[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVSE":3,"homepage-market-summary":26,"stock-historical-AVSE":170},{"ticker":4,"date":5,"profile":6,"quote":11},"AVSE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis Responsible Emerging Markets Equity ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},80.35,80.21,80.4,79.8841,79.1365,1.2135,1.53,6532.667131,0,84.925,37.28,7110.303575714412,90.4,1131,{"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},50.452,9758,3561753.344133,58.95,"2025-04-22",[181,184,193,204,215,226,235,245,255,264,273,282,292,301,311,322,332,342,352,362,371,382,391,402,411,420,430,438,447,457,466,477,488,498,508,516,525,536,546,556,565,575,584,593,603,613,622,633,643,653,663,673,683,693,701,711,722,731,741,749,757,764,771,779,786,793,799,808,815,822,828,834,842,849,857,864,872,881,890,897,905,912,919,926,935,943,950,958,967,976,983,991,998,1006,1015,1024,1031,1038,1044,1051,1059,1066,1073,1079,1087,1094,1103,1109,1117,1126,1135,1143,1150,1158,1164,1170,1175,1184,1193,1201,1207,1215,1223,1232,1239,1245,1252,1259,1268,1276,1284,1292,1300,1309,1317,1326,1333,1341,1348,1357,1366,1375,1384,1392,1400,1408,1415,1423,1431,1440,1448,1456,1464,1472,1478,1486,1495,1503,1511,1520,1527,1534,1543,1547,1554,1561,1569,1574,1581,1587,1593,1600,1607,1613,1620,1625,1632,1640,1649,1656,1660,1667,1676,1681,1688,1696,1700,1707,1713,1719,1726,1733,1739,1745,1752,1760,1768,1776,1784,1789,1796,1800,1807,1814,1819,1826,1831,1836,1843,1850,1857,1863,1871,1880,1885,1891,1897,1904,1912,1920,1926,1932,1940,1947,1953,1960,1966,1974,1980,1986,1993,2002,2009,2012,2018,2023,2027,2031,2037,2043,2047,2054,2060,2067,2074,2081,2087,2094,2100,2106,2111,2117,2122,2128,2134,2141,2148,2157,2162,2168,2175,2180,2186,2193,2199,2204,2210,2216,2223,2229,2235,2241,2247,2255,2261,2266,2272,2277,2283,2289,2295,2301,2306,2312,2319,2323,2332,2339,2346,2352,2356,2363,2370,2376,2384,2392,2401,2408,2414,2420,2425,2430,2437,2444,2450,2456,2463,2468,2474,2480,2488,2494,2499,2505,2511,2517,2522,2528,2534,2540,2547,2554,2560,2566,2573,2579,2584,2589,2596,2602,2610,2616,2623,2630,2634,2641,2646,2651,2656,2662,2670,2675,2680,2684,2691,2700,2706,2712,2718,2723,2732,2739,2746,2752,2759,2765,2772,2777,2784,2789,2795,2802,2808,2814,2820],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":182,"vwap":183},93,80.1094,{"date":37,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},79.04,79.29,78.51,0.0265,0.03,16397.407272,150,79.0206,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",79.47,79.53,78.95,79.11,-0.6373,-0.8,9760.223075,139,79.2744,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",79.55,79.7818,79.34,79.7473,0.4115,0.52,9108.459063,104,79.4983,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",79.43,79.49,78.73,79.3358,-0.7364,-0.92,6567.177486,124,79.0549,{"date":227,"open":228,"high":13,"low":196,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",79.8201,80.0722,0.6922,0.87,8650.876895,113,79.9397,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",79.66,79.27,79.38,-0.35,-0.44,1817.271302,64,79.3854,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",80.14,79.52,79.73,-1.58,-1.94,7353.263592,154,79.8857,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":123,"volume":261,"transactions":262,"vwap":263},"2026-09-22",80.73,81.41,81.31,0.3258,9876.8719,184,80.9234,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":182,"vwap":272},"2026-09-21",80.24,81.04,80.9842,1.8942,2.39,4705.6192,80.5508,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":118,"volume":279,"transactions":280,"vwap":281},"2026-09-18",78.84,79.09,78.595,0.1956,4701.117601,89,78.8689,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",78.75,78.965,78.8944,1.3571,1.75,16469.796654,125,78.7999,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":224,"vwap":300},"2026-09-16",78.22,77.23,77.5373,0.0973,0.13,2003.972275,77.9401,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",78.05,77.31,77.44,-0.7353,-0.94,14879.1786,282,77.6645,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",78.1,78.64,78,78.1753,-1.8714,-2.34,5524.928854,132,78.2978,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",80.26,79.91,80.0467,1.0847,1.37,4198.961801,118,80.088,{"date":333,"open":208,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",79.45,78.955,78.962,-1.5073,-1.87,11854.339698,147,79.1693,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",80.89,80.4001,80.4693,-0.2907,-0.36,51351.8912,134,80.4927,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",80.9,81.14,80.76,-0.49,-0.6,3999.433173,92,80.9621,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",80.58,81.25,1.31,1.64,15740.917497,252,80.8758,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",79.44,79.9599,79.17,79.94,0.4215,0.53,91670.086243,229,79.8947,{"date":383,"open":384,"high":385,"low":386,"close":385,"change":387,"percent_change":388,"volume":389,"transactions":224,"vwap":390},"2026-09-02",79.33,79.5185,79.31,0.5284,0.67,7467.160227,79.3792,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",79.3,79.5,78.77,78.9901,-0.1399,-0.18,6094.1368,120,79.0973,{"date":403,"open":404,"high":404,"low":405,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",79.13,78.87,-0.11,-0.14,5011.324683,107,79.0344,{"date":412,"open":413,"high":325,"low":404,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",79.9,79.24,-0.45,-0.56,6951.685828,157,79.4726,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",79.615,79.69,79.36,0.4552,0.57,5209.879,74,79.4577,{"date":431,"open":206,"high":206,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":182,"vwap":437},"2026-08-26",79.15,79.2348,0.0525,0.07,4386.039,79.2898,{"date":439,"open":440,"high":441,"low":405,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",78.985,79.1823,1.4797,1.9,3501.6153,101,78.9719,{"date":448,"open":449,"high":450,"low":305,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",77.48,77.8,77.7026,-1.0974,-1.39,4450.039175,117,77.8198,{"date":458,"open":275,"high":275,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",78.69,78.8,0.638,0.82,4305.1242,114,78.7876,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",78.13,78.32,78.03,78.162,0.3686,0.47,4131.9867,90,78.1383,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",78.15,78.23,77.69,77.7934,0.7515,0.98,6409.321,119,77.8886,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",77.75,76.92,77.0419,-2.3131,-2.91,45807.826301,189,77.2157,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",79.39,79.945,79.355,0.695,0.88,2522.792621,100,79.6803,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":398,"percent_change":513,"volume":514,"transactions":243,"vwap":515},"2026-08-14",78.86,78.47,78.66,-0.23,1657.339605,78.7012,{"date":517,"open":314,"high":518,"low":519,"close":275,