[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVUQ":3,"homepage-market-summary":25,"stock-historical-AVUQ":169},{"ticker":4,"date":5,"profile":6,"quote":11},"AVUQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis U.S. Quality ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},68.48,68.61,68.39,67.9694,0.5106,0.75,3875.815049,0,68.7,42.22,4462.354014585,99.2,400,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":149},"success",[28,37,44,51,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":34,"sparkline":56,"date":36},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":36},"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":34,"sparkline":69,"date":36},"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":34,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,109,114,119,124,129,134,139,144],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":108},"Healthcare","XLV",-0.01,166.18,false,{"name":110,"etf":111,"change":112,"price":113,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":34},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":34},"Comm Services","XLC",0.35,110.32,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":83,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":163,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":20,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},44.5552,4890,1784941.605834,49.82,"2025-04-22",[180,183,191,201,212,221,232,243,252,261,270,281,291,301,312,322,331,341,352,363,373,384,395,405,415,426,436,444,455,465,476,485,496,507,516,525,535,543,553,562,572,581,589,598,606,617,627,637,646,655,666,674,684,692,701,712,721,730,739,747,755,762,770,777,783,791,799,806,813,820,828,836,842,850,857,865,872,878,886,894,902,910,916,923,931,938,946,953,959,967,975,982,988,996,1002,1009,1016,1023,1030,1038,1044,1051,1058,1066,1073,1080,1087,1094,1102,1109,1116,1124,1130,1137,1144,1151,1158,1165,1172,1178,1185,1193,1199,1206,1213,1220,1226,1234,1241,1248,1256,1263,1270,1276,1284,1291,1298,1305,1312,1319,1326,1333,1340,1347,1355,1362,1369,1377,1383,1390,1397,1403,1409,1416,1422,1430,1438,1446,1453,1460,1467,1474,1481,1488,1496,1503,1510,1518,1524,1532,1537,1544,1551,1558,1566,1574,1580,1587,1593,1600,1607,1613,1621,1628,1636,1642,1649,1656,1661,1668,1675,1682,1689,1697,1705,1713,1719,1726,1733,1740,1746,1752,1759,1766,1773,1781,1788,1794,1800,1807,1813,1820,1827,1833,1840,1847,1853,1861,1868,1874,1882,1889,1896,1903,1909,1916,1923,1930,1938,1945,1951,1957,1963,1970,1977,1984,1991,1997,2004,2011,2017,2024,2031,2039,2046,2053,2061,2068,2075,2082,2088,2095,2103,2110,2117,2124,2131,2137,2145,2151,2158,2164,2170,2176,2182,2189,2197,2203,2210,2218,2225,2232,2237,2244,2249,2256,2263,2270,2277,2284,2292,2299,2306,2313,2320,2327,2334,2342,2348,2355,2361,2368,2375,2382,2389,2396,2403,2410,2417,2422,2428,2434,2440,2446,2452,2460,2466,2473,2479,2486,2494,2501,2507,2514,2520,2526,2534,2542,2548,2556,2562,2568,2574,2581,2589,2597,2603,2609,2616,2622,2628,2634,2640,2646,2653,2659,2666,2673,2679,2686,2693,2700,2706,2714,2721,2727,2734,2741,2748,2755,2762,2769,2777,2783,2790,2797,2803,2809,2815,2822,2829,2836,2843,2851,2857],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":181,"vwap":182},78,68.4526,{"date":36,"open":184,"high":185,"low":186,"close":15,"change":187,"percent_change":117,"volume":188,"transactions":189,"vwap":190},67.74,68.07,67.52,0.1702,429634.04185,106,67.626,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",68.23,68.3899,67.7992,0.0456,0.07,13731.758726,102,68.1498,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",67.8,67.94,67.61,67.7536,-0.0153,-0.02,14970.660339,87,67.8139,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",68.01,67.7689,-0.5469,-0.8,17416.33212,170,67.8681,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",68.24,68.3399,67.88,68.3158,0.2901,0.43,20925.6983,198,68.1842,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",67.71,68.115,67.54,68.0257,0.1335,0.2,11022.2095,81,67.9914,{"date":244,"open":245,"high":245,"low":225,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",68.52,67.8922,-0.6827,-1,19286.7474,129,67.9764,{"date":253,"open":254,"high":20,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",68.35,68.5749,0.2049,0.3,13349.9644,122,68.6372,{"date":262,"open":263,"high":245,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",67.28,68.37,1.3397,2,14254.8039,110,67.8211,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",66.78,67.04,66.67,67.0303,0.3597,0.54,10286.525269,85,66.8263,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":181,"vwap":290},"2026-09-17",66.58,66.69,66.495,66.6706,0.9306,1.42,13192.9446,66.6224,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":189,"vwap":300},"2026-09-16",66.14,66.23,65.49,65.74,-0.07,-0.11,10789.3856,65.9432,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",65.808,65.82,65.73,65.81,-0.41,-0.62,15289.2426,131,65.827,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",65.9,66.34,66.22,-0.4723,-0.71,27618.5698,178,66.1729,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",66.895,66.6923,0.5749,0.87,3862.305746,60,66.8097,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",65.99,66.27,66.1174,-0.4926,-0.74,9120.7742,112,66.2528,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",66.7,66.71,66.605,66.61,-0.34,-0.51,13613.0762,143,66.6613,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",67.155,67.205,66.93,66.95,-0.4596,-0.68,21993.7838,158,67.0248,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":33,"volume":370,"transactions":371,"vwap":372},"2026-09-04",67.4,67.415,67.23,67.4096,0.1291,11254.131409,113,67.3275,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",66.82,67.32,66.79,67.2805,0.7123,1.07,17446.5007,115,66.9984,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",66.32,66.64,66.255,66.5682,0.3981,0.6,6590.0348,86,66.5537,{"date":396,"open":397,"high":346,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",66.57,66.0942,66.1701,-0.6969,-1.04,8115.987714,93,66.3116,{"date":406,"open":407,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",66.63,66.867,66.62,-0.1581,-0.24,8263.2863,101,66.6779,