[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVSU":3,"homepage-market-summary":26,"stock-historical-AVSU":170},{"ticker":4,"date":5,"profile":6,"quote":11},"AVSU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis Responsible U.S. 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},88.92,89.1,89.22,88.67,88.36,0.56,0.63,17173.162055,0,91.17,41.63,14946.18036783085,95.5,1141,{"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},58.16,12419,4533091.799695,51.42,"2025-04-22",[181,184,191,201,212,223,234,245,255,265,275,284,295,304,312,322,332,343,353,362,372,380,391,400,409,420,430,439,448,458,469,476,486,495,504,512,521,530,540,549,558,566,576,586,594,602,613,622,632,643,653,662,673,683,692,701,710,720,730,738,745,751,757,765,771,778,787,794,801,809,814,823,831,838,847,855,860,864,873,881,890,898,905,913,920,927,932,940,946,955,962,970,977,983,989,997,1003,1011,1017,1025,1033,1041,1048,1056,1063,1071,1080,1089,1098,1106,1113,1120,1128,1135,1142,1148,1156,1163,1171,1180,1188,1194,1202,1211,1219,1228,1237,1242,1250,1258,1267,1275,1283,1291,1298,1304,1309,1317,1324,1331,1339,1345,1352,1358,1365,1374,1383,1390,1397,1403,1409,1416,1422,1429,1436,1444,1449,1456,1463,1472,1480,1487,1492,1498,1507,1515,1520,1523,1528,1534,1542,1548,1554,1559,1563,1570,1576,1582,1590,1593,1597,1603,1609,1616,1622,1629,1634,1642,1651,1656,1664,1670,1676,1683,1688,1693,1698,1704,1712,1717,1723,1728,1734,1740,1746,1752,1759,1766,1773,1782,1788,1794,1801,1808,1816,1822,1830,1838,1844,1851,1858,1864,1871,1878,1884,1893,1898,1904,1911,1919,1926,1931,1939,1946,1953,1961,1967,1973,1978,1985,1993,2001,2007,2014,2021,2029,2036,2042,2048,2055,2062,2069,2073,2078,2084,2091,2097,2103,2110,2116,2120,2126,2133,2138,2144,2152,2159,2166,2172,2178,2186,2192,2199,2206,2213,2221,2228,2234,2240,2245,2252,2259,2265,2272,2279,2284,2290,2296,2302,2306,2313,2319,2325,2329,2336,2344,2351,2356,2361,2367,2373,2378,2383,2388,2394,2400,2407,2415,2419,2425,2430,2434,2441,2448,2456,2463,2468,2474,2479,2486,2494,2499,2507,2513,2520,2526,2532,2539,2547,2553,2559,2565,2571,2578,2585,2591,2596,2601,2609,2613,2619,2626,2633,2638,2644,2649,2657,2664,2670,2677,2683,2691,2698,2704,2712,2721,2727,2736,2742,2747,2754,2760,2767,2773,2779],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":182,"vwap":183},91,88.8885,{"date":37,"open":185,"high":186,"low":187,"close":16,"change":148,"percent_change":123,"volume":188,"transactions":189,"vwap":190},88.1,88.41,87.66,38390.6161,165,88.0533,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",88.73,88.74,88.01,-0.3275,-0.37,15744.6771,180,88.4749,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",88.6024,88.66,88.07,88.3375,-0.1106,-0.13,8386.197043,98,88.1805,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",88.55,88.71,88.275,88.4481,-0.7519,-0.84,6268.575735,107,88.5888,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",88.79,89.23,88.63,89.2,0.59,0.67,14115.3442,126,88.8272,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",88.34,88.62,88.11,88.61,-0.11,-0.12,4561.7037,87,88.3016,{"date":246,"open":247,"high":248,"low":204,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",88.87,88.9093,88.72,-0.76,-0.85,4779.5373,73,88.8013,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",89.68,89.27,89.48,0.0584,0.07,6830.7853,75,89.4243,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",88.44,89.55,89.4216,1.3894,1.58,5218.1398,72,89.0121,{"date":276,"open":277,"high":205,"low":278,"close":279,"change":280,"percent_change":102,"volume":281,"transactions":282,"vwap":283},"2026-09-18",87.8279,87.68,88.0322,0.0562,6664.7438,111,87.9333,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",87.93,88.039,87.6601,87.976,0.9657,1.11,40159.5272,121,87.8855,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":293,"vwap":303},"2026-09-16",87.88,87.949,87.0103,-0.4824,-0.55,3104.9298,87.7065,{"date":305,"open":187,"high":187,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":243,"vwap":311},"2026-09-15",87.431,87.4927,-0.6114,-0.69,6996.8978,87.4956,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",87.94,88.2999,88.1041,-0.4604,-0.52,10063.0191,77,88.1283,{"date":323,"open":324,"high":215,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",88.6,88.54,88.5645,0.7445,0.85,3233.0507,70,88.6759,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",87.96,88.05,87.695,87.82,-0.5301,-0.6,20615.8976,115,87.8232,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",88.59,88.3356,88.3501,-0.528,-0.59,3352.8223,132,88.4577,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",89.32,88.8781,-0.9531,-1.06,3324.5802,62,89.1389,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",89.51,89.9,89.8312,0.1812,0.2,6638.6622,64,89.7956,{"date":373,"open":228,"high":374,"low":228,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",89.65,0.9148,1.03,5680.437,71,89.5663,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",88.425,88.83,88.42,88.7352,0.6287,0.71,15924.102,125,88.7605,{"date":392,"open":393,"high":393,"low":286,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",88.29,88.1065,-0.7635,-0.86,13164.164,101,88.1234,{"date":401,"open":402,"high":402,"low":403,"close":247,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",89.07,88.68,-0.5101,-0.57,8592.688,99,88.7947,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",89.67,89.91,89.3,89.3801,-0.2654,-0.3,11287.645,122,89.3962,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",89.31,89.709,89.6455,0.211,0.24,11109.425,117,89.4874,{"date":431,"open":259,"high":432,"low":14,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",89.56,89.4345,0.0921,0.1,6341.981,84,89.3945,{"date":440,"open":413,"high":441,"low":442,"close":441,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",89.3424,89.0672,0.2624,0.29,3060.502315,65,89.1712,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",89.12,89.06,89.08,-0.195,-0.22,6899.8148,103,89.0865,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",89.105,89.34,89.04,89.275,0.485,0.55,19108.7994,112,89.2027,{"date":470,"open":226,"high":471,"low":225,"close":225,"change":472,"percent_change":219,"volume":473,"transactions":474,"vwap":475},"2026-08-20",89.28,-0.7515,8444.3284,133,89.0413,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",89.86,89.92,89.5415,-0.0464,-0.05,4390.7844,85,89.7806,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",90.14,89.5879,-0.9812,-1.08,9705.6634,78,89.7629,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",91.11,90.5691,-0.3129,-0.34,17513.6834,82,90.7508,{"date":505,"open":21,"high":21,"low":506,"close":507,"change":508,"percent_change":240,"volume":509,"transactions":510,"vwap":511},"2026-08-14",90.7701,90.882,-0.1023,4719.674,83,90.9147,{"date":513,"open":514,"high":21,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",90.7,90.9843,0.686,0.76,3763.7957,76,91.0304,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":148,"volume":527,"transactions":528,"vwap":529},"2026-08-12",90.