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",79.1,78.6,0.42,0.54,15719.430791,181,78.8529,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",78.4,78.58,78.235,78.42,1.2371,1.6,17724.0187,195,78.3791,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",77.33,77.08,77.1829,0.1129,0.15,1654.4147,67,77.2422,{"date":547,"open":295,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",77.3299,77.0352,77.07,-0.2939,-0.38,15265.961308,179,77.1619,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":138,"volume":562,"transactions":563,"vwap":564},"2026-08-07",77.76,76.9199,77.3639,0.2437,2662.911366,80,77.3012,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",76.41,77.483,77.1202,-0.4714,-0.61,6357.333501,87,77.1494,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":580,"percent_change":415,"volume":581,"transactions":582,"vwap":583},"2026-08-05",77.725,77.825,77.5916,-0.3534,3055.4645,69,77.7836,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":233,"vwap":592},"2026-08-04",77.312,78.12,77.945,2.115,2.79,14316.953711,78.0026,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":182,"vwap":602},"2026-08-03",75.19,75.8482,74.64,75.83,0.7718,1.03,5340.863489,75.6273,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",76.22,74.565,75.0582,0.0758,0.1,10966.0064,240,75.1744,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":554,"vwap":621},"2026-07-30",73.84,74.99,74.9824,2.9395,4.08,19523.3844,74.3548,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",72.89,73.63,71.72,72.0429,-1.789,-2.42,18651.092158,111,72.5095,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",73.42,74.11,73.8319,-1.3424,-1.79,9345.254988,88,73.9423,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",75.87,74.5,75.1743,0.1983,0.26,7429.329908,84,75.0908,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",75.52,75.875,74.976,-1.3123,-1.72,13959.35089,133,75.395,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",76.74,76.0396,76.2883,-0.6648,-0.86,21934.0748,178,76.2521,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":348,"volume":680,"transactions":681,"vwap":682},"2026-07-22",76.96,77.19,76.93,76.9531,-0.2747,12399.158686,345,77.0578,{"date":684,"open":685,"high":548,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",76.82,76.6299,77.2278,2.113,2.81,25395.204318,110,76.8481,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":69,"volume":698,"transactions":699,"vwap":700},"2026-07-20",75.86,75.1148,0.0348,16576.338136,91,75.4441,{"date":702,"open":703,"high":704,"low":428,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",74.06,75.98,75.08,-1.1375,-1.49,61064.361122,364,75.3854,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",76.56,76.595,76.18,76.2175,-1.2489,-1.61,3673.285474,130,76.3026,{"date":723,"open":724,"high":480,"low":685,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",78.08,77.4664,-0.3962,-0.51,16084.6117,82,77.2856,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":573,"vwap":740},"2026-07-14",77.79,77.97,77.55,77.8626,0.9578,1.25,10998.0367,77.8255,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":445,"vwap":748},"2026-07-13",77.64,76.9048,-2.8232,-3.54,6485.771435,77.2043,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":649,"volume":756,"transactions":9,"vwap":754},"2026-07-10",79.4,79.89,79.35,79.728,0.208,4500,{"date":758,"open":759,"high":760,"low":761,"close":248,"change":762,"percent_change":113,"volume":763,"transactions":9,"vwap":248},"2026-07-09",79.62,79.75,79.32,0.889,1700,{"date":765,"open":587,"high":766,"low":767,"close":766,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":766},"2026-07-08",78.631,77.5,0.348,0.44,10500,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",78.91,77.873,78.283,-2.511,-3.11,12900,{"date":780,"open":13,"high":781,"low":13,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",81.089996,80.794,2.649,3.39,13900,{"date":787,"open":788,"high":788,"low":767,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",80.2,78.145,-1.095,-1.38,20900,{"date":794,"open":795,"high":795,"low":414,"close":414,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":414},"2026-07-01",80.099998,-2.597,-3.17,15400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-30",81.19,81.899,81.029999,81.837,1.45,1.8,4300,{"date":809,"open":810,"high":811,"low":239,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-29",79.95,80.387,0.237,0.3,5800,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":571,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-26",79.28,80.5,80.15,-0.76,15200,{"date":823,"open":824,"high":824,"low":825,"close":356,"change":826,"percent_change":169,"volume":827,"transactions":9,"vwap":356},"2026-06-25",82.23,80.52,0.719,4900,{"date":829,"open":324,"high":830,"low":195,"close":831,"change":832,"percent_change":435,"volume":833,"transactions":9,"vwap":831},"2026-06-24",80.37,80.041,0.054,16600,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",80.28,80.99,79.987,-4.587,-5.42,17900,{"date":843,"open":21,"high":21,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",84.46,84.574,0.309,0.37,5400,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-18",83.61,84.36,84.265,2.805,3.44,5900,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":862,"percent_change":107,"volume":863,"transactions":9,"vwap":861},"2026-06-17",82.48,82.97,81.46,-0.007,3400,{"date":865,"open":866,"high":867,"low":861,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",82.32,82.6,81.467,-1.46,-1.76,12100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-15",82.99,83.089996,82.88,82.927,2.562,3.19,9000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-12",80.029999,80.65,79.57,80.365,0.493,0.62,11200,{"date":891,"open":743,"high":892,"low":305,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",80.12,79.872,3.242,4.23,23700,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-10",77.43,78.33,76.63,-1.165,-1.5,25700,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":415,"volume":911,"transactions":9,"vwap":909},"2026-06-09",79.56,76.095001,77.795,-0.348,14100,{"date":913,"open":914,"high":519,"low":915,"close":916,"change":917,"percent_change":918,"volume":821,"transactions":9,"vwap":916},"2026-06-08",78.48,78.115,78.143,1.452,1.89,{"date":920,"open":198,"high":198,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",76.38,76.691,-5.106,-6.24,147400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-04",81.07,81.8,80.85,81.797,-0.599,-0.73,7600,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-03",83.44,82.235,82.396,-1.214,-1.45,5600,{"date":944,"open":945,"high":851,"low":946,"close":851,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":851},"2026-06-02",83.21,83.17,0.543,0.65,8600,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-01",81.98,83.36,83.067001,1.59,1.95,11000