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",67.675,67.7,66.9401,67.0251,-0.2896,-0.43,2702.244358,65,67.2057,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":96,"volume":433,"transactions":434,"vwap":435},"2026-08-27",67.1,67.33,67.0881,67.3147,0.6701,301662.439102,77,67.1509,{"date":437,"open":274,"high":272,"low":438,"close":439,"change":440,"percent_change":68,"volume":441,"transactions":442,"vwap":443},"2026-08-26",66.53,66.6446,0.0301,140388.876544,72,66.7465,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",66.54,66.65,66.48,66.6145,0.2814,0.42,10406.8914,90,66.5749,{"date":456,"open":457,"high":458,"low":316,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",66.29,66.515,66.3331,-0.4396,-0.66,9384.9933,162,66.4202,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",66.695,66.85,66.5,66.7727,0.2984,0.45,36856.140703,153,66.7632,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":434,"vwap":484},"2026-08-20",66.89,66.4627,66.4743,-0.5234,-0.78,10200.397925,66.5645,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",66.94,67.26,66.84,66.9977,0.0077,0.01,16959.4863,127,67.1289,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",67.2,67.25,66.98,66.99,-0.9363,-1.38,10329.715259,98,67.049,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":410,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",68.042,67.9,67.9263,-0.23,9442.6828,91,67.9867,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":210,"vwap":524},"2026-08-14",68.36,68.046,68.0844,-0.172,-0.25,5692.35,68.0909,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",68.15,68.38,68.2564,0.5364,0.79,14933.484,114,68.3134,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":472,"volume":540,"transactions":541,"vwap":542},"2026-08-12",68.2,67.72,0.3063,27763.289,260,67.7652,{"date":544,"open":545,"high":510,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",67.75,67.365,67.4137,-0.2998,-0.44,14098.274,71,67.6282,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",68.05,67.7135,-0.2213,-0.33,3730.7946,73,67.7645,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",68.13,67.59,67.9348,0.3774,0.56,20000.527723,120,67.8304,{"date":573,"open":376,"high":574,"low":376,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",67.725,67.5574,-0.1954,-0.29,14050.031189,79,67.6442,{"date":582,"open":528,"high":528,"low":545,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",67.7528,-0.1072,-0.16,92571.6962,146,67.926,{"date":590,"open":273,"high":185,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",67.03,67.86,1.28,1.92,7101.8042,68,67.7317,{"date":599,"open":600,"high":601,"low":600,"close":283,"change":602,"percent_change":603,"volume":604,"transactions":241,"vwap":605},"2026-08-03",65.96,66.6,1.17,1.79,14654.113112,66.4542,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",65.45,65.4775,64.56,65.41,0.6712,1.04,19711.8192,103,65.3027,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",64.163,64.82,64.7388,1.6456,2.61,8386.6012,43,64.7275,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",63.88,64.55,63.0932,-1.2144,-1.89,9816.0272,55,63.8253,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":558,"volume":643,"transactions":644,"vwap":645},"2026-07-28",63.66,64.44,64.3076,-0.2155,3690.2402,61,64.3196,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":533,"vwap":654},"2026-07-27",65.15,64.29,64.5231,-0.0943,-0.15,17332.7562,64.5924,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",64.86,65.1,64.51,64.6174,-0.317,-0.49,20446.5542,67,64.785,{"date":667,"open":658,"high":658,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":259,"vwap":673},"2026-07-23",64.72,64.9344,-1.0164,-1.54,42400.0302,64.8617,{"date":675,"open":676,"high":677,"low":304,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",65.88,66.17,65.9508,-0.2492,-0.38,43806.2522,271,65.994,{"date":685,"open":686,"high":315,"low":600,"close":687,"change":688,"percent_change":602,"volume":689,"transactions":690,"vwap":691},"2026-07-21",66.09,66.2,0.7665,39724.647984,189,66.2391,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",66.13,65.4335,-0.1101,-0.17,17391.526665,109,65.5866,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",65.575,65.615,65.38,65.5436,-0.7034,-1.06,8662.0056,74,65.4257,{"date":713,"open":714,"high":489,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":699,"vwap":720},"2026-07-16",66.38,66.025,66.247,-0.6811,-1.02,12609.5079,66.4181,{"date":722,"open":723,"high":724,"low":446,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":403,"vwap":729},"2026-07-15",66.705,66.96,66.9281,0.4303,0.65,11546.5609,66.7666,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":453,"vwap":738},"2026-07-14",66.73,66.11,66.4978,0.4736,0.72,16185.591248,66.4834,{"date":740,"open":447,"high":447,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":250,"vwap":746},"2026-07-13",65.975,66.0242,-0.7129,-1.07,14396.6729,66.3435,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":19,"transactions":9,"vwap":752},"2026-07-10",66.3615,66.7679,66.1069,66.7371,0.3768,0.57,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":112,"volume":19,"transactions":9,"vwap":760},"2026-07-09",65.6215,66.3675,65.548,66.3603,0.7395,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":19,"transactions":9,"vwap":767},"2026-07-08",65.5253,65.68,64.8208,65.6208,0.0949,0.14,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":19,"transactions":9,"vwap":774},"2026-07-07",66.036301,65.1285,65.5259,-0.5105,-0.77,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":168,"volume":19,"transactions":9,"vwap":781},"2026-07-06",65.4456,66.1618,66.0364,0.5911,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":19,"transactions":9,"vwap":788},"2026-07-02",65.7504,66.1949,64.9829,65.4453,-0.3037,-0.46,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":19,"transactions":9,"vwap":796},"2026-07-01",65.9581,66.196,65.4255,65.749,-0.2092,-0.32,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":19,"transactions":9,"vwap":803},"2026-06-30",65.046097,66.040001,65.9582,0.9125,1.4,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":19,"transactions":9,"vwap":810},"2026-06-29",64.020302,65.074699,65.0457,1.0251,1.6,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":101,"volume":19,"transactions":9,"vwap":818},"2026-06-26",63.9842,64.3474,63.3226,64.020599,0.036,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":19,"transactions":9,"vwap":825},"2026-06-25",64.3505,64.6801,63.6107,63.9846,-0.3662,-0.57,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":19,"transactions":9,"vwap":833},"2026-06-24",64.4032,65.1344,64.14,64.3508,-0.0526,-0.08,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":633,"volume":19,"transactions":9,"vwap":840},"2026-06-23",65.6448,64.3237,64.4034,-1.2413,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":19,"transactions":9,"vwap":847},"2026-06-22",66.2503,66.4164,65.5457,65.6447,-0.6015,-0.91,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":19,"transactions":9,"vwap":854},"2026-06-18",65.1452,66.332,66.2462,1.0998,1.69,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":19,"transactions":9,"vwap":862},"2026-06-17",65.9597,66.3041,65.025703,65.1464,-0.8122,-1.23,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":217,"volume":19,"transactions":9,"vwap":870},"2026-06-16",66.4876,66.596,65.9407,65.9586,-0.529,{"date":873,"open":874,"high":875,"low":874,"close":867,"change":876,"percent_change":877,"volume":19,"transactions":9,"vwap":867},"2026-06-15",65.0066986,66.6855,1.4864,2.29,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":19,"transactions":9,"vwap":883},"2026-06-12",64.8077,65.298,64.3905,65.0011978,0.1861,0.29,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":19,"transactions":9,"vwap":891},"2026-06-11",63.4339,64.9284,63.3418,64.8151,1.3809,2.18,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":19,"transactions":9,"vwap":899},"2026-06-10",64.6128,64.7495,63.3919,63.4342,-1.1791,-1.82,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":19,"transactions":9,"vwap":907},"2026-06-09",64.9565,65.7694,63.1194,64.6133,-0.4082,-0.63,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":885,"volume":19,"transactions":9,"vwap":914},"2026-06-08",64.8377,65.6689,65.0215,0.1858,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":19,"transactions":9,"vwap":920},"2026-06-05",66.9976,64.6637,64.8357,-2.1605,-3.22,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":19,"transactions":9,"vwap":928},"2026-06-04",66.8548,67.145,66.3758,66.9962,0.154,0.23,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":19,"transactions":9,"vwap":935},"2026-06-03",67.4961,66.6985,66.8422,-0.654,-0.97,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":19,"transactions":9,"vwap":943},"2026-06-02",67.5289,67.7461,67.3159,67.4962,-0.0325,-0.05,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":122,"volume":19,"transactions":9,"vwap":951},"2026-06-01",67.2605,67.7242,67.1505,67.5287,0.2692,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":257,"volume":19,"transactions":9,"vwap":957},"2026-05-29",67.057899,67.5009,67.2595,0.2013,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":19,"transactions":9,"vwap":964},"2026-05-28",66.5011,67.080597,66.3032,67.058197,0.5569,0.84,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":19,"transactions":9,"vwap":972},"2026-05-27",66.4826,66.5806,66.2695,66.5013,0.0195,0.03,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":19,"transactions":9,"vwap":979},"2026-05-26",66.014,66.7009,66.4818,0.4677,0.71,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":33,"volume":19,"transactions":9,"vwap":986},"2026-05-22",65.8853,66.3532,66.014099,0.1283,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":19,"transactions":9,"vwap":993},"2026-05-21",65.8225,66.1332,65.3452,65.8858,0.0735,0.11,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":287,"percent_change":1001,"volume":19,"transactions":9,"vwap":1000},"2026-05-20",64.8818,65.8308,65.8123,1.43,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":19,"transactions":9,"vwap":1006},"2026-05-19",65.4857,64.6616,64.8817,-0.6035,-0.92,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":798,"volume":19,"transactions":9,"vwap":1014},"2026-05-18",65.6973,65.8813,64.9956,65.4852,-0.2098,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":19,"transactions":9,"vwap":1020},"2026-05-15",66.5612,65.4489,65.695,-0.862,-1.3,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":19,"transactions":9,"vwap":1027},"2026-05-14",65.8028,66.6455,66.557,0.7554,1.15,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":19,"transactions":9,"vwap":1035},"2026-05-13",65.3589,65.9816,65.0010986,65.8016,0.4427,0.68,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1032,"change":1042,"percent_change":1043,"volume":19,"transactions":9,"vwap":1032},"2026-05-12",65.5002,64.7245,-0.1388,-0.21,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":697,"volume":19,"transactions":9,"vwap":1049},"2026-05-11",65.6142,65.7645,65.3,65.4977,-0.1083,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":19,"transactions":9,"vwap":1055},"2026-05-08",65.1478,65.6879,65.606,0.4588,0.7,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":19,"transactions":9,"vwap":1063},"2026-05-07",65.4551,65.7579,65.042702,65.1472,-0.3073,-0.47,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":19,"transactions":9,"vwap":1070},"2026-05-06",64.3005,65.487,65.4545,1.1543,1.8,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":19,"transactions":9,"vwap":1077},"2026-05-05",63.7818,64.4057,64.3002,0.5194,0.81,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":680,"volume":19,"transactions":9,"vwap":1085},"2026-05-04",64.025803,64.1713,63.4281,63.7808,-0.2441,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":1093,"volume":19,"transactions":9,"vwap":1091},"2026-05-01",63.7483,64.4245,64.024902,0.2775,0.44,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":19,"transactions":9,"vwap":1099},"2026-04-30",63.4157,63.8981,62.9634,63.7474,0.3323,0.52,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":19,"transactions":9,"vwap":1106},"2026-04-29",63.611,63.1192,63.4151,-0.1967,-0.31,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":19,"transactions":9,"vwap":1113},