53,90.28,90.2983,0.3132,3888.6594,93,90.4357,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",90.04,90.09,89.9851,-0.0849,-0.09,4313.7144,68,90.0319,{"date":541,"open":542,"high":543,"low":544,"close":544,"change":545,"percent_change":197,"volume":546,"transactions":547,"vwap":548},"2026-08-10",90.27,90.41,90.07,-0.3345,6459.3444,102,90.2441,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":465,"volume":556,"transactions":320,"vwap":557},"2026-08-07",90.38,90.46,90.26,90.4045,0.4975,3530.4775,90.3598,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":533},"2026-08-06",90.34,89.907,-0.3482,-0.39,10658.2144,105,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",91.04,90.23,90.2552,-0.1307,-0.14,5117.5474,86,90.6423,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":510,"vwap":585},"2026-08-04",89.16,90.56,89.14,90.3859,1.7176,1.94,7981.9904,90.0822,{"date":587,"open":588,"high":215,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":418,"vwap":593},"2026-08-03",87.72,88.6683,1.2783,1.46,7369.5797,88.489,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":143,"percent_change":599,"volume":600,"transactions":407,"vwap":601},"2026-07-31",87.56,86.87,87.39,0.44,5838.535304,87.2568,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",86.55,87.03,86.375,87.01,1.68,1.97,14450.7144,90,86.7361,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":253,"vwap":621},"2026-07-29",86.79,86.915,85.33,-1.6854,-1.94,32845.7144,86.4888,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":360,"vwap":631},"2026-07-28",86.8,87.089,86.3799,87.0154,0.0754,0.09,3895.0014,86.9068,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",87.7,87.76,86.48,86.94,0.2576,0.3,8981.7214,54,87.1186,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":20,"volume":650,"transactions":651,"vwap":652},"2026-07-24",86.7827,87.1626,86.54,86.6824,0.0005,3343.4704,57,86.738,{"date":654,"open":655,"high":655,"low":636,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",87.14,86.6819,-1.0095,-1.15,7619.7394,61,86.6478,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",87.71,87.86,87.675,87.6914,-0.2286,-0.26,2224.7144,46,87.7647,{"date":674,"open":675,"high":676,"low":677,"close":676,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",87.79,87.92,87.35,1.05,1.21,11824.719056,80,87.8097,{"date":684,"open":685,"high":337,"low":686,"close":597,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",87.48,86.815,-0.318,-0.36,11968.66759,137,87.3312,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":671,"vwap":700},"2026-07-17",87.04,87.495,87.188,-0.872,-0.99,2846.8604,87.3322,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":263,"vwap":709},"2026-07-16",88.4375,87.7316,88.06,-0.27,-0.31,5898.7144,87.9935,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":510,"vwap":719},"2026-07-15",88.18,88.4601,88.15,88.33,0.1616,0.18,8170.7144,88.2873,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":465,"volume":727,"transactions":728,"vwap":729},"2026-07-14",87.91,88.23,87.8716,88.1684,0.4784,7256.9974,74,88.09,{"date":731,"open":185,"high":732,"low":733,"close":734,"change":735,"percent_change":251,"volume":736,"transactions":528,"vwap":737},"2026-07-13",88.22,87.52,87.69,-0.752,8475.630897,87.7473,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":465,"volume":744,"transactions":9,"vwap":742},"2026-07-10",88.12,88.49,88.442,0.482,7100,{"date":746,"open":747,"high":748,"low":747,"close":334,"change":749,"percent_change":113,"volume":750,"transactions":9,"vwap":334},"2026-07-09",87.33,88.19,0.983,7400,{"date":752,"open":637,"high":753,"low":754,"close":753,"change":755,"percent_change":197,"volume":756,"transactions":9,"vwap":753},"2026-07-08",86.977,86.46,-0.323,3800,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",88.029999,87.16,87.3,-0.785,-0.89,7500,{"date":766,"open":337,"high":732,"low":767,"close":768,"change":769,"percent_change":18,"volume":770,"transactions":9,"vwap":768},"2026-07-06",87.815,88.084999,0.555,11900,{"date":772,"open":773,"high":773,"low":637,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",88.52,87.53,-0.425,-0.48,8500,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",88.46,88.48,87.95,87.955,-0.565,-0.64,5300,{"date":788,"open":789,"high":790,"low":789,"close":773,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":773},"2026-06-30",87.98,88.76,0.701,0.8,14000,{"date":795,"open":243,"high":796,"low":797,"close":798,"change":799,"percent_change":84,"volume":800,"transactions":9,"vwap":798},"2026-06-29",87.89,86.61,87.819,0.889,8300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":688,"volume":808,"transactions":9,"vwap":806},"2026-06-26",86.83,87.28,86.725,86.93,-0.316,4900,{"date":810,"open":774,"high":675,"low":760,"close":811,"change":812,"percent_change":813,"volume":777,"transactions":9,"vwap":811},"2026-06-25",87.246,0.556,0.64,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-24",86.67,87.29,86.35,86.69,0.005,0.01,18400,{"date":824,"open":825,"high":826,"low":754,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-23",86.63,86.995,86.685,-1.347,-1.53,2400,{"date":832,"open":833,"high":834,"low":665,"close":835,"change":836,"percent_change":102,"volume":837,"transactions":9,"vwap":835},"2026-06-22",88.56,88.574,88.031998,0.057,9800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",88.010002,88.050003,87.75,87.975,1.275,1.47,8000,{"date":848,"open":588,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",88.080002,86.66,86.7,-1.03,-1.17,13900,{"date":856,"open":773,"high":227,"low":857,"close":857,"change":339,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-16",87.73,-0.68,4300,{"date":861,"open":773,"high":239,"low":715,"close":715,"change":862,"percent_change":608,"volume":863,"transactions":9,"vwap":715},"2026-06-15",1.457,24200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-12",86.655,87.24,86.181,86.873,0.493,0.57,8100,{"date":874,"open":875,"high":876,"low":877,"close":876,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":876},"2026-06-11",84.92,86.38,84.55,2.023,2.4,7200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",85.2,85.84,84.32,84.357,-1.18,-1.38,22700,{"date":891,"open":892,"high":604,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-09",86.11,84.44,85.537,-0.299,-0.35,8800,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":164,"volume":904,"transactions":9,"vwap":902},"2026-06-08",86.16,85.82,85.836,0.416,6600,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",87.23,85.249,85.42,-2.34,-2.67,22600,{"date":914,"open":915,"high":916,"low":917,"close":635,"change":918,"percent_change":919,"volume":880,"transactions":9,"vwap":635},"2026-06-04",87.51,87.934,87.26,0.316,0.36,{"date":921,"open":774,"high":922,"low":867,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-03",87.54,87.444,-0.38,-0.43,3900,{"date":928,"open":774,"high":929,"low":774,"close":930,"change":931,"percent_change":871,"volume":786,"transactions":9,"vwap":930},"2026