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-29",81.565,81.65,81.23,81.477,0.16,0.2,7900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-28",80.22,81.39,79.78,81.317,0.563,0.7,17300,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":848,"transactions":9,"vwap":980},"2026-05-27",81.45,80.41,80.754,-0.257,-0.32,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-26",80.39,81.019997,81.011002,3.223,4.14,14600,{"date":992,"open":993,"high":294,"low":994,"close":995,"change":996,"percent_change":69,"volume":997,"transactions":9,"vwap":995},"2026-05-22",78.029999,77.7,77.788,0.038,15800,{"date":999,"open":1000,"high":1001,"low":1002,"close":490,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":490},"2026-05-21",77.010002,77.85,76.94,0.916,1.19,4600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-20",75.91,76.89,75.88,76.834,1.46,1.94,10000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-19",75.07,76.040001,74.73,75.374,-0.941,-1.23,16800,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":863,"transactions":9,"vwap":1028},"2026-05-18",77.25,75.7,76.315,-0.448,-0.58,{"date":1032,"open":1033,"high":676,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-15",77.050003,76.763,-2.637,-3.32,3600,{"date":1039,"open":1040,"high":206,"low":1041,"close":751,"change":1042,"percent_change":43,"volume":1043,"transactions":9,"vwap":751},"2026-05-14",79.185,79.059998,0.244,2400,{"date":1045,"open":1046,"high":414,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1037,"transactions":9,"vwap":1048},"2026-05-13",78.725,78.63,79.156,1.567,2.02,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-12",78.31,76.762,77.589,-2.514,-3.14,7100,{"date":1060,"open":892,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":756,"transactions":9,"vwap":1063},"2026-05-11",80.272,79.99,80.103,0.14,0.18,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-08",79.26,79.963,1.635,2.09,4000,{"date":1074,"open":239,"high":239,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-07",78.328,-0.807,-1.02,6200,{"date":1080,"open":1081,"high":1082,"low":1053,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-06",78.36,79.18,79.135,2.295,2.99,22600,{"date":1088,"open":1089,"high":675,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-05",76.5,76.84,1.761,2.35,4100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-04",75.75,75.9,74.95,75.079002,-0.063,-0.08,8000,{"date":1104,"open":1105,"high":1096,"low":1105,"close":1106,"change":1107,"percent_change":50,"volume":1108,"transactions":9,"vwap":1106},"2026-05-01",75.059998,75.142,0.032,33300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1112},"2026-04-30",74.46,75.11,74.29,1.552,2.11,7700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-29",73.75,73.86,73.48,73.558,-0.27,-0.37,2900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-28",73.73,73.93,73.61,73.828,-0.646,-0.87,1100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":880,"transactions":9,"vwap":1140},"2026-04-27",74.8,74.81,74.41,74.474,-0.191,-0.26,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":763,"transactions":9,"vwap":1147},"2026-04-24",74.175,74.695,74.665,1.242,1.69,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1125,"transactions":9,"vwap":1155},"2026-04-23",74.085999,74.099998,73.3,73.423,-1.565,-2.09,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1115,"volume":1163,"transactions":9,"vwap":1161},"2026-04-22",74.51,74.988,1.549,1300,{"date":1165,"open":597,"high":597,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-21",73.439,-0.804,-1.08,1600,{"date":1171,"open":1111,"high":1111,"low":1153,"close":1172,"change":1173,"percent_change":933,"volume":1174,"transactions":9,"vwap":1172},"2026-04-20",74.243,-0.544,3700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-17",75.13,75.35,74.765,74.787,1.615,2.21,3200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-16",73.37,73.44,73.014999,73.172,0.091,0.12,5300,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-15",72.745,73.14,73.081001,-0.012,-0.02,11900,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":863,"transactions":9,"vwap":1204},"2026-04-14",72.55,73.093002,1.239,1.72,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-13",71.010002,71.96,71.854,0.364,0.51,14200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":827,"transactions":9,"vwap":1220},"2026-04-10",71.73,71.74,71.4,71.49,0.43,0.61,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-09",70.83,71.19,70.205,71.059998,-0.034,-0.05,3800,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1005,"transactions":9,"vwap":1236},"2026-04-08",71.46,70.62,71.094002,3.71,5.51,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":138,"volume":1244,"transactions":9,"vwap":1242},"2026-04-07",66.38,67.384,0.214,10600,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":888,"volume":1251,"transactions":9,"vwap":1249},"2026-04-06",66.97,67.45,67.17,0.415,28300,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":669,"volume":1258,"transactions":9,"vwap":1256},"2026-04-02",65.59,67.019997,66.755,-0.577,5100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-01",67.33,67.8,67.24,67.332,0.763,1.15,13000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":833,"transactions":9,"vwap":1273},"2026-03-31",65.13,66.57,64.945,66.569,2.189,3.4,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-30",64.94,64.099998,64.38,-0.884,-1.35,12000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":770,"transactions":9,"vwap":1289},"2026-03-27",65.58,65.63,65.14,65.264,-0.219,-0.33,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-26",66.61,66.736,65.483,-2.37,-3.49,10400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-25",68.040001,68.22,67.56,67.853,1.034,1.55,3900,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-24",66.21,67.07,66.819,-1.031,-1.52,6700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-23",67.28,68.4,67.15,67.85,1.764,2.67,26500,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":821,"transactions":9,"vwap":1330},"2026-03-20",67.72,65.995,66.085999,-2.034,-2.99,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":964,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-19",66.77,68.17,66.54,68.12,0.24,8200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1231,"transactions":9,"vwap":1345},"2026-03-18",68.85,69.029999,67.96,-1.17,-1.69,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-17",69.15,69.31,69.12,69.13,0.64,0.93,9200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-16",68.27,68.67,68.18,68.49,1.83,2.75,24300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-13",67.76,68.099998,66.55,66.66,-0.064,-0.1,33600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-12",68.26,68.28,66.52,66.724,-2.209,-3.2,141700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