"2026-04-28",64.1524,63.2718,63.6118,-0.5395,-0.84,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":19,"transactions":9,"vwap":1121},"2026-04-27",64.087997,64.1847,63.649,64.1513,0.063,0.1,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":76,"volume":19,"transactions":9,"vwap":1128},"2026-04-24",63.2399,64.1437,64.088303,0.8477,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":19,"transactions":9,"vwap":1134},"2026-04-23",63.8406,62.6683,63.2406,-0.6002,-0.94,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":19,"transactions":9,"vwap":1141},"2026-04-22",62.8851,63.8442,63.8408,0.9555,1.52,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":359,"volume":19,"transactions":9,"vwap":1149},"2026-04-21",63.3181,63.6041,62.7422,62.8853,-0.433,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":19,"transactions":9,"vwap":1155},"2026-04-20",63.5098,62.92,63.3183,-0.1895,-0.3,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":19,"transactions":9,"vwap":1162},"2026-04-17",62.5732,63.7001,63.5078,0.9339,1.49,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":49,"volume":19,"transactions":9,"vwap":1170},"2026-04-16",62.5238,62.7359,62.2266,62.5739,0.0274,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":19,"transactions":9,"vwap":1175},"2026-04-15",61.9204,62.5465,0.7406,1.2,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":19,"transactions":9,"vwap":1182},"2026-04-14",60.8043,61.8386,61.8059,1.0014,1.65,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":19,"transactions":9,"vwap":1190},"2026-04-13",60.1482,60.8117,59.8515,60.8045,0.6561,1.09,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":42,"volume":19,"transactions":9,"vwap":1197},"2026-04-10",59.96,60.4486,60.1484,0.1884,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1195,"change":1204,"percent_change":1205,"volume":19,"transactions":9,"vwap":1195},"2026-04-09",59.4214,60.049702,59.2282,0.5407,0.91,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1212,"volume":19,"transactions":9,"vwap":1210},"2026-04-08",57.7129,59.7182,59.4193,1.7063,2.96,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":68,"volume":19,"transactions":9,"vwap":1218},"2026-04-07",57.6813,57.7292,56.7709,57.713,0.0317,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1215,"change":1225,"percent_change":754,"volume":19,"transactions":9,"vwap":1215},"2026-04-06",57.3559,57.6924,57.3309,0.3252,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":19,"transactions":9,"vwap":1231},"2026-04-02",57.2878,57.5286,56.1216,57.3561,0.069,0.12,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1240,"volume":19,"transactions":9,"vwap":1238},"2026-04-01",56.7436,57.6968,57.2871,0.539,0.95,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":19,"transactions":9,"vwap":1245},"2026-03-31",54.7096,56.8499,56.7481,2.0391,3.73,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":19,"transactions":9,"vwap":1253},"2026-03-30",55.1087,55.623,54.4679,54.709,-0.3999,-0.73,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":19,"transactions":9,"vwap":1260},"2026-03-27",56.2228,54.9979,55.1089,-1.1142,-1.98,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":19,"transactions":9,"vwap":1267},"2026-03-26",57.6331,56.1954,56.2231,-1.4102,-2.45,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1057,"volume":19,"transactions":9,"vwap":1274},"2026-03-25",57.2326,58.035999,57.6333,0.4005,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":19,"transactions":9,"vwap":1281},"2026-03-24",57.5571,57.5812,56.958,57.2328,-0.3246,-0.56,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1290,"volume":19,"transactions":9,"vwap":1288},"2026-03-23",56.6621,58.233,57.5574,0.8997,1.59,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":19,"transactions":9,"vwap":1295},"2026-03-20",57.732,56.3263,56.6577,-1.0737,-1.86,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":945,"volume":19,"transactions":9,"vwap":1303},"2026-03-19",57.7592,57.9707,57.082001,57.7314,-0.028,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":19,"transactions":9,"vwap":1309},"2026-03-18",58.5502,57.7387,57.7594,-0.7909,-1.35,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1318,"volume":19,"transactions":9,"vwap":1316},"2026-03-17",58.3593,58.89,58.5503,0.1913,0.33,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":19,"transactions":9,"vwap":1323},"2026-03-16",57.6455,58.6732,58.359,0.7164,1.24,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":744,"volume":19,"transactions":9,"vwap":1331},"2026-03-13",58.2698,58.7486,57.5605,57.6426,-0.6232,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":19,"transactions":9,"vwap":1337},"2026-03-12",59.3529,58.2444,58.2658,-1.0857,-1.83,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":835,"volume":19,"transactions":9,"vwap":1345},"2026-03-11",59.3978,59.7673,59.055901,59.3515,-0.046,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":19,"transactions":9,"vwap":1352},"2026-03-10",59.4119,59.957,59.1203,59.3975,-0.0552,-0.09,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":76,"volume":19,"transactions":9,"vwap":1360},"2026-03-09",58.6696,59.5421,57.7427,59.4527,0.7864,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":19,"transactions":9,"vwap":1366},"2026-03-06",59.6743,58.5117,58.6663,-1.0045,-1.68,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":19,"transactions":9,"vwap":1374},"2026-03-05",59.9236,60.0429,59.0284,59.6708,-0.2518,-0.42,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":171,"volume":19,"transactions":9,"vwap":1381},"2026-03-04",59.3301,60.1104,59.9226,0.594,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":19,"transactions":9,"vwap":1387},"2026-03-03",59.8643,58.2425,59.3286,-0.5355,-0.89,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":885,"volume":19,"transactions":9,"vwap":1395},"2026-03-02",59.6891,60.0364,58.8282,59.8641,0.1758,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":849,"volume":19,"transactions":9,"vwap":1401},"2026-02-27",60.2377,59.3547,59.6883,-0.5477,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":217,"volume":19,"transactions":9,"vwap":1407},"2026-02-26",60