-06-02",87.9,87.824,0.498,{"date":933,"open":243,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-01",87.465,86.871,87.326,0.112,0.13,4200,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":717,"volume":756,"transactions":9,"vwap":944},"2026-05-29",87.45,87.156,87.214,0.154,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-28",86.56,87.089996,86.36,87.059998,0.377,0.43,7600,{"date":956,"open":957,"high":806,"low":958,"close":959,"change":960,"percent_change":821,"volume":961,"transactions":9,"vwap":959},"2026-05-27",86.78,86.539,86.683,0.008,10700,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-26",86.18,86.77,86.675,1.108,1.29,37000,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":880,"transactions":9,"vwap":974},"2026-05-22",85.24,85.8,85.567,0.519,0.61,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":123,"volume":954,"transactions":9,"vwap":981},"2026-05-21",84.375,85.12,85.047997,0.343,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":750,"transactions":9,"vwap":986},"2026-05-20",83.6,84.705,1.431,1.72,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":251,"volume":996,"transactions":9,"vwap":994},"2026-05-19",83.52,83.57,83.22,83.274,-0.711,3300,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":669,"volume":939,"transactions":9,"vwap":1001},"2026-05-18",84.38,83.75,83.985,-0.223,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-15",84.29,84.505,84.208,-1.214,-1.42,3400,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":17,"percent_change":133,"volume":1016,"transactions":9,"vwap":1015},"2026-05-14",85.089996,85.66,85.422,2800,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-13",84.39,85.00099945,84.862,0.441,0.52,2900,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-12",84.54,83.645,84.421,-0.273,-0.32,11000,{"date":1034,"open":484,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-11",85.080002,84.63,84.694,-0.127,-0.15,5900,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":84,"volume":1047,"transactions":9,"vwap":1045},"2026-05-08",84.3,84.83,84.821,0.856,12100,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-07",84.91,83.87,83.965,-0.595,-0.7,8200,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-06",83.59,84.56,1.62,1.95,4800,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-05",82.38,83.14,82.94,1.027,1.25,14200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-04",82.34,82.55,81.9,81.913,-0.614,-0.74,26700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-01",82.79,83.089996,82.5,82.527,0.137,0.17,6100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-30",81.72,82.4,81.4,82.39,0.95,1.17,11100,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-29",81.57,81.13,81.44,-0.2,-0.24,9900,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1078,"volume":1112,"transactions":9,"vwap":1110},"2026-04-28",82.059998,81.51,81.64,-0.61,1700,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":261,"volume":1119,"transactions":9,"vwap":1117},"2026-04-27",81.99,82.3,82.25,0.061,23700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1040,"transactions":9,"vwap":1125},"2026-04-24",81.87,82.31,81.79,82.189,0.593,0.73,{"date":1129,"open":1130,"high":1130,"low":1100,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-23",82.080002,81.596,-0.154,-0.19,4600,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":976,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-22",81.85,81.535,81.75,0.75,11700,{"date":1143,"open":1108,"high":1108,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-21",81.14,-0.405,-0.5,1900,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-20",81.17,81.61,81.545,-0.045,-0.06,19300,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":608,"volume":1162,"transactions":9,"vwap":1160},"2026-04-17",81.43,81.733,81.59,1.35,11500,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-16",79.9,80.35,80.24,0.22,0.27,23400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-15",80.089996,80.095001,79.71,80.019997,0.268,0.34,10400,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-14",79.29,79.78,79.752,0.943,1.2,5700,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":172,"volume":1193,"transactions":9,"vwap":1191},"2026-04-13",77.5,78.809,0.779,7300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":197,"volume":1201,"transactions":9,"vwap":1199},"2026-04-10",78.17,78.4,77.992,78.029999,-0.286,9700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-09",77.72,78.395,77.52,78.316,0.744,0.96,17100,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-08",77.099998,77.77,77.572,2.543,3.39,4700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-07",74.78,75.089996,74.361,75.028999,-0.054,-0.07,21700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-06",74.74,75.11,74.66,75.083,0.373,0.5,36400,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1118,"percent_change":1241,"volume":1062,"transactions":9,"vwap":1240},"2026-04-02",73.62,74.71,0.08,{"date":1243,"open":1221,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-01",75.054001,74.518,74.649,0.724,0.98,11300,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-31",72.73,73.97,73.925,2.275,3.18,6000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-30",72.13,72.37,71.39,71.65,-0.402,-0.56,37100,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-27",73.25,71.955,72.052002,-1.258,-1.72,13800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1274,"transactions":9,"vwap":1280},"2026-03-26",74.38,74.56,73.3,73.31,-1.409,-1.89,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1023,"volume":1290,"transactions":9,"vwap":1288},"2026-03-25",74.729,74.88,74.629,74.719,0.384,10000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1153,"percent_change":1154,"volume":1297,"transactions":9,"vwap":1296},"2026-03-24",73.955,74.72,73.7,74.335,12700,{"date":1299,"open":1232,"high":1300,"low":1301,"close":1277,"change":97,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1277},"2026-03-23",75.146,74.33,1.38,5400,{"date":1305,"open":1306,"high":1254,"low":1307,"close":1308,"change":358,"percent_change":1009,"volume":954,"transactions":9,"vwap":1308},"2026-03-20",73.86,73.029999,73.37,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":482,"volume":1316,"transactions":9,"vwap":1314},"2026-03-19",74.051003,74.79,73.98,74.43,-0.04,15100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":358,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-18",75.26,75.31,74.47,-1.4,14600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":143,"percent_change":1330,"volume":1088,"transactions":9,"vwap":1329},"2026-03-17",75.59,75.766,75.482,75.53,0.51,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1333,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1333},"2026-03-16",75.15,75.57,75.065002,0.725,0.97,28800,{"date":1340,"open":1222,"high":1222,"low":1341,"close":1342,"change":1343,"percent_change":1146,"volume":1344,"transactions":9,"vwap":1342},"2026-03-13",74.3,74.425,-0.