":542,"volume":1391,"transactions":9,"vwap":1389},"2026-03-11",68.96,69.38,68.69,68.933,0.103,25100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":609,"volume":1399,"transactions":9,"vwap":1397},"2026-03-10",69.11,70.125,68.8,68.83,0.068,139100,{"date":1401,"open":1402,"high":1386,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-09",66.92,66.676,68.762,0.965,1.42,15300,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":807,"transactions":9,"vwap":1412},"2026-03-06",67.32,67.95,67.797,-0.538,-0.79,{"date":1416,"open":1386,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-05",69.29,67.65,68.335,-1.465,-2.1,11300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1221,"volume":1430,"transactions":9,"vwap":1428},"2026-03-04",69.14,70.23,68.99,69.8,0.301,21800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-03",68.91,69.79,67.7,69.499,-3.341,-4.59,18100,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-02",72.059998,73.18,72.84,-1.348,-1.82,7200,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-27",74.19,74.045998,74.188,-0.314,-0.42,900,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-26",75.16,73.98,74.502,-0.559,-0.74,16300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":848,"transactions":9,"vwap":1469},"2026-02-25",75.18,75.21,74.965,75.060997,0.659,0.89,{"date":1473,"open":1474,"high":1160,"low":1474,"close":1475,"change":1476,"percent_change":328,"volume":1477,"transactions":9,"vwap":1475},"2026-02-24",73.76,74.402,1.002,9600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":358,"volume":1485,"transactions":9,"vwap":1483},"2026-02-23",73.6,73.95,73.231,73.4,-0.446,6600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-20",72.68,73.87,72.67,73.846,1.57,2.17,12500,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-19",71.97,72.36,72.276,-0.293,-0.4,9800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":473,"volume":1510,"transactions":9,"vwap":1508},"2026-02-18",72.44,72.99,72.31,72.569,0.338,5000,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-17",72.26,72.415,72,72.231,-0.157,-0.22,2500,{"date":1521,"open":1522,"high":1523,"low":1442,"close":1524,"change":1525,"percent_change":43,"volume":1526,"transactions":9,"vwap":1524},"2026-02-13",72.099998,72.58,72.388,0.221,6500,{"date":1528,"open":1443,"high":1443,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-12",72.065002,72.167,-0.871,-1.19,2300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-11",72.455,73.099998,72.43,73.038002,1.005,1.4,3100,{"date":1544,"open":1507,"high":1507,"low":1545,"close":1545,"change":1546,"percent_change":69,"volume":1308,"transactions":9,"vwap":1545},"2026-02-10",72.032997,0.039,{"date":1548,"open":1226,"high":1549,"low":1226,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-09",72.12,71.994,0.895,1.26,3000,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":1560,"volume":1037,"transactions":9,"vwap":1558},"2026-02-06",70.497,71.16,71.098999,1.678,2.42,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-05",69.27,70.040001,69.421,-0.346,-0.5,9700,{"date":1570,"open":1235,"high":1235,"low":1571,"close":1572,"change":1573,"percent_change":1133,"volume":1510,"transactions":9,"vwap":1572},"2026-02-04",69.37,69.767,-0.613,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":473,"volume":1580,"transactions":9,"vwap":1578},"2026-02-03",70.87,69.987,70.38,0.327,6300,{"date":1582,"open":1563,"high":1583,"low":1563,"close":1584,"change":1585,"percent_change":520,"volume":1586,"transactions":9,"vwap":1584},"2026-02-02",70.089996,70.053001,0.296,4400,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":902,"percent_change":1592,"volume":1086,"transactions":9,"vwap":1591},"2026-01-30",70.8,69.57,69.757,-1.64,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1596,"change":1598,"percent_change":1599,"volume":1072,"transactions":9,"vwap":1596},"2026-01-29",70.88,70.922,70.394,-0.239,-0.34,{"date":1601,"open":1226,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":521,"volume":1606,"transactions":9,"vwap":1604},"2026-01-28",71.25,70.841,71.161,0.379,2800,{"date":1608,"open":1609,"high":1589,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1580,"transactions":9,"vwap":1610},"2026-01-27",70.54,70.782,1.28,1.84,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":965,"volume":1231,"transactions":9,"vwap":1618},"2026-01-26",69.46,69.65,69.45,69.502,0.142,{"date":1621,"open":1397,"high":1622,"low":1397,"close":1622,"change":1623,"percent_change":1624,"volume":1043,"transactions":9,"vwap":1622},"2026-01-23",69.36,0.333,0.48,{"date":1626,"open":1344,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1463,"transactions":9,"vwap":1629},"2026-01-22",69.3,68.92,69.027,0.551,0.8,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1406,"volume":1639,"transactions":9,"vwap":1637},"2026-01-21",68.35,68.65,68.2,68.476,0.956,2600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-20",67.84,68.029999,67.51,67.52,-0.794,-1.16,4800,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":357,"volume":1655,"transactions":9,"vwap":1653},"2026-01-16",68.5,68.14,68.314,-0.336,6100,{"date":1657,"open":1388,"high":582,"low":1635,"close":1635,"change":1658,"percent_change":169,"volume":1659,"transactions":9,"vwap":1635},"2026-01-15",0.611,10900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":426,"volume":1340,"transactions":9,"vwap":1665},"2026-01-14",67.88,68.059998,67.79,68.039001,0.385,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-13",67.73,67.92,67.535,67.654,-0.528,-0.77,136100,{"date":1677,"open":1662,"high":1678,"low":1662,"close":1679,"change":1680,"percent_change":738,"volume":763,"transactions":9,"vwap":1679},"2026-01-12",68.19,68.182,0.841,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":769,"volume":1687,"transactions":9,"vwap":1685},"2026-01-09",67.226,67.37,67.341,0.298,1500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":552,"volume":1695,"transactions":9,"vwap":1693},"2026-01-08",66.96,67.141,66.84,67.042999,-0.255,8300,{"date":1697,"open":1644,"high":1644,"low":1698,"close":1698,"change":1699,"percent_change":1454,"volume":863,"transactions":9,"vwap":1698},"2026-01-07",67.298,-0.285,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":504,"volume":1093,"transactions":9,"vwap":1705},"2026-01-06",67.54,67.745,67.47,67.583,0.591,{"date":1708,"open":1690,"high":1709,"low":1371,"close":1710,"change":1711,"percent_change":1712,"volume":756,"transactions":9,"vwap":1710},"2026-01-05",67.082001,66.992,0.482,0.72,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1231,"transactions":9,"vwap":1716},"2026-01-02",66.151,66.51,1.539,2.37,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":398,"volume":1163,"transactions":9,"vwap":1724},"2025-12-31",64.98,64.99,64.955,64.971,-0.117,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