.7221,59.642,60.236,-0.4861,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1405,"change":1414,"percent_change":1415,"volume":19,"transactions":9,"vwap":1405},"2026-02-25",60.054501,60.7841,60.054401,0.6676,1.11,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1411,"change":1421,"percent_change":1415,"volume":19,"transactions":9,"vwap":1411},"2026-02-24",59.3929,60.113,59.1454,0.6619,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":19,"transactions":9,"vwap":1427},"2026-02-23",60.1857,60.1861,59.1782,59.3926,-0.7928,-1.32,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":19,"transactions":9,"vwap":1435},"2026-02-20",59.6054,60.267,59.3425,60.1854,0.5799,0.97,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":19,"transactions":9,"vwap":1443},"2026-02-19",59.7692,59.7909,59.3233,59.6055,-0.1525,-0.26,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":19,"transactions":9,"vwap":1450},"2026-02-18",59.3825,60.119,59.758,0.3753,0.63,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":228,"volume":19,"transactions":9,"vwap":1458},"2026-02-17",59.128,59.6322,58.566,59.3827,0.2559,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":697,"volume":19,"transactions":9,"vwap":1465},"2026-02-13",59.2312,59.6398,58.8161,59.1268,-0.1014,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1203,"change":1472,"percent_change":1473,"volume":19,"transactions":9,"vwap":1203},"2026-02-12",60.4115,60.696,59.1248,-1.1825,-1.96,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":835,"volume":19,"transactions":9,"vwap":1479},"2026-02-11",60.4623,61.030499,60.081902,60.4107,-0.0513,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":909,"volume":19,"transactions":9,"vwap":1486},"2026-02-10",60.8485,61.0186,60.4225,60.462,-0.3841,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":19,"transactions":9,"vwap":1493},"2026-02-09",60.362,61.028801,60.038101,60.8461,0.4922,0.82,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":19,"transactions":9,"vwap":1500},"2026-02-06",58.9642,60.4779,60.3539,1.3901,2.36,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":19,"transactions":9,"vwap":1507},"2026-02-05",59.7799,58.8018,58.9638,-0.8163,-1.37,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":19,"transactions":9,"vwap":1515},"2026-02-04",60.5332,60.5764,59.2319,59.7801,-0.7531,-1.24,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1512,"change":1523,"percent_change":1517,"volume":19,"transactions":9,"vwap":1512},"2026-02-03",61.2918,61.549,59.9767,-0.7582,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":19,"transactions":9,"vwap":1529},"2026-02-02",60.8857,61.5054,60.6823,61.2914,0.4057,0.67,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1526,"change":1536,"percent_change":718,"volume":19,"transactions":9,"vwap":1526},"2026-01-30",61.5171,60.5598,-0.6288,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":585,"volume":19,"transactions":9,"vwap":1542},"2026-01-29",61.6118,61.7355,60.3053,61.5145,-0.097,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":945,"volume":19,"transactions":9,"vwap":1549},"2026-01-28",61.6397,61.9249,61.3856,61.6115,-0.0284,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":1557,"volume":19,"transactions":9,"vwap":1555},"2026-01-27",61.1336,61.7343,61.6399,0.5061,0.83,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":19,"transactions":9,"vwap":1563},"2026-01-26",61.1979,61.3035,60.7582,61.1338,0.3754,0.62,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":19,"transactions":9,"vwap":1571},"2026-01-23",60.5211,60.9936,60.3948,60.7584,0.237,0.39,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":727,"volume":19,"transactions":9,"vwap":1578},"2026-01-22",60.1314,60.7518,60.5214,0.3898,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":613,"volume":19,"transactions":9,"vwap":1585},"2026-01-21",59.5118,60.527,59.4371,60.1316,0.6198,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1582,"change":1591,"percent_change":1592,"volume":19,"transactions":9,"vwap":1582},"2026-01-20",60.9541,59.4205,-1.4411,-2.36,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1354,"volume":19,"transactions":9,"vwap":1598},"2026-01-16",61.0083008,61.2639,60.7945,60.9529,-0.0566,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1606,"volume":19,"transactions":9,"vwap":1604},"2026-01-15",60.7215,61.4243,61.0094986,0.2878,0.47,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":708,"volume":19,"transactions":9,"vwap":1611},"2026-01-14",61.3706,60.3172,60.7217,-0.6492,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":19,"transactions":9,"vwap":1618},"2026-01-13",61.5048,61.6235,61.1154,61.3709,-0.1341,-0.22,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1318,"volume":19,"transactions":9,"vwap":1626},"2026-01-12",61.3006,61.6721,61.011398,61.505,0.204,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":19,"transactions":9,"vwap":1633},"2026-01-09",60.7773,61.4095,60.7249,61.301,0.5229,0.86,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":549,"volume":19,"transactions":9,"vwap":1640},"2026-01-08",61.0467,60.5294,60.7781,-0.2689,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":945,"volume":19,"transactions":9,"vwap":1647},"2026-01-07",61.076199,61.4542,60.9829,61.047001,-0.0295,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1057,"volume":19,"transactions":9,"vwap":1654},"2026-01-06",60.6513,61.1052,60.6082,61.0765,0.4251,{"date":1657,"open":1658,"high":1526,"low":1658,"close":1659,"change":1660,"percent_change":727,"volume":19,"transactions":9,"vwap":1659},"2026-01-05",60.2599,60.6514,0.3915,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1658,"change":1666,"percent_change":1667,"volume":19,"transactions":9,"vwap":1658},"2026-01-02",60.1352,60.8929,59.927,0.1235,0.21,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":776,"volume":19,"transactions":9,"vwap":1673},"2025-12-31",60.6019,60.6776,60.1363,60.1364,-0.4658,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1620,"volume":19,"transactions":9,"vwap":1680},"2025-12-30",60.7356,60.8084,60.5877,60.6022,-0.1343,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":19,"transactions