376,9400,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-12",75.6,74.801,-1.399,-1.84,27000,{"date":1353,"open":1354,"high":1355,"low":519,"close":1356,"change":572,"percent_change":1357,"volume":1274,"transactions":9,"vwap":1356},"2026-03-11",76.36,76.42,76.2,-0.18,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":669,"volume":1364,"transactions":9,"vwap":1362},"2026-03-10",76.45,77.12,76.34,-0.198,22400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-09",75.13,76.72,74.543,76.538,0.708,0.93,26900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-06",76.099998,76.201,75.7,75.83,-1.43,-1.85,47300,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":358,"volume":1389,"transactions":9,"vwap":1387},"2026-03-05",77.87,76.66,77.26,-0.83,15200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":229,"percent_change":517,"volume":1396,"transactions":9,"vwap":1395},"2026-03-04",77.94,78.3,77.53,78.089996,10500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1190,"change":1402,"percent_change":853,"volume":770,"transactions":9,"vwap":1190},"2026-03-03",76.73,77.78,76.365,-0.92,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":20,"percent_change":20,"volume":1408,"transactions":9,"vwap":1407},"2026-03-02",77.34,78.49,78.42,37300,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1407,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1407},"2026-02-27",78.15,78.44,-0.62,-0.78,2700,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":896,"percent_change":1421,"volume":1323,"transactions":9,"vwap":1420},"2026-02-26",79.5,78.62,79.040001,-0.44,{"date":1423,"open":1424,"high":1418,"low":1425,"close":1426,"change":976,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-25",79.2,79.15,79.39,0.77,11800,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":17,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-24",78.13,79,78.78,0.72,15900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":491,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-23",79.059998,79.4,77.98,78.22,-1.36,33800,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":229,"percent_change":1140,"volume":1448,"transactions":9,"vwap":1447},"2026-02-20",78.71,79.3,40800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1446,"change":197,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1446},"2026-02-19",78.66,78.81,78.51,-0.47,20800,{"date":1457,"open":1458,"high":1426,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-18",78.77,79.080002,0.514,0.65,19000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-17",78.37,78.815,78.019997,78.566,0.12,0.15,17500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":43,"volume":1479,"transactions":9,"vwap":1477},"2026-02-13",78.32,78.825,78.12,78.446,0.246,4500,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-12",79.96,78.2,-1.33,-1.67,11600,{"date":1488,"open":1489,"high":681,"low":1490,"close":1490,"change":938,"percent_change":1491,"volume":1032,"transactions":9,"vwap":1490},"2026-02-11",79.92,79.53,0.16,{"date":1493,"open":1482,"high":1482,"low":1494,"close":1439,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1439},"2026-02-10",79.38,-0.433,-0.54,12200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-09",79.62,80.040001,79.478,79.833,0.108,0.14,13400,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-06",78.45,79.73,79.725,1.575,2.02,307100,{"date":1516,"open":1476,"high":1517,"low":1518,"close":1411,"change":1519,"percent_change":219,"volume":1119,"transactions":9,"vwap":1411},"2026-02-05",78.74,77.9,-0.66,{"date":1521,"open":1420,"high":1459,"low":1453,"close":1452,"change":1522,"percent_change":706,"volume":1032,"transactions":9,"vwap":1452},"2026-02-04",-0.21,{"date":1524,"open":1525,"high":1525,"low":1453,"close":1526,"change":1421,"percent_change":301,"volume":1527,"transactions":9,"vwap":1526},"2026-02-03",79.614,79.019997,34100,{"date":1529,"open":1451,"high":1530,"low":1451,"close":1531,"change":1532,"percent_change":291,"volume":1533,"transactions":9,"vwap":1531},"2026-02-02",79.57,79.46,0.87,22900,{"date":1535,"open":1458,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-30",78.98,78.39,78.59,-0.53,-0.67,13700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1545,"change":1547,"percent_change":69,"volume":1290,"transactions":9,"vwap":1545},"2026-01-29",79.050003,79.12,78.14,0.036,{"date":1549,"open":1544,"high":1550,"low":1551,"close":1552,"change":945,"percent_change":368,"volume":1553,"transactions":9,"vwap":1552},"2026-01-28",79.26,78.91,79.084,16100,{"date":1555,"open":1452,"high":1545,"low":1452,"close":1556,"change":1557,"percent_change":1558,"volume":800,"transactions":9,"vwap":1556},"2026-01-27",78.93,0.37,0.47,{"date":1560,"open":1474,"high":1561,"low":1474,"close":1562,"change":143,"percent_change":164,"volume":897,"transactions":9,"vwap":1562},"2026-01-26",78.73,78.56,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1031,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-23",78.43,78.040001,78.18,-0.41,29400,{"date":1571,"open":1536,"high":1536,"low":1572,"close":1573,"change":148,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-22",78.47,78.5,0.45,7800,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1411,"change":679,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1411},"2026-01-21",77.29,78.52,1.57,14500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":619,"volume":1589,"transactions":9,"vwap":1587},"2026-01-20",77.513,77.68,76.89,76.94,-1.52,10300,{"date":1591,"open":1451,"high":1561,"low":1509,"close":1592,"change":482,"percent_change":1154,"volume":1303,"transactions":9,"vwap":1592},"2026-01-16",78.46,{"date":1594,"open":1595,"high":1596,"low":1453,"close":1453,"change":164,"percent_change":18,"volume":1541,"transactions":9,"vwap":1453},"2026-01-15",78.681,78.939,{"date":1598,"open":1599,"high":1395,"low":1600,"close":1467,"change":1601,"percent_change":688,"volume":1602,"transactions":9,"vwap":1467},"2026-01-14",77.92,77.64,-0.28,20100,{"date":1604,"open":1197,"high":1605,"low":1606,"close":1393,"change":1607,"percent_change":1568,"volume":1608,"transactions":9,"vwap":1393},"2026-01-13",78.57,78.050003,-0.319,61300,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":629,"volume":1615,"transactions":9,"vwap":1613},"2026-01-12",78.099998,78.655,78.619,0.069,6900,{"date":1617,"open":1537,"high":1618,"low":1537,"close":1619,"change":1620,"percent_change":976,"volume":1621,"transactions":9,"vwap":1619},"2026-01-09",78.68,78.55,0.48,3000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":938,"percent_change":1087,"volume":1628,"transactions":9,"vwap":1627},"2026-01-08",77.86,78.149,77.74,78.07,13000,{"date":1630,"open":1197,"high":1197,"low":1631,"close":1392,"change":1632,"percent_change":1633,"volume":1575,"transactions":9,"vwap":1392},"2026-01-07",77.873,-0.33,-0.42,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1201,"transactions":9,"vwap":1639},"2026-01-06",77.85,78.344,77.73,78.27,0.827,1.07,