":1163,"transactions":9,"vwap":1730},"2025-12-30",65.145,65.17,65.087997,0.173,0.27,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":1517,"percent_change":1738,"volume":1005,"transactions":9,"vwap":1737},"2025-12-29",64.96,64.76,64.915,-0.24,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":164,"volume":1744,"transactions":9,"vwap":1742},"2025-12-26",64.85,65.071999,0.316,2200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":965,"volume":1751,"transactions":9,"vwap":1749},"2025-12-24",64.79,64.8,64.756,0.132,800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":814,"transactions":9,"vwap":1757},"2025-12-23",64.29,64.67,64.234,64.624,0.297,0.46,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":123,"volume":1767,"transactions":9,"vwap":1765},"2025-12-22",64.335,64.39,64.26,64.327,0.257,4700,{"date":1769,"open":1770,"high":1764,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-19",64.12,63.99,64.07,0.701,1.11,8500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":366,"volume":1783,"transactions":9,"vwap":1781},"2025-12-18",63.47,63.69,63.27,63.369,0.819,19000,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1462,"volume":1125,"transactions":9,"vwap":1787},"2025-12-17",63.26,62.55,-0.468,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1792,"change":1794,"percent_change":1795,"volume":763,"transactions":9,"vwap":1792},"2025-12-16",62.96,63.018002,62.79,-1.695,-2.62,{"date":1797,"open":1721,"high":1721,"low":1798,"close":1798,"change":1799,"percent_change":189,"volume":1751,"transactions":9,"vwap":1798},"2025-12-15",64.713,0.018,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-12",65.265,64.695,-0.754,-1.15,1400,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":1744,"transactions":9,"vwap":1811},"2025-12-11",65.411,65.53,65.449,-0.183,-0.28,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1818,"percent_change":974,"volume":1163,"transactions":9,"vwap":1817},"2025-12-10",65.2,65.632,0.457,{"date":1820,"open":1821,"high":1822,"low":1278,"close":1823,"change":1824,"percent_change":1825,"volume":1116,"transactions":9,"vwap":1823},"2025-12-09",65.010002,65.18,65.175,0.136,0.21,{"date":1827,"open":1729,"high":1729,"low":1828,"close":1829,"change":1830,"percent_change":1599,"volume":1542,"transactions":9,"vwap":1829},"2025-12-08",64.872,65.039001,-0.225,{"date":1832,"open":1833,"high":1834,"low":1288,"close":1289,"change":1835,"percent_change":63,"volume":1125,"transactions":9,"vwap":1289},"2025-12-05",65.55,65.85,0.267,{"date":1837,"open":1838,"high":1839,"low":1735,"close":1840,"change":1841,"percent_change":1842,"volume":1606,"transactions":9,"vwap":1840},"2025-12-04",65.0029984,65.029999,64.997,-0.058,-0.09,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1373,"percent_change":1849,"volume":1125,"transactions":9,"vwap":1848},"2025-12-03",64.88,65.099998,64.84,65.055,-0.15,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":43,"volume":1005,"transactions":9,"vwap":1855},"2025-12-02",65,65.19,64.998,65.155,0.202,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1849,"volume":1519,"transactions":9,"vwap":1861},"2025-12-01",64.81,65.125,64.953,-0.097,{"date":1864,"open":1852,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-28",65.12,64.983,65.050003,0.149,0.23,2000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-26",64.939,64.958,64.862,64.901,0.618,0.96,6900,{"date":1881,"open":1771,"high":1882,"low":1771,"close":1883,"change":1884,"percent_change":378,"volume":1870,"transactions":9,"vwap":1883},"2025-11-25",64.3,64.283,0.341,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1004,"volume":1890,"transactions":9,"vwap":1888},"2025-11-24",63.77,63.942,0.755,1200,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1230,"volume":1687,"transactions":9,"vwap":1895},"2025-11-21",62.808,63.278,63.187,-0.03,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-20",64.61,63.217,-0.908,-1.42,84900,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1907,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1907},"2025-11-19",64.115,64.125,64.0080032,-0.132,-0.21,700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1125,"transactions":9,"vwap":1917},"2025-11-18",63.95,64.4,63.889,64.257,-0.546,-0.84,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":1163,"transactions":9,"vwap":1923},"2025-11-17",65.35,64.803,-0.63,-0.96,{"date":1927,"open":1741,"high":1928,"low":1741,"close":1929,"change":1930,"percent_change":1931,"volume":1174,"transactions":9,"vwap":1929},"2025-11-14",65.77,65.433,0.113,0.17,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-13",66.040001,65.24,65.32,-0.638,-0.97,6000,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1183,"transactions":9,"vwap":1944},"2025-11-12",66.029999,65.87,65.958,0.059,0.09,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":50,"percent_change":102,"volume":763,"transactions":9,"vwap":1952},"2025-11-11",65.94,66.050003,65.86,65.899,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":956,"volume":1174,"transactions":9,"vwap":1958},"2025-11-10",65.7,65.89,65.45,65.859,1.259,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1965,"percent_change":727,"volume":814,"transactions":9,"vwap":1963},"2025-11-07",64.089996,64.6,63.896,-0.329,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-06",65.27,64.835,64.929,-0.54,-0.82,5200,{"date":1975,"open":1976,"high":1810,"low":1976,"close":1977,"change":1978,"percent_change":172,"volume":1979,"transactions":9,"vwap":1977},"2025-11-05",65.223,65.469,0.647,500,{"date":1981,"open":1852,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":1072,"transactions":9,"vwap":1983},"2025-11-04",65.28,64.822,-1.299,-1.96,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1991,"percent_change":1992,"volume":1553,"transactions":9,"vwap":1990},"2025-11-03",66.065002,66.215,66.121,0.678,1.04,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-31",65.43,65.465,65.26,65.443,-0.044,-0.07,1800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":2001,"transactions":9,"vwap":2006},"2025-10-30",65.66,65.68,65.487,-0.706,-1.07,{"date":2010,"open":1716,"high":1716,"low":2011,"close":2011,"change":1509,"percent_change":1213,"volume":1606,"transactions":9,"vwap":2011},"2025-10-29",66.193,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":-6,"volume":1553,"transactions":9,"vwap":2016},"2025-10-28",65.461,65.93,65.855,-0.001,{"date":2019,"open":1943,"high":1943,"low":2020,"close":2021,"change":2022,"percent_change":169,"volume":1163,"transactions":9,"vwap":2021},"2025-10-27",65.67,65.856,0.59,{"date":2024,"open":1957,"high":1957,"low":2025,"close":2025,"change":2026,"percent_change":2022,"volume":756,"transactions":9,"vwap":2025},"2025-10-24",65.266,0.386,{"date":2028,"open":1741,"high":2029,"low":1741,"close":1845,"change":2030