":9,"vwap":1686},"2025-12-29",61.028301,60.5425,60.7365,-0.2919,-0.48,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":19,"transactions":9,"vwap":1694},"2025-12-26",61.043301,61.1899,60.9711,61.0284,-0.0158,-0.03,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":19,"transactions":9,"vwap":1702},"2025-12-24",60.8928,61.1017,60.8346,61.044201,0.1666,0.27,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":19,"transactions":9,"vwap":1710},"2025-12-23",60.5728,60.8932,60.4794,60.8776,0.3213,0.53,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":391,"volume":19,"transactions":9,"vwap":1717},"2025-12-22",60.1965,60.5895,60.5563,0.3596,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":1725,"volume":19,"transactions":9,"vwap":1723},"2025-12-19",59.4216,60.2103,60.1967,0.7738,1.3,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":1732,"volume":19,"transactions":9,"vwap":1730},"2025-12-18",58.6456,59.7778,59.4229,0.7769,1.32,{"date":1734,"open":1735,"high":1736,"low":1728,"close":1737,"change":1738,"percent_change":1739,"volume":19,"transactions":9,"vwap":1737},"2025-12-17",59.6185,59.6798,58.646,-0.9727,-1.63,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":49,"percent_change":197,"volume":19,"transactions":9,"vwap":1745},"2025-12-16",59.5184,59.7474,59.1801,59.6187,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":827,"volume":19,"transactions":9,"vwap":1750},"2025-12-15",60.3149,59.484,59.5787,-0.3441,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":19,"transactions":9,"vwap":1756},"2025-12-12",60.9003,59.6849,59.9228,-0.9775,-1.61,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1754,"change":1764,"percent_change":1765,"volume":19,"transactions":9,"vwap":1754},"2025-12-11",60.8481,60.9283,60.1294,0.0519,0.09,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":228,"volume":19,"transactions":9,"vwap":1771},"2025-12-10",60.5873,60.975,60.2803,60.8484,0.2609,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":19,"transactions":9,"vwap":1778},"2025-12-09",60.5741,60.7018,60.3571,60.5875,0.0133,0.02,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1620,"volume":19,"transactions":9,"vwap":1786},"2025-12-08",60.7064,60.9327,60.3674,60.5742,-0.1324,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":42,"volume":19,"transactions":9,"vwap":1792},"2025-12-05",60.5207,60.9468,60.7066,0.1852,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1578,"change":1799,"percent_change":42,"volume":19,"transactions":9,"vwap":1578},"2025-12-04",60.3345,60.5568,60.1928,0.1867,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":492,"volume":19,"transactions":9,"vwap":1805},"2025-12-03",60.3312,60.4944,59.9906,60.3347,0.0033,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":62,"volume":19,"transactions":9,"vwap":1811},"2025-12-02",60.084801,60.6328,60.3314,0.2463,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1376,"volume":19,"transactions":9,"vwap":1818},"2025-12-01",60.3413,60.3438,59.7223,60.085098,-0.2564,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1826,"volume":19,"transactions":9,"vwap":1824},"2025-11-28",60.042702,60.343,60.3415,0.2981,0.5,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":1079,"volume":19,"transactions":9,"vwap":1831},"2025-11-26",59.5588,60.2425,60.0434,0.4842,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":531,"volume":19,"transactions":9,"vwap":1838},"2025-11-25",59.090801,59.6564,58.4492,59.5592,0.4678,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1846,"volume":19,"transactions":9,"vwap":1844},"2025-11-24",57.8181,59.1848,59.0914,1.2733,2.2,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1842,"change":1852,"percent_change":168,"volume":19,"transactions":9,"vwap":1842},"2025-11-21",57.3033,58.4203,56.9231,0.514,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":19,"transactions":9,"vwap":1858},"2025-11-20",58.4803,59.875,57.2125,57.3041,-1.1763,-2.01,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":736,"volume":19,"transactions":9,"vwap":1866},"2025-11-19",58.062401,59.030102,58.040298,58.4804,0.4185,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":401,"volume":19,"transactions":9,"vwap":1872},"2025-11-18",58.6748,57.581,58.061901,-0.6131,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":19,"transactions":9,"vwap":1879},"2025-11-17",59.2598,59.5379,58.2966,58.675,-0.5849,-0.99,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":197,"volume":19,"transactions":9,"vwap":1887},"2025-11-14",59.2151,59.7001,58.1922,59.2599,0.0441,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":19,"transactions":9,"vwap":1893},"2025-11-13",60.5005,59.053398,59.2158,-1.2849,-2.12,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":585,"volume":19,"transactions":9,"vwap":1901},"2025-11-12",60.5958,60.8199,60.2389,60.5007,-0.0953,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":512,"volume":19,"transactions":9,"vwap":1907},"2025-11-11",60.7384,60.2329,60.596,-0.1413,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":1915,"volume":19,"transactions":9,"vwap":1913},"2025-11-10",59.5315,60.8367,60.7373,1.2056,2.03,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":492,"volume":19,"transactions":9,"vwap":1921},"2025-11-07",59.5262,59.5442,58.4507,59.5317,0.0048,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":19,"transactions":9,"vwap":1927},"2025-11-06",60.5914,59.4112,59.5269,-1.0647,-1.76,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":19,"transactions":9,"vwap":1935},"2025-11-05",60.3742,60.9535,60.2282,60.5916,0.2171,0.36,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":19,"transactions":9,"vwap":1942},"2025-11-04",61.4694,60.3302,60.3745,-1.0903,-1.77,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1950,"percent_change":1093,"volume":19,"transactions":9,"vwap":1949},"2025-11-03",61.1928,61.7384,61.4648,0.2665,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":147,"volume":19,"transactions":9,"vwap":1955},"2025-10-31",60.9835,61.8254,61.1983,0.2146,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1368,"volume":19,"transactions":9,"vwap":1961},"2025-10-30",62.0224,60.9709,60.9837,-