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-05",77.17,77.754,77.089996,77.443,0.723,0.94,20600,{"date":1652,"open":1653,"high":1654,"low":1354,"close":1368,"change":1655,"percent_change":465,"volume":1396,"transactions":9,"vwap":1368},"2026-01-02",76.65,76.98,0.42,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-31",76.85,76.88,76.3,-0.594,-0.77,3500,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":454,"volume":1040,"transactions":9,"vwap":1668},"2025-12-30",76.935,76.95,76.894,-0.168,{"date":1671,"open":1672,"high":1672,"low":1586,"close":1673,"change":1674,"percent_change":1675,"volume":756,"transactions":9,"vwap":1673},"2025-12-29",77.31,77.061996,-0.309,-0.4,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":629,"volume":859,"transactions":9,"vwap":1681},"2025-12-26",77.37,77.39,77.3,77.371,0.071,{"date":1684,"open":1667,"high":1685,"low":1667,"close":1680,"change":1686,"percent_change":1557,"volume":1687,"transactions":9,"vwap":1680},"2025-12-24",77.43,0.283,2500,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1086,"percent_change":717,"volume":1274,"transactions":9,"vwap":1692},"2025-12-23",76.68,77.080002,77.016998,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1659,"change":1574,"percent_change":229,"volume":1506,"transactions":9,"vwap":1659},"2025-12-22",76.8,76.91,76.63,{"date":1699,"open":1356,"high":1700,"low":1356,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-19",76.43,0.62,0.82,9000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":793,"transactions":9,"vwap":1709},"2025-12-18",76.050003,76.195,75.675,75.81,0.624,0.83,{"date":1713,"open":1376,"high":1376,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":777,"transactions":9,"vwap":1714},"2025-12-17",75.186,-0.815,-1.07,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1720,"change":1722,"percent_change":1111,"volume":1663,"transactions":9,"vwap":1720},"2025-12-16",75.95,76.00099945,75.61,-0.469,{"date":1724,"open":1399,"high":1399,"low":1725,"close":1726,"change":241,"percent_change":1727,"volume":808,"transactions":9,"vwap":1726},"2025-12-15",76.41,76.47,-0.16,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":852,"volume":1733,"transactions":9,"vwap":1731},"2025-12-12",77.42,76.59,-0.8,5200,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1679,"change":1738,"percent_change":63,"volume":1739,"transactions":9,"vwap":1679},"2025-12-11",76.75,77.45,0.318,2300,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1663,"transactions":9,"vwap":1743},"2025-12-10",76.26,77.071999,0.944,1.24,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":904,"transactions":9,"vwap":1749},"2025-12-09",76.38,76.128,0.018,0.02,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":500,"volume":1758,"transactions":9,"vwap":1756},"2025-12-08",76.54,76.040001,76.11,-0.262,18500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":143,"volume":1615,"transactions":9,"vwap":1764},"2025-12-05",76.22,76.656,76.21,76.372,0.292,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1315,"volume":897,"transactions":9,"vwap":1771},"2025-12-04",76.17,76.252,76.0049973,76.080002,-0.029,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-03",75.87,76.135,75.73,76.109,0.403,0.53,15800,{"date":1783,"open":1379,"high":1379,"low":1784,"close":1785,"change":1786,"percent_change":43,"volume":1787,"transactions":9,"vwap":1785},"2025-12-02",75.62,75.706,0.234,3700,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1607,"percent_change":1633,"volume":1793,"transactions":9,"vwap":1792},"2025-12-01",75.44,75.785,75.472,10800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":1799,"percent_change":1557,"volume":1800,"transactions":9,"vwap":1797},"2025-11-28",75.65,75.791,75.64,0.282,2000,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1807,"volume":1249,"transactions":9,"vwap":1805},"2025-11-26",75.18,75.75,75.509,0.511,0.68,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-25",74.23,75.056,74.998,1.098,1.49,16500,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1821,"percent_change":1302,"volume":1218,"transactions":9,"vwap":1820},"2025-11-24",73.22,74.042999,73.9,1.008,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-21",71.97,73.24,72.892,1.093,1.52,7900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-20",73.885,73.96,71.799,-1.054,-1.45,11400,{"date":1839,"open":1308,"high":1308,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1344,"transactions":9,"vwap":1841},"2025-11-19",72.71,72.853,0.207,0.28,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1607,"percent_change":1421,"volume":1850,"transactions":9,"vwap":1849},"2025-11-18",72.59,72.96,72.2,72.646,4000,{"date":1852,"open":1853,"high":253,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1787,"transactions":9,"vwap":1855},"2025-11-17",72.919,72.7,72.965,-0.935,-1.27,{"date":1859,"open":1280,"high":1860,"low":1280,"close":1820,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1820},"2025-11-14",74.26,-0.171,-0.23,3600,{"date":1865,"open":1866,"high":1222,"low":1867,"close":1868,"change":1869,"percent_change":1485,"volume":1870,"transactions":9,"vwap":1868},"2025-11-13",75.029999,74.039001,74.070999,-1.255,6700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":43,"volume":1497,"transactions":9,"vwap":1876},"2025-11-12",75.41,75.55,75.284,75.326,0.236,{"date":1879,"open":1880,"high":1881,"low":1230,"close":1222,"change":1882,"percent_change":34,"volume":1883,"transactions":9,"vwap":1222},"2025-11-11",74.804,75.188,0.142,6800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-10",74.735,75.040001,74.42,74.948,1.016,1.37,9600,{"date":1894,"open":1269,"high":1895,"low":1896,"close":1895,"change":937,"percent_change":1470,"volume":1897,"transactions":9,"vwap":1895},"2025-11-07",73.932,73.13,12000,{"date":1899,"open":1301,"high":1301,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1892,"transactions":9,"vwap":1901},"2025-11-06",73.782,73.82,-0.864,-1.16,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1909,"percent_change":1910,"volume":1344,"transactions":9,"vwap":1908},"2025-11-05",74.080002,74.903,74.684,0.586,0.79,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-04",74.12,74.527,74.098,-0.65,-0.87,19400,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":208,"volume":1925,"transactions":9,"vwap":1923},"2025-11-03",75.019997,74.63,74.748,-0.095,4100,{"date":1927,"open":1928,"high":1928,"low":1321,"close":1929,"change":1930,"percent_change":1168,"volume":1837,"transactions":9,"vwap":1929},"2025-10-31",75.17,74.843,0.162,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-30",75.258,75.29,74.681,-0.621,-0.82,15000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":669,"volume":1497,"transactions":9,"vwap":1944},"2025-10-29",75.587,75.78,75.050003,75.302,-0.194,{"date":1947,"open":1721,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1141,"transactions":9,"vwap":1950},"2025-10-28",75.63,75.42,75.496,0.085,0.11,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