,"percent_change":211,"volume":1169,"transactions":9,"vwap":1845},"2025-10-23",65.019997,0.335,{"date":2032,"open":2033,"high":1741,"low":2034,"close":2035,"change":2036,"percent_change":-6,"volume":1639,"transactions":9,"vwap":2035},"2025-10-22",64.78,64.37,64.545,-0.002,{"date":2038,"open":2039,"high":1859,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":1037,"transactions":9,"vwap":2040},"2025-10-21",64.615,64.547,-0.603,-0.93,{"date":2044,"open":1845,"high":1935,"low":1845,"close":2045,"change":2046,"percent_change":366,"volume":1183,"transactions":9,"vwap":2045},"2025-10-20",65.15,0.843,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":2053,"volume":1174,"transactions":9,"vwap":2051},"2025-10-17",64.028999,64.48,64.307,-0.2,-0.31,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":888,"volume":1648,"transactions":9,"vwap":2058},"2025-10-16",64.621,64.42,64.507,0.397,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":2066,"volume":997,"transactions":9,"vwap":2064},"2025-10-15",63.78,64.16,64.11,1.122,1.78,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1168,"volume":1283,"transactions":9,"vwap":2072},"2025-10-14",62.991,63.498,62.931,62.988,-0.687,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":1870,"transactions":9,"vwap":2078},"2025-10-13",63.73,63.62,63.675,1.845,2.98,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":746,"volume":1580,"transactions":9,"vwap":2085},"2025-10-10",63.93,61.79,61.83,-2.266,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":1744,"transactions":9,"vwap":2091},"2025-10-09",64.51,64.0019989,64.096001,-0.618,-0.95,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2097,"change":2099,"percent_change":155,"volume":1890,"transactions":9,"vwap":2097},"2025-10-08",64.711,64.714,64.645,0.474,{"date":2101,"open":1270,"high":1270,"low":2102,"close":2103,"change":2104,"percent_change":1133,"volume":2105,"transactions":9,"vwap":2103},"2025-10-07",64.131,64.24,-0.563,3500,{"date":2107,"open":2108,"high":2109,"low":2108,"close":1923,"change":2110,"percent_change":2022,"volume":1606,"transactions":9,"vwap":1923},"2025-10-06",64.63,64.896,0.383,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2057,"change":2115,"percent_change":965,"volume":2116,"transactions":9,"vwap":2057},"2025-10-03",64.64,64.36,0.126,2700,{"date":2118,"open":1755,"high":1755,"low":2119,"close":2120,"change":2121,"percent_change":298,"volume":1586,"transactions":9,"vwap":2120},"2025-10-02",64.18,64.294,0.081,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2125,"change":2127,"percent_change":84,"volume":1744,"transactions":9,"vwap":2125},"2025-10-01",64.104,64.213,64.070999,0.646,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2131,"change":2133,"percent_change":1759,"volume":1183,"transactions":9,"vwap":2131},"2025-09-30",63.442,63.567,63.38,0.294,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":1231,"transactions":9,"vwap":2138},"2025-09-29",63.368,63.4,63.273,0.444,0.71,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-26",62.57,62.829,-0.259,-0.41,24800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-25",63.19,63.225,62.93,63.088001,-0.351,-0.55,9100,{"date":2158,"open":2077,"high":2077,"low":2159,"close":2160,"change":2161,"percent_change":571,"volume":1072,"transactions":9,"vwap":2160},"2025-09-24",63.37,63.439,-0.387,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1738,"volume":1463,"transactions":9,"vwap":2166},"2025-09-23",64.168,63.74,63.826,-0.156,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":123,"volume":1744,"transactions":9,"vwap":2173},"2025-09-22",63.715,64.059998,63.709,63.982,0.252,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2076,"change":2179,"percent_change":348,"volume":856,"transactions":9,"vwap":2076},"2025-09-19",63.7,63.85,-0.228,{"date":2181,"open":2077,"high":2182,"low":2077,"close":2183,"change":2184,"percent_change":398,"volume":2185,"transactions":9,"vwap":2183},"2025-09-18",64.019997,63.958,-0.115,12700,{"date":2187,"open":2119,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":1356,"transactions":9,"vwap":2190},"2025-09-17",64.259,64.029999,64.072998,0.248,0.39,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2198,"percent_change":1712,"volume":1775,"transactions":9,"vwap":2197},"2025-09-16",63.61,63.91,63.825,0.459,{"date":2200,"open":2150,"high":2201,"low":2150,"close":2202,"change":2203,"percent_change":211,"volume":1072,"transactions":9,"vwap":2202},"2025-09-15",63.44,63.366,0.329,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":1101,"volume":1606,"transactions":9,"vwap":2208},"2025-09-12",63.0050011,63.17,63.036999,-0.052,{"date":2211,"open":2212,"high":2207,"low":2212,"close":2213,"change":426,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-11",62.76,63.089001,0.91,7500,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":1533,"transactions":9,"vwap":2220},"2025-09-10",62.72,62.46,62.519,0.468,0.75,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":43,"percent_change":2228,"volume":863,"transactions":9,"vwap":2227},"2025-09-09",62.049,62.14,62.050999,0.5,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":2234,"percent_change":504,"volume":1606,"transactions":9,"vwap":2232},"2025-09-08",61.601,61.741,61.55,0.537,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":1680,"percent_change":2240,"volume":1134,"transactions":9,"vwap":2239},"2025-09-05",61.42,61.0099983,61.204,1.39,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":1163,"transactions":9,"vwap":2244},"2025-09-04",60.2,60.363,-0.149,-0.25,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1222,"volume":2254,"transactions":9,"vwap":2252},"2025-09-03",60.54,60.57,60.39,60.512,0.367,6800,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":2260,"percent_change":1454,"volume":1510,"transactions":9,"vwap":2258},"2025-09-02",60.12,60.145,59.88,-0.254,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":2265,"percent_change":727,"volume":1911,"transactions":9,"vwap":2264},"2025-08-29",60.35,60.399,-0.309,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":847,"volume":1169,"transactions":9,"vwap":2270},"2025-08-28",60.58,60.76,60.708,0.223,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":1654,"percent_change":2155,"volume":871,"transactions":9,"vwap":2276},"2025-08-27",60.23,60.51,60.485,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2053,"volume":1744,"transactions":9,"vwap":2281},"2025-08-26",60.94,60.736,60.821,-0.192,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2287,"change":2288,"percent_change":1501,"volume":1455,"transactions":9,"vwap":2287},"2025-08-25",61.11,61.35,61.013,-0.248,{"date":2290,"open":2249,"high":2291,"low":2249,"close":2292,"change":2293,"percent_change":2294,"volume":1316,"transactions":9,"vwap":2292},"2025-08-22",61.38,61.261,1.061