1.039,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":42,"volume":19,"transactions":9,"vwap":1968},"2025-10-29",61.8335,62.1932,61.5699,62.022701,0.1889,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":568,"volume":19,"transactions":9,"vwap":1975},"2025-10-28",61.4885,62.017799,61.4515,61.8338,0.345,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":1983,"volume":19,"transactions":9,"vwap":1981},"2025-10-27",60.5497,61.5275,61.4888,0.9389,1.55,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":1990,"volume":19,"transactions":9,"vwap":1988},"2025-10-24",59.9051,60.6982,60.5499,0.6441,1.08,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":1205,"volume":19,"transactions":9,"vwap":1995},"2025-10-23",59.3655,60.012501,59.9058,0.5401,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1008,"volume":19,"transactions":9,"vwap":2002},"2025-10-22",59.9183,59.9829,58.8706,59.3657,-0.5528,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":974,"volume":19,"transactions":9,"vwap":2009},"2025-10-21",59.8992,60.039001,59.7234,59.9185,0.0193,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2006,"change":2015,"percent_change":2016,"volume":19,"transactions":9,"vwap":2006},"2025-10-20",59.2121,60.0205,0.6853,1.16,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":42,"volume":19,"transactions":9,"vwap":2022},"2025-10-17",59.027199,59.3412,58.5434,59.2139,0.1859,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":348,"volume":19,"transactions":9,"vwap":2029},"2025-10-16",59.3328,59.7699,58.6395,59.028,-0.305,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":19,"transactions":9,"vwap":2036},"2025-10-15",58.9927,59.8352,58.776,59.333,0.3401,0.58,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1283,"volume":19,"transactions":9,"vwap":2044},"2025-10-14",59.3131,59.4015,58.1808,58.9929,-0.3342,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":2051,"percent_change":2052,"volume":19,"transactions":9,"vwap":2050},"2025-10-13",58.1493,59.4319,59.3271,1.1775,2.02,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":19,"transactions":9,"vwap":2058},"2025-10-10",60.038898,60.307,58.1229,58.1496,-1.8899,-3.15,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":585,"volume":19,"transactions":9,"vwap":2066},"2025-10-09",60.1379,60.2463,59.7848,60.039501,-0.0986,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":2074,"volume":19,"transactions":9,"vwap":2072},"2025-10-08",59.5229,60.1383,60.1381,0.6149,1.03,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":662,"volume":19,"transactions":9,"vwap":2080},"2025-10-07",59.8162,59.966,59.2959,59.5232,-0.2932,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":1826,"volume":19,"transactions":9,"vwap":2086},"2025-10-06",59.5163,59.9635,59.8164,0.2999,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":680,"volume":19,"transactions":9,"vwap":2093},"2025-10-03",59.7425,59.9091,59.3877,59.5165,-0.2267,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":19,"transactions":9,"vwap":2100},"2025-10-02",59.5203,59.7916,59.4002,59.7432,0.2226,0.37,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":885,"volume":19,"transactions":9,"vwap":2108},"2025-10-01",59.351,59.6292,58.962,59.5206,0.1694,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1704,"volume":19,"transactions":9,"vwap":2115},"2025-09-30",59.1892,59.3753,58.9369,59.3512,0.1621,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":2122,"percent_change":2123,"volume":19,"transactions":9,"vwap":2121},"2025-09-29",58.9895,59.4624,59.1891,0.1978,0.34,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1573,"volume":19,"transactions":9,"vwap":2129},"2025-09-26",58.7604,59.0639,58.5967,58.9913,0.2301,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":307,"volume":19,"transactions":9,"vwap":2135},"2025-09-25",59.0027008,58.2304,58.7612,-0.2417,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":19,"transactions":9,"vwap":2142},"2025-09-24",59.31,59.5211,58.8101,59.0028992,-0.3074,-0.52,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":708,"volume":19,"transactions":9,"vwap":2149},"2025-09-23",59.9072,59.1959,59.3103,-0.6348,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":17,"volume":19,"transactions":9,"vwap":2156},"2025-09-22",59.5033,59.9706,59.376,59.9451,0.4435,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":2163,"percent_change":981,"volume":19,"transactions":9,"vwap":2162},"2025-09-19",59.078499,59.538,59.5016,0.4224,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":2169,"percent_change":727,"volume":19,"transactions":9,"vwap":2168},"2025-09-18",58.6947,59.3016,59.079201,0.3843,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":662,"volume":19,"transactions":9,"vwap":2174},"2025-09-17",59.1078,58.2007,58.6949,-0.2907,{"date":2177,"open":2172,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1043,"volume":19,"transactions":9,"vwap":2180},"2025-09-16",59.2011,58.9041,58.9856,-0.1224,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":2187,"percent_change":2188,"volume":19,"transactions":9,"vwap":2186},"2025-09-15",58.5848,59.1143,59.108,0.523,0.89,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":19,"transactions":9,"vwap":2194},"2025-09-12",58.5388,58.7253,58.4537,58.585,0.0455,0.08,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":1093,"volume":19,"transactions":9,"vwap":2201},"2025-09-11",58.2844,58.6291,58.5395,0.2549,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":2208,"percent_change":2209,"volume":19,"transactions":9,"vwap":2207},"2025-09-10",57.9427,58.5932,58.2846,0.3417,0.59,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":19,"transactions":9,"vwap":2215},"2025-09-09",57.7938,57.9731,57.5622,57.9429,0.1489,0.26,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":2223,"percent_change":2224,"volume":19,"transactions":9,"vwap":2222},"2025-09-08",57.5012,58.023998,57.794,0.2926,0.51,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":558,"volume":19,"transactions":9,"vwap":2230},"2025-09-05",57.6918,58.0485,57.0466,57.5014,-0.191,{"date":2233,"open":2234,"high":2235,"low":2234,"close":1223,"change":2236,"percent_change":