1209,"volume":1960,"transactions":9,"vwap":1958},"2025-10-27",75.28,75.45,75.19,75.411,0.719,10100,{"date":1962,"open":1312,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1649,"volume":1897,"transactions":9,"vwap":1965},"2025-10-24",74.806,74.62,74.692,0.699,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":1558,"volume":939,"transactions":9,"vwap":1971},"2025-10-23",73.78,74.17,73.993,0.346,{"date":1974,"open":1975,"high":1975,"low":1825,"close":1976,"change":1077,"percent_change":1388,"volume":1977,"transactions":9,"vwap":1976},"2025-10-22",74.029999,73.647,53100,{"date":1979,"open":1980,"high":1277,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":926,"transactions":9,"vwap":1982},"2025-10-21",74.37,74.187,74.261,0.241,0.33,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-20",73.6,74.082001,74.019997,0.862,1.18,32800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":1992,"transactions":9,"vwap":1998},"2025-10-17",72.99,73.26,72.562,73.158,0.39,0.54,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":219,"volume":1739,"transactions":9,"vwap":2005},"2025-10-16",73.68,72.66,72.768,-0.615,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":1999,"volume":2013,"transactions":9,"vwap":2011},"2025-10-15",73.72,73.998,73.383,0.288,3200,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":639,"volume":2020,"transactions":9,"vwap":2018},"2025-10-14",72.080002,73.49,73.095001,0.222,15300,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-13",72.69,72.91,72.873,1.153,1.61,8700,{"date":2030,"open":2031,"high":1913,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-10",73.85,71.72,-2.038,-2.76,9500,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1454,"volume":1187,"transactions":9,"vwap":2040},"2025-10-09",73.94,73.601,73.758,-0.351,{"date":2043,"open":1989,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":17,"volume":1218,"transactions":9,"vwap":2046},"2025-10-08",74.19,73.93,74.109,0.414,{"date":2049,"open":1888,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1428,"transactions":9,"vwap":2052},"2025-10-07",74.45,73.57,73.695,-0.545,-0.73,{"date":2056,"open":2044,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":444,"volume":2061,"transactions":9,"vwap":2059},"2025-10-06",74.35,74.040001,74.24,0.217,26200,{"date":2063,"open":2059,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":629,"volume":2068,"transactions":9,"vwap":2066},"2025-10-03",74.48,74.010002,74.023003,0.063,27100,{"date":2070,"open":2058,"high":2058,"low":2051,"close":1833,"change":2071,"percent_change":2072,"volume":2061,"transactions":9,"vwap":1833},"2025-10-02",0.158,0.21,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":1786,"percent_change":138,"volume":996,"transactions":9,"vwap":2077},"2025-10-01",73.28,73.88,73.802,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":2083,"percent_change":118,"volume":1589,"transactions":9,"vwap":2081},"2025-09-30",73.365,73.568,73.108,0.186,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1087,"volume":2090,"transactions":9,"vwap":2088},"2025-09-29",73.45,73.331,73.382,0.127,1600,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":976,"volume":1297,"transactions":9,"vwap":2095},"2025-09-26",72.88,73.308,73.255,0.444,{"date":2098,"open":2099,"high":2024,"low":2100,"close":2101,"change":2102,"percent_change":1496,"volume":837,"transactions":9,"vwap":2101},"2025-09-25",72.86,72.52,72.811,-0.392,{"date":2104,"open":1295,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":1575,"transactions":9,"vwap":2107},"2025-09-24",73.73,73.099998,73.203,-0.339,-0.46,{"date":2111,"open":2076,"high":2045,"low":2112,"close":2113,"change":2114,"percent_change":1078,"volume":2115,"transactions":9,"vwap":2113},"2025-09-23",73.438,73.542,-0.548,5000,{"date":2117,"open":1295,"high":2118,"low":1295,"close":2119,"change":1491,"percent_change":1168,"volume":1703,"transactions":9,"vwap":2119},"2025-09-22",74.099998,74.089996,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2045,"change":2124,"percent_change":69,"volume":2125,"transactions":9,"vwap":2045},"2025-09-19",74.18,73.611,0.038,48400,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":2131,"percent_change":1095,"volume":2132,"transactions":9,"vwap":2130},"2025-09-18",73.67,73.985,73.892,0.694,45900,{"date":2134,"open":2135,"high":2135,"low":253,"close":2136,"change":2137,"percent_change":482,"volume":863,"transactions":9,"vwap":2136},"2025-09-17",73.51,73.198,-0.037,{"date":2139,"open":1996,"high":1280,"low":2140,"close":2141,"change":2142,"percent_change":1727,"volume":2143,"transactions":9,"vwap":2141},"2025-09-16",73.071999,73.235,-0.117,22200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1843,"volume":2151,"transactions":9,"vwap":2149},"2025-09-15",73.335,73.46,73.245,73.352,0.206,19100,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":500,"volume":2158,"transactions":9,"vwap":2156},"2025-09-12",73.35,73.081001,73.146,-0.253,18300,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2164,"percent_change":1096,"volume":2165,"transactions":9,"vwap":2163},"2025-09-11",72.82,73.41,73.399,0.851,31200,{"date":2167,"open":2168,"high":2168,"low":1261,"close":2169,"change":2170,"percent_change":240,"volume":2171,"transactions":9,"vwap":2169},"2025-09-10",72.81,72.548,-0.078,14800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":2177,"percent_change":102,"volume":1602,"transactions":9,"vwap":2175},"2025-09-09",72.35,72.626,72.34,0.042,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":1016,"transactions":9,"vwap":2183},"2025-09-08",72.49,72.628,72.3,72.584,0.166,0.23,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":416,"volume":744,"transactions":9,"vwap":2190},"2025-09-05",73.11,72.25,72.418,-0.216,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2195,"change":2197,"percent_change":1991,"volume":2198,"transactions":9,"vwap":2195},"2025-09-04",72.010002,72.634,71.91,0.848,1800,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":599,"volume":2205,"transactions":9,"vwap":2203},"2025-09-03",71.84,71.49,71.786,0.313,8900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":2211,"percent_change":318,"volume":2212,"transactions":9,"vwap":2209},"2025-09-02",70.98,71.473,70.926,-0.374,5800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":1016,"transactions":9,"vwap":2218},"2025-08-29",72.059998,72.19,71.81,71.847,-0.457,-0.63,{"date":2222,"open":1260,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":368,"volume":2227,"transactions":9,"vwap":2225},"2025-08-28",72.33,72.019997,72.304,0.144,4400,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":919,"volume":1486,"transactions":9,"vwap":2232},"2025-08-27",71.76,72.18,72.16,0.261,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":2239,"percent_change":118,"volume":1134,"transactions":9,"vwap":2237},"2025-08-26",71.77,71.899,71.63,0.178,{"date":2241,"open":2201,"high":2242,"low":2243,"close":2243,"change":2244,"percent_change":924,"volume":1218,"transactions