,1.76,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2243,"change":2300,"percent_change":1518,"volume":2001,"transactions":9,"vwap":2243},"2025-08-21",60.22,60.261,60.194,-0.134,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":2305,"percent_change":1910,"volume":173,"transactions":9,"vwap":2304},"2025-08-20",60.212,60.334,-0.129,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2309,"change":2310,"percent_change":2311,"volume":1890,"transactions":9,"vwap":2309},"2025-08-19",60.68,60.463,-0.602,-0.99,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":1043,"transactions":9,"vwap":2316},"2025-08-18",61.07,60.98,61.064999,0.555,0.92,{"date":2320,"open":2321,"high":2321,"low":2275,"close":2275,"change":2322,"percent_change":435,"volume":1078,"transactions":9,"vwap":2275},"2025-08-15",60.75,0.045,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-08-14",60.46,60.548,60.33,60.465,-0.597,-0.98,7300,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":172,"volume":2105,"transactions":9,"vwap":2337},"2025-08-13",61.15,61.2,60.91,61.062,0.607,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2344,"percent_change":2345,"volume":2001,"transactions":9,"vwap":2343},"2025-08-12",60.060001,60.52,60.455,0.691,1.16,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2349,"change":2350,"percent_change":2351,"volume":1169,"transactions":9,"vwap":2349},"2025-08-11",59.97,59.764,-0.116,-0.19,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2259,"change":1100,"percent_change":406,"volume":1519,"transactions":9,"vwap":2259},"2025-08-08",59.802,60,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":1767,"transactions":9,"vwap":2360},"2025-08-07",60.26,59.77,59.943,0.471,0.79,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1221,"volume":1533,"transactions":9,"vwap":2368},"2025-08-06",59.35,59.522,59.266,59.472,0.253,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":34,"percent_change":138,"volume":1890,"transactions":9,"vwap":2375},"2025-08-05",59.44,59.45,59.091999,59.219,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":1072,"transactions":9,"vwap":2381},"2025-08-04",59.11,59.13,58.98,59.028999,0.625,1.07,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2156,"transactions":9,"vwap":2389},"2025-08-01",58.42,58.458,58.301,58.404,-0.529,-0.9,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-07-31",59.040001,59.115,58.85,58.933,-0.405,-0.68,4200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2405,"change":2406,"percent_change":2407,"volume":1422,"transactions":9,"vwap":2405},"2025-07-30",59.58,59.7,59.338,-0.398,-0.67,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2411,"change":2412,"percent_change":813,"volume":2413,"transactions":9,"vwap":2411},"2025-07-29",59.68,59.736,0.176,600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2418,"change":2419,"percent_change":1133,"volume":1870,"transactions":9,"vwap":2418},"2025-07-28",59.605,59.727,59.56,-0.524,{"date":2421,"open":2341,"high":2257,"low":2341,"close":2422,"change":2423,"percent_change":2424,"volume":848,"transactions":9,"vwap":2422},"2025-07-25",60.084,-0.181,-0.3,{"date":2426,"open":2427,"high":2427,"low":2358,"close":2428,"change":982,"percent_change":2429,"volume":1533,"transactions":9,"vwap":2428},"2025-07-24",60.41,60.265,-0.53,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2433,"change":2435,"percent_change":2436,"volume":1455,"transactions":9,"vwap":2433},"2025-07-23",60.575,60.585,60.565,0.669,1.12,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2053,"volume":1169,"transactions":9,"vwap":2442},"2025-07-22",59.94,60.0040016,59.915,59.916,-0.184,{"date":2445,"open":2257,"high":2297,"low":2446,"close":2447,"change":2448,"percent_change":1624,"volume":2449,"transactions":9,"vwap":2447},"2025-07-21",60.02,60.099998,0.289,3300,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":2053,"percent_change":2455,"volume":2413,"transactions":9,"vwap":2454},"2025-07-18",60.19,59.76,59.811,-0.52,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":2461,"percent_change":2462,"volume":827,"transactions":9,"vwap":2460},"2025-07-17",59.64,60.158,60.121,0.433,0.73,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2466,"change":2467,"percent_change":1732,"volume":1870,"transactions":9,"vwap":2466},"2025-07-16",59.24,59.688,0.158,{"date":2469,"open":2403,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2222,"volume":2449,"transactions":9,"vwap":2472},"2025-07-15",59.59,59.5,59.53,0.445,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2369,"percent_change":1221,"volume":763,"transactions":9,"vwap":2479},"2025-07-14",59.080002,59.146,59.022999,59.084999,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":1687,"transactions":9,"vwap":2485},"2025-07-11",58.91,58.97,58.82,58.832,-0.173,-0.29,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":2493,"percent_change":542,"volume":763,"transactions":9,"vwap":2492},"2025-07-10",58.93,59.023998,59.0050011,0.088,{"date":2495,"open":2483,"high":2496,"low":2396,"close":2497,"change":2498,"percent_change":34,"volume":1606,"transactions":9,"vwap":2497},"2025-07-09",58.993,58.917,0.11,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":388,"volume":1134,"transactions":9,"vwap":2503},"2025-07-08",58.99,58.73,58.807,0.394,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":707,"volume":1687,"transactions":9,"vwap":2509},"2025-07-07",58.81,58.4,58.413,-0.883,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":123,"volume":1037,"transactions":9,"vwap":2515},"2025-07-03",59.375,59.27,59.296,0.236,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2520,"change":43,"percent_change":378,"volume":2521,"transactions":9,"vwap":2520},"2025-07-02",58.43,59.060001,5500,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2525,"change":2527,"percent_change":1825,"volume":1751,"transactions":9,"vwap":2525},"2025-07-01",58.74,58.75,58.729,0.121,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":1316,"transactions":9,"vwap":2531},"2025-06-30",58.52,58.629,0.163,0.28,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":2539,"percent_change":1101,"volume":1744,"transactions":9,"vwap":2538},"2025-06-27",58.36,58.61,58.466,-0.048,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":473,"volume":1775,"transactions":9,"vwap":2545},"2025-06-26",58.6,58.68,58.41,58.514,0.276,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":542,"volume":1043,"transactions":9,"vwap":2552},"2025-06-25",58.206,58.25,58.172,58.238,0.087,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2558,"change":2559,"percent_change":2240,"volume":1340,"transactions":9,"vwap":2558},"2025-06-24",57.45,58.17,58.151,0.796,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":2565,"percent_change":1774,"volume":942,"transactions":9,"vwap":2564},"2025-06-23",56.58,57.36,57.