"2025-07-14",67.384,67.334,0.059,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":1271,"volume":2341,"transactions":9,"vwap":2444},"2025-07-11",67.34,67.38,67.24,67.275,-0.643,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":809,"transactions":9,"vwap":2451},"2025-07-10",67.75,67.97,67.69,67.918,-0.012,-0.02,{"date":2455,"open":2366,"high":2456,"low":2457,"close":2456,"change":2320,"percent_change":1453,"volume":2458,"transactions":9,"vwap":2456},"2025-07-09",67.93,67.621,5300,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2464,"percent_change":132,"volume":785,"transactions":9,"vwap":2463},"2025-07-08",67.15,67.549,67.46,0.445,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2432,"volume":2472,"transactions":9,"vwap":2470},"2025-07-07",67.395,67.479,66.961,67.014999,-0.635,23700,{"date":2474,"open":2412,"high":2475,"low":2412,"close":2366,"change":2476,"percent_change":2071,"volume":2477,"transactions":9,"vwap":2366},"2025-07-03",67.735,0.097,41900,{"date":2479,"open":2346,"high":2480,"low":2481,"close":2480,"change":102,"percent_change":1690,"volume":2482,"transactions":9,"vwap":2480},"2025-07-02",67.553,67.159,12100,{"date":2484,"open":2485,"high":2336,"low":2486,"close":2487,"change":547,"percent_change":2294,"volume":1147,"transactions":9,"vwap":2487},"2025-07-01",67.5,67.35,67.493,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2480,"change":2493,"percent_change":63,"volume":2494,"transactions":9,"vwap":2480},"2025-06-30",67.33,67.57,67.23,0.276,49500,{"date":2496,"open":2346,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2409,"volume":867,"transactions":9,"vwap":2499},"2025-06-27",67.54,67.071999,67.277,0.434,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":1182,"transactions":9,"vwap":2506},"2025-06-26",66.72,66.909,66.62,66.843,0.876,1.33,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":311,"volume":1141,"transactions":9,"vwap":2514},"2025-06-25",65.97,66.089996,65.84,65.967,-0.333,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2520,"change":808,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-06-24",65.87,66.34,66.3,-0.48,13900,{"date":2524,"open":2525,"high":2505,"low":2526,"close":2505,"change":1436,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2505},"2025-06-23",65.96,65.78,0.91,5900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2533,"change":2534,"percent_change":2535,"volume":1869,"transactions":9,"vwap":2533},"2025-06-20",66.329,66.39,66.019997,-0.491,-0.74,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2540,"change":2541,"percent_change":1697,"volume":2321,"transactions":9,"vwap":2540},"2025-06-18",66.546,66.803,66.511,0.12,{"date":2543,"open":2425,"high":2425,"low":2544,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-06-17",66.391,-0.858,-1.28,1500,{"date":2549,"open":2491,"high":2550,"low":2551,"close":2551,"change":2552,"percent_change":584,"volume":1574,"transactions":9,"vwap":2551},"2025-06-16",67.82,67.249,0.367,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":2558,"percent_change":919,"volume":939,"transactions":9,"vwap":2557},"2025-06-13",66.86,67.279,66.882,-0.854,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":1582,"transactions":9,"vwap":2562},"2025-06-12",67.61,67.736,0.563,0.84,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":1767,"volume":2458,"transactions":9,"vwap":2569},"2025-06-11",67.47,67.17,67.173,-0.064,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1226,"volume":1942,"transactions":9,"vwap":2575},"2025-06-10",67.389,67.135,67.237,-0.018,{"date":2578,"open":2346,"high":2579,"low":2492,"close":2580,"change":2581,"percent_change":102,"volume":928,"transactions":9,"vwap":2580},"2025-06-09",67.45,67.255,0.037,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":1146,"volume":1147,"transactions":9,"vwap":2586},"2025-06-06",67.26,67.058998,67.218,0.172,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":1582,"transactions":9,"vwap":2593},"2025-06-05",67.315,67.317,66.89,67.045998,-0.076,-0.11,{"date":2597,"open":2598,"high":2443,"low":2598,"close":2599,"change":2600,"percent_change":1719,"volume":1393,"transactions":9,"vwap":2599},"2025-06-04",67.055,67.122,0.36,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1293,"percent_change":1049,"volume":1043,"transactions":9,"vwap":2606},"2025-06-03",66.68,66.819,66.63,66.762,{"date":2608,"open":2609,"high":2610,"low":2505,"close":2610,"change":2611,"percent_change":230,"volume":1732,"transactions":9,"vwap":2610},"2025-06-02",66.76,67.205,0.689,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2615,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2615},"2025-05-30",66.4,66.516,66.261,0.189,0.28,2600,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":2625,"percent_change":63,"volume":1188,"transactions":9,"vwap":2624},"2025-05-29",66.248,66.38,66.327,0.268,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":817,"transactions":9,"vwap":2631},"2025-05-28",66.13,66.25,65.99,66.058998,-0.621,-0.93,{"date":2635,"open":2636,"high":2637,"low":2505,"close":2603,"change":2638,"percent_change":2639,"volume":825,"transactions":9,"vwap":2603},"2025-05-27",66.749,66.81,0.931,1.42,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2644,"change":645,"percent_change":683,"volume":1800,"transactions":9,"vwap":2644},"2025-05-23",65.099998,65.9,65.749,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2649,"change":2650,"percent_change":69,"volume":771,"transactions":9,"vwap":2649},"2025-05-22",65.36,65.68,65.589,0.033,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2655,"change":2656,"percent_change":424,"volume":2124,"transactions":9,"vwap":2655},"2025-05-21",66.099998,66.14,65.556,-0.339,{"date":2658,"open":2526,"high":2659,"low":2660,"close":2661,"change":2500,"percent_change":132,"volume":2341,"transactions":9,"vwap":2661},"2025-05-20",65.91,65.72,65.895,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":1400,"volume":1037,"transactions":9,"vwap":2667},"2025-05-19",65.14,65.49,65.050003,65.461,0.595,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":816,"volume":990,"transactions":9,"vwap":2674},"2025-05-16",64.7,64.9,64.582,64.866,0.192,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":1662,"volume":867,"transactions":9,"vwap":2681},"2025-05-15",64.55,64.69,64.43,64.674,0.623,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":1941,"volume":1835,"transactions":9,"vwap":2688},"2025-05-14",64.11,64.25,64,64.051003,-0.222,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2694,"change":2695,"percent_change":528,"volume":839,"transactions":9,"vwap":2694},"2025-05-13",64.066002,64.3,64.273,0.143,{"date":2697,"open":2693,"high":2693,"low":2698,"close":2699,"change":2700,"percent_change":733,"volume":862,"transactions":9,"vwap":2699},"2025-05-12",63.84,64.13,0.309,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-05-09",63.91,63.99,63.69,63.821,0.337,0.53,10400,{"date":2711,"open":2712,"high":2712,"low":2713,"close":2713,"change":2714,"percent_change":1849,"volume":1800,"transactions":9,"vwap":2713},"2025-05-08",63.78,63.484,-0.16,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":443,"volume":793,"transactions":9,"vwap":2720},"2025-05-07",63.747,63.9,63.53,63.644,-0.208,{"date":2723,"open":2724,"high":2725,"low":2724,"close":2726,"change":2727,"percent_change":1697,"volume":1393,"transactions":9,"vwap":2726},"2025-05-06",63.57,63.932,63.852,0.112,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2732,"change":2733,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2732},"2025-05-05",63.7,63.903,63.74,0.178,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":1495,"volume":809,"transactions":9,"vwap":2739},"2025-05-02",63.47,63.73,63.42,63.562,0.934,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":1668,"volume":1683,"transactions":9,"vwap":2746},"2025-05-01",62.6,62.78,62.51,62.628,-0.253,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2751,"change":2753,"percent_change":1675,"volume":2370,"transactions":9,"vwap":2751},"2025-04-30",62.709,62.881,62.593,0.107,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":118,"volume":1240,"transactions":9,"vwap":2759},"2025-04-29",62.632,62.8,62.58,62.774,0.154,{"date":2762,"open":2763,"high":2764,"low":2763,"close":2765,"change":2766,"percent_change":2564,"volume":1590,"transactions":9,"vwap":2765},"2025-04-28",62.2,62.64,62.62,0.522,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":118,"volume":1927,"transactions":9,"vwap":2772},"2025-04-25",61.855,62.13,61.786,62.098,0.153,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2777,"change":2779,"percent_change":2780,"volume":2547,"transactions":9,"vwap":2777},"2025-04-24",61.709,61.945,61.65,0.781,1.28,{"date":2782,"open":2783,"high":2778,"low":2784,"close":2785,"change":2786,"percent_change":1697,"volume":839,"transactions":9,"vwap":2785},"2025-04-23",61.6,61.080002,61.164,0.111,{"date":178,"open":2788,"high":2789,"low":174,"close":174,"change":2790,"percent_change":463,"volume":1121,"transactions":9,"vwap":174},61.17,61.285,-0.117]