":9,"vwap":2243},"2025-08-25",71.939,71.721,-0.275,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":2250,"percent_change":2251,"volume":1575,"transactions":9,"vwap":2249},"2025-08-22",70.86,72.17,71.996,1.347,1.91,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1568,"volume":1925,"transactions":9,"vwap":2257},"2025-08-21",70.73,70.85,70.495,70.649,-0.293,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1601,"volume":1147,"transactions":9,"vwap":2263},"2025-08-20",71.080002,70.635,70.942,-0.202,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":1568,"volume":756,"transactions":9,"vwap":2270},"2025-08-19",71.534,71.668,71.051003,71.144,-0.291,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":261,"volume":1925,"transactions":9,"vwap":2277},"2025-08-18",71.38,71.46,71.355,71.435,0.048,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2282,"change":2283,"percent_change":1539,"volume":1850,"transactions":9,"vwap":2282},"2025-08-15",71.86,71.387,-0.383,{"date":2285,"open":2286,"high":2236,"low":2287,"close":2236,"change":2288,"percent_change":1133,"volume":2289,"transactions":9,"vwap":2236},"2025-08-14",71.59,71.509,-0.138,10600,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2293,"change":2295,"percent_change":1910,"volume":1134,"transactions":9,"vwap":2293},"2025-08-13",71.55,71.908,71.52,0.567,{"date":2297,"open":2298,"high":2299,"low":378,"close":2299,"change":2300,"percent_change":2301,"volume":926,"transactions":9,"vwap":2299},"2025-08-12",71.038002,71.341,1.192,1.7,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2305,"change":1103,"percent_change":1601,"volume":2198,"transactions":9,"vwap":2305},"2025-08-11",70.53,70.149,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":1218,"transactions":9,"vwap":2310},"2025-08-08",70.399,70.2,70.349,0.489,0.7,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":572,"volume":764,"transactions":9,"vwap":2317},"2025-08-07",70.58,69.66,69.86,-0.1,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":2324,"percent_change":17,"volume":770,"transactions":9,"vwap":2323},"2025-08-06",69.64,70.029999,69.96,0.393,{"date":2326,"open":330,"high":330,"low":2327,"close":2328,"change":2258,"percent_change":1633,"volume":1870,"transactions":9,"vwap":2328},"2025-08-05",69.39,69.567,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2317,"change":2334,"percent_change":2335,"volume":1040,"transactions":9,"vwap":2317},"2025-08-04",69.59,69.88,69.566,1.139,1.66,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1588,"volume":2343,"transactions":9,"vwap":2341},"2025-08-01",68.96,68.98,68.54,68.721,-1.059,5600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2348,"change":2349,"percent_change":1632,"volume":2350,"transactions":9,"vwap":2348},"2025-07-31",70.44,70.49,69.78,-0.233,6500,{"date":2352,"open":2353,"high":2346,"low":2354,"close":2354,"change":2355,"percent_change":688,"volume":939,"transactions":9,"vwap":2354},"2025-07-30",70.36,70.013,-0.256,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2359,"change":1002,"percent_change":1031,"volume":2360,"transactions":9,"vwap":2359},"2025-07-29",70.32,70.269,600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2365,"change":2366,"percent_change":241,"volume":1663,"transactions":9,"vwap":2365},"2025-07-28",70.52,70.573,70.492,-0.083,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":1023,"volume":1870,"transactions":9,"vwap":2371},"2025-07-25",70.339,70.65,70.575,0.365,{"date":2374,"open":2375,"high":2315,"low":2376,"close":2376,"change":2377,"percent_change":1601,"volume":846,"transactions":9,"vwap":2376},"2025-07-24",70.56,70.21,-0.197,{"date":2379,"open":2309,"high":2380,"low":2309,"close":2380,"change":2381,"percent_change":2382,"volume":1863,"transactions":9,"vwap":2380},"2025-07-23",70.407,0.483,0.69,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":143,"percent_change":465,"volume":926,"transactions":9,"vwap":2386},"2025-07-22",69.74,69.924,69.575,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2392,"change":2393,"percent_change":629,"volume":1297,"transactions":9,"vwap":2392},"2025-07-21",69.7,69.945,69.544,0.066,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":208,"volume":926,"transactions":9,"vwap":2398},"2025-07-18",69.79,69.34,69.478,-0.093,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":2405,"percent_change":2382,"volume":2406,"transactions":9,"vwap":2404},"2025-07-17",69.019997,69.65,69.571,0.476,17000,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":118,"volume":2414,"transactions":9,"vwap":2412},"2025-07-16",68.9,69.11,68.3,69.095001,0.175,7700,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2418,"change":1539,"percent_change":250,"volume":1040,"transactions":9,"vwap":2418},"2025-07-15",69.53,68.92,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1951,"percent_change":1469,"volume":744,"transactions":9,"vwap":2424},"2025-07-14",69.18,69.52,69.17,69.45,{"date":2426,"open":2424,"high":2422,"low":2427,"close":2428,"change":2429,"percent_change":339,"volume":1781,"transactions":9,"vwap":2428},"2025-07-11",69.32,69.365,-0.416,{"date":2431,"open":2331,"high":2432,"low":2422,"close":2433,"change":1877,"percent_change":1178,"volume":1257,"transactions":9,"vwap":2433},"2025-07-10",69.97,69.781,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":229,"volume":1088,"transactions":9,"vwap":2439},"2025-07-09",69.43,69.62,69.23,69.545,0.405,{"date":2442,"open":2443,"high":2444,"low":2410,"close":2445,"change":2446,"percent_change":2447,"volume":1506,"transactions":9,"vwap":2445},"2025-07-08",69.16,69.26,69.14,0.021,0.03,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":1257,"transactions":9,"vwap":2453},"2025-07-07",69.5,69.553,68.891,69.119,-0.638,-0.91,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":1434,"volume":2350,"transactions":9,"vwap":2461},"2025-07-03",69.76,69.85,69.67,69.757,0.496,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2466,"change":2467,"percent_change":1330,"volume":2035,"transactions":9,"vwap":2466},"2025-07-02",68.85,69.261,0.353,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":2473,"percent_change":1574,"volume":1486,"transactions":9,"vwap":2472},"2025-07-01",68.39,69.099998,68.908,0.308,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2477,"change":952,"percent_change":465,"volume":2171,"transactions":9,"vwap":2477},"2025-06-30",68.45,68.6,68.321,{"date":2480,"open":2481,"high":2476,"low":2482,"close":2483,"change":2484,"percent_change":2000,"volume":2485,"transactions":9,"vwap":2483},"2025-06-27",68.26,67.889,68.223,0.366,7000,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-06-26",67.38,67.87,67.857,0.597,0.89,20200,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":2170,"percent_change":241,"volume":2205,"transactions":9,"vwap":2498},"2025-06-25",67.57,67.15,67.26,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":1372,"volume":2506,"transactions":9,"vwap":2504},"2025-06-24",67.12,67.39,66.951,67.338,0.622,31400