355,0.628,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-06-20",57.48,56.727,-0.579,-1.01,1900,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2576,"change":2577,"percent_change":2578,"volume":2001,"transactions":9,"vwap":2576},"2025-06-18",57.49,57.306,-0.022,-0.04,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2582,"change":2583,"percent_change":869,"volume":2413,"transactions":9,"vwap":2582},"2025-06-17",57.67,57.328,-0.847,{"date":2585,"open":2586,"high":2519,"low":2586,"close":2587,"change":2588,"percent_change":2240,"volume":807,"transactions":9,"vwap":2587},"2025-06-16",58.0099983,58.175,0.798,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":307,"percent_change":718,"volume":2595,"transactions":9,"vwap":2594},"2025-06-13",57.29,57.58,57.275,57.377,186900,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1339,"percent_change":63,"volume":1078,"transactions":9,"vwap":2601},"2025-06-12",58.27,58.39,58.191,58.317,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2400,"transactions":9,"vwap":2607},"2025-06-11",58.21,58.32,57.95,58.077,0.125,0.22,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2026,"percent_change":388,"volume":2001,"transactions":9,"vwap":2615},"2025-06-10",57.948,58.077999,57.705,57.952,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":2621,"percent_change":2622,"volume":1258,"transactions":9,"vwap":2620},"2025-06-09",57.39,57.73,57.566,0.542,0.95,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2626,"change":2628,"percent_change":2629,"volume":1687,"transactions":9,"vwap":2626},"2025-06-06",56.845,57.023998,56.841,0.339,0.6,{"date":2631,"open":2632,"high":2632,"low":2633,"close":2633,"change":1339,"percent_change":1221,"volume":1744,"transactions":9,"vwap":2633},"2025-06-05",56.93,56.685,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1611,"volume":1072,"transactions":9,"vwap":2639},"2025-06-04",56.501,56.543,56.402,56.445,0.716,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":1824,"percent_change":1339,"volume":1979,"transactions":9,"vwap":2645},"2025-06-03",55.69,55.808,55.729,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2650,"change":63,"percent_change":155,"volume":1258,"transactions":9,"vwap":2650},"2025-06-02",55.39,55.62,55.593,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2655,"change":2041,"percent_change":1168,"volume":763,"transactions":9,"vwap":2655},"2025-05-30",55.258,54.988,55.183,{"date":2657,"open":2658,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":888,"volume":1447,"transactions":9,"vwap":2660},"2025-05-29",56.13,55.76,55.786,0.345,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":1072,"transactions":9,"vwap":2667},"2025-05-28",55.48,55.58,55.41,55.441,-0.218,-0.39,{"date":2671,"open":2672,"high":2672,"low":2665,"close":2673,"change":2674,"percent_change":1064,"volume":1043,"transactions":9,"vwap":2673},"2025-05-27",55.7,55.659,0.079,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2665,"change":2679,"percent_change":473,"volume":1125,"transactions":9,"vwap":2665},"2025-05-23",55.27,55.599,0.258,{"date":2681,"open":2677,"high":2682,"low":2677,"close":2682,"change":2683,"percent_change":2052,"volume":2413,"transactions":9,"vwap":2682},"2025-05-22",55.322,-0.109,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":298,"volume":942,"transactions":9,"vwap":2689},"2025-05-21",55.75,55.79,55.302,55.431,0.071,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-05-20",55.33,55.71,55.2,55.36,-0.096,-0.17,18500,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2704,"change":2705,"percent_change":965,"volume":863,"transactions":9,"vwap":2704},"2025-05-19",55.11,55.518,55.456,0.112,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":2711,"percent_change":1931,"volume":1078,"transactions":9,"vwap":2710},"2025-05-16",55.121,55.38,55.344,0.094,{"date":2713,"open":2714,"high":2715,"low":2714,"close":2716,"change":1842,"percent_change":2717,"volume":1586,"transactions":9,"vwap":2716},"2025-05-15",55.15,55.28,55.25,-0.16,{"date":2719,"open":2720,"high":2720,"low":2721,"close":2722,"change":63,"percent_change":2222,"volume":1192,"transactions":9,"vwap":2722},"2025-05-14",55.46,55.262,55.34,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-05-13",54.919,55.040001,54.837,54.93,0.416,0.76,27300,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2736,"change":2737,"percent_change":2738,"volume":1533,"transactions":9,"vwap":2736},"2025-05-12",54.39,54.589,54.514,1.227,2.3,{"date":2740,"open":2741,"high":2741,"low":2742,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-05-09",53.42,53.287,0.405,0.77,120300,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2750,"change":2751,"percent_change":1124,"volume":2215,"transactions":9,"vwap":2750},"2025-05-08",53.099998,53.29,52.882,-0.196,{"date":2753,"open":2754,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":1586,"transactions":9,"vwap":2756},"2025-05-07",53.15,52.91,53.077999,-0.371,-0.69,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2763,"change":2154,"percent_change":2764,"volume":1163,"transactions":9,"vwap":2763},"2025-05-06",53.486,53.52,53.449,-0.65,{"date":2766,"open":2767,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":763,"transactions":9,"vwap":2769},"2025-05-05",53.94,53.77,53.8,0.456,0.85,{"date":2773,"open":2762,"high":2762,"low":2774,"close":2775,"change":2776,"percent_change":689,"volume":1553,"transactions":9,"vwap":2775},"2025-05-02",53.19,53.344,1.456,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2017,"percent_change":-6,"volume":2783,"transactions":9,"vwap":2782},"2025-05-01",51.84,52.116,51.771,51.888,2100,{"date":2785,"open":2786,"high":2787,"low":2786,"close":2787,"change":2788,"percent_change":1946,"volume":1163,"transactions":9,"vwap":2787},"2025-04-30",51.26,51.889,0.046,{"date":2790,"open":2791,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":769,"volume":763,"transactions":9,"vwap":2793},"2025-04-29",51.87,51.8,51.843,0.227,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2798,"change":2800,"percent_change":2801,"volume":763,"transactions":9,"vwap":2798},"2025-04-28",51.55,51.616,51.427,0.172,0.33,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2805,"change":2807,"percent_change":2455,"volume":1870,"transactions":9,"vwap":2805},"2025-04-25",51.34,51.444,51.239,-0.271,{"date":2809,"open":2810,"high":2811,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2116,"transactions":9,"vwap":2811},"2025-04-24",51.28,51.715,0.677,1.33,{"date":2815,"open":2816,"high":2816,"low":2817,"close":2817,"change":2818,"percent_change":2819,"volume":1134,"transactions":9,"vwap":2817},"2025-04-23",51.419,51.037998,0.488,0.97,{"date":179,"open":175,"high":2821,"low":175,"close":2821,"change":2822,"percent_change":34,"volume":1687,"transactions":9,"vwap":2821},50.55,0.098]