,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2510,"change":2512,"percent_change":84,"volume":1227,"transactions":9,"vwap":2510},"2025-06-23",65.9,66.716,65.782,0.676,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":482,"percent_change":2519,"volume":1703,"transactions":9,"vwap":2518},"2025-06-20",66.22,66.62,65.882,66.040001,-0.08,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2525,"percent_change":1491,"volume":2350,"transactions":9,"vwap":2524},"2025-06-18",66.010002,66.53,66.089996,0.106,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2529,"change":2530,"percent_change":2531,"volume":1800,"transactions":9,"vwap":2529},"2025-06-17",66.46,65.984,-0.696,-1.04,{"date":2533,"open":2528,"high":2534,"low":2528,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-06-16",66.85,66.68,0.86,1.31,13500,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2414,"transactions":9,"vwap":2544},"2025-06-13",66.25,66.529,65.79,65.82,-1.01,-1.51,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2550,"change":2552,"percent_change":1169,"volume":872,"transactions":9,"vwap":2550},"2025-06-12",66.47,66.83,66.44,0.179,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":1539,"volume":1141,"transactions":9,"vwap":2557},"2025-06-11",67.089996,66.59,66.651,-0.356,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2564,"percent_change":1023,"volume":1105,"transactions":9,"vwap":2563},"2025-06-10",66.8,67.07,67.0070038,0.344,{"date":2566,"open":2567,"high":2534,"low":2568,"close":2569,"change":2570,"percent_change":1952,"volume":897,"transactions":9,"vwap":2569},"2025-06-09",66.61,66.6,66.663,0.074,{"date":2572,"open":2573,"high":2535,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":1960,"transactions":9,"vwap":2575},"2025-06-06",66.52,66.41,66.589,0.739,1.12,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2264,"percent_change":707,"volume":2584,"transactions":9,"vwap":2583},"2025-06-05",66.31,66.34,65.7,65.85,13600,{"date":2586,"open":2587,"high":2588,"low":2518,"close":2589,"change":2590,"percent_change":1039,"volume":2493,"transactions":9,"vwap":2589},"2025-06-04",66.32,66.33,66.052002,-0.098,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2595,"change":1023,"percent_change":1910,"volume":1141,"transactions":9,"vwap":2595},"2025-06-03",65.66,66.2,66.15,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2599,"change":1882,"percent_change":1168,"volume":1257,"transactions":9,"vwap":2599},"2025-06-02",65.23,65.63,65.152,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":1047,"transactions":9,"vwap":2606},"2025-05-30",65.27,65.5,64.95,65.488,-0.012,-0.02,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2604,"change":425,"percent_change":138,"volume":1141,"transactions":9,"vwap":2604},"2025-05-29",66,65.289,{"date":2614,"open":2615,"high":2616,"low":2612,"close":2612,"change":2617,"percent_change":1540,"volume":2618,"transactions":9,"vwap":2612},"2025-05-28",65.97,65.98,-0.441,20700,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-05-27",65.24,65.73,1.382,2.15,9300,{"date":2627,"open":2628,"high":2629,"low":2628,"close":2630,"change":2631,"percent_change":2632,"volume":1162,"transactions":9,"vwap":2630},"2025-05-23",63.93,64.62,64.348,-0.582,-0.9,{"date":2634,"open":2635,"high":2603,"low":2636,"close":2636,"change":2637,"percent_change":482,"volume":2414,"transactions":9,"vwap":2636},"2025-05-22",64.994,64.93,-0.035,{"date":2639,"open":2544,"high":2640,"low":2641,"close":2642,"change":1869,"percent_change":2643,"volume":1344,"transactions":9,"vwap":2642},"2025-05-21",65.99,64.881,64.965,-1.9,{"date":2645,"open":2580,"high":2587,"low":2509,"close":2515,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2515},"2025-05-20",-0.165,-0.25,13300,{"date":2650,"open":2651,"high":2652,"low":2651,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-05-19",65.71,66.42,66.385,-0.017,-0.03,19800,{"date":2658,"open":2659,"high":2551,"low":2660,"close":2661,"change":2662,"percent_change":1427,"volume":2663,"transactions":9,"vwap":2661},"2025-05-16",66.029999,65.94,66.402,0.506,19200,{"date":2665,"open":2666,"high":2615,"low":2666,"close":2667,"change":2668,"percent_change":1984,"volume":2669,"transactions":9,"vwap":2667},"2025-05-15",65.26,65.896,0.214,24100,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2590,"percent_change":1039,"volume":2676,"transactions":9,"vwap":2675},"2025-05-14",65.77,65.842,65.56,65.682,18700,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2681,"change":1655,"percent_change":813,"volume":2682,"transactions":9,"vwap":2681},"2025-05-13",65.48,65.95,65.78,32200,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2584,"transactions":9,"vwap":2688},"2025-05-12",65.11,65.37,64.78,65.36,2.38,3.78,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":482,"percent_change":2519,"volume":2697,"transactions":9,"vwap":2696},"2025-05-09",62.99,63.09,62.905,62.98,49800,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2000,"percent_change":2536,"volume":2115,"transactions":9,"vwap":2703},"2025-05-08",62.96,63.5,62.74,63.029999,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":148,"volume":2711,"transactions":9,"vwap":2709},"2025-05-07",62.39,62.578,62.096001,62.49,0.221,25700,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-05-06",62.459,62.56,62.15,62.269,-0.449,-0.72,16800,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2725,"change":2726,"percent_change":925,"volume":1687,"transactions":9,"vwap":2725},"2025-05-05",63.040001,63.109,62.718,-0.268,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-05-02",62.67,63.14,62.66,62.986,1.086,1.75,11200,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2740,"change":2741,"percent_change":599,"volume":1829,"transactions":9,"vwap":2740},"2025-05-01",62.060001,62.415,61.9,0.272,{"date":2743,"open":2744,"high":2745,"low":2744,"close":2745,"change":2746,"percent_change":1470,"volume":1010,"transactions":9,"vwap":2745},"2025-04-30",60.13,61.628,0.091,{"date":2748,"open":2749,"high":2750,"low":2749,"close":2751,"change":2752,"percent_change":1620,"volume":2753,"transactions":9,"vwap":2751},"2025-04-29",61.15,61.63,61.537,0.295,3100,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2226,"percent_change":426,"volume":1793,"transactions":9,"vwap":2759},"2025-04-28",61.14,61.31,60.663,61.242,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2124,"percent_change":102,"volume":2766,"transactions":9,"vwap":2765},"2025-04-25",60.97,61.11,60.645,61.098,12500,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2770,"change":1302,"percent_change":2772,"volume":2676,"transactions":9,"vwap":2770},"2025-04-24",59.89,61.060001,59.8,2.31,{"date":2774,"open":2775,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":1060,"volume":912,"transactions":9,"vwap":2777},"2025-04-23",60.5,59.42,59.68,0.954,{"date":179,"open":175,"high":2780,"low":175,"close":2781,"change":2782,"percent_change":1337,"volume":2766,"transactions":9,"vwap":2781},58.87,58.726,0.566]