1990,"volume":19,"transactions":9,"vwap":1223},"2025-09-04",57.077202,57.6965,0.615,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":2243,"volume":19,"transactions":9,"vwap":2241},"2025-09-03",56.4361,57.1838,57.0774,0.6413,1.14,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2239,"change":2248,"percent_change":217,"volume":19,"transactions":9,"vwap":2239},"2025-09-02",56.89,55.7914,-0.4546,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":19,"transactions":9,"vwap":2253},"2025-08-29",57.5293,56.7322,56.8907,-0.6393,-1.11,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":568,"volume":19,"transactions":9,"vwap":2261},"2025-08-28",57.212,57.6186,57.055698,57.53,0.3178,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":117,"volume":19,"transactions":9,"vwap":2268},"2025-08-27",57.069599,57.2823,56.9176,57.2122,0.1424,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":568,"volume":19,"transactions":9,"vwap":2275},"2025-08-26",56.7505,57.083,56.6063,57.069801,0.3191,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1043,"volume":19,"transactions":9,"vwap":2282},"2025-08-25",56.8683,57.0723,56.6575,56.7507,-0.1178,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":19,"transactions":9,"vwap":2289},"2025-08-22",55.9141,57.016399,55.8931,56.8685,0.9537,1.71,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":680,"volume":19,"transactions":9,"vwap":2297},"2025-08-21",56.1267,56.1926,55.6884,55.9148,-0.212,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":19,"transactions":9,"vwap":2303},"2025-08-20",56.4646,55.4385,56.1268,-0.3381,-0.6,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":19,"transactions":9,"vwap":2310},"2025-08-19",57.2432,56.3516,56.4649,-0.7785,-1.36,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1780,"volume":19,"transactions":9,"vwap":2318},"2025-08-18",57.2345,57.2846,57.0308,57.2434,0.0088,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":558,"volume":19,"transactions":9,"vwap":2325},"2025-08-15",57.4222,57.4855,57.0966,57.2346,-0.1883,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":68,"volume":19,"transactions":9,"vwap":2332},"2025-08-14",57.3968,57.5868,57.2463,57.4229,0.0259,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":19,"transactions":9,"vwap":2339},"2025-08-13",57.4209,57.7062,57.2023,57.397,-0.0241,-0.04,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":805,"volume":19,"transactions":9,"vwap":2346},"2025-08-12",56.6267,57.4247,57.4211,0.7942,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1108,"volume":19,"transactions":9,"vwap":2353},"2025-08-11",56.8015,56.9953,56.5277,56.6269,-0.1748,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":2360,"percent_change":1205,"volume":19,"transactions":9,"vwap":2359},"2025-08-08",56.2871,56.8453,56.8017,0.5141,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":974,"volume":19,"transactions":9,"vwap":2366},"2025-08-07",56.2683,56.7473,55.8911,56.2876,0.019,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2373,"percent_change":2374,"volume":19,"transactions":9,"vwap":2372},"2025-08-06",55.6114,56.3201,56.2686,0.657,1.18,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":318,"volume":19,"transactions":9,"vwap":2380},"2025-08-05",56.007,56.205,55.5396,55.6116,-0.3956,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2387,"percent_change":2388,"volume":19,"transactions":9,"vwap":2386},"2025-08-04",54.9658,56.010601,56.0071983,1.0412,1.89,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":19,"transactions":9,"vwap":2393},"2025-08-01",56.1901,54.7167,54.966,-1.2255,-2.18,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":197,"volume":19,"transactions":9,"vwap":2401},"2025-07-31",56.1524,57.1031,56.091,56.1915,0.039,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":769,"volume":19,"transactions":9,"vwap":2408},"2025-07-30",56.073502,56.3917,55.854,56.1525,0.0788,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1376,"volume":19,"transactions":9,"vwap":2415},"2025-07-29",56.3108,56.5879,56.0191,56.0737,-0.2373,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":1627,"percent_change":1937,"volume":19,"transactions":9,"vwap":2421},"2025-07-28",56.1051,56.3428,56.311,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":1093,"volume":19,"transactions":9,"vwap":2426},"2025-07-25",55.8599,56.2186,56.107,0.2464,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2432,"change":2433,"percent_change":257,"volume":19,"transactions":9,"vwap":2432},"2025-07-24",55.6934,56.031898,55.8606,0.167,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":2439,"percent_change":966,"volume":19,"transactions":9,"vwap":2438},"2025-07-23",55.2285,55.7062,55.6936,0.4651,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2436,"change":2445,"percent_change":798,"volume":19,"transactions":9,"vwap":2436},"2025-07-22",55.4036,55.4404,54.8955,-0.1753,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2450,"change":2451,"percent_change":117,"volume":19,"transactions":9,"vwap":2450},"2025-07-21",55.2667,55.6742,55.4038,0.1393,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":19,"transactions":9,"vwap":2457},"2025-07-18",55.1836,55.403,55.1376,55.2645,0.0804,0.15,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":2465,"percent_change":132,"volume":19,"transactions":9,"vwap":2464},"2025-07-17",54.8228,55.2738,55.1841,0.3611,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2459,"volume":19,"transactions":9,"vwap":2471},"2025-07-16",54.7418,54.9119,54.2944,54.823,0.0812,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2468,"change":2478,"percent_change":492,"volume":19,"transactions":9,"vwap":2468},"2025-07-15",54.7385,55.1542,54.7293,0.0031,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":117,"volume":19,"transactions":9,"vwap":2484},"2025-07-14",54.6045,54.8021,54.4045,54.7387,0.1341,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":19,"transactions":9,"vwap":2491},"2025-07-11",54.6783,54.7435,54.3698,54.6046,-0.0744,-0.14,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":1780,"volume":19,"transactions":9,"vwap":2499},"2025-07-10",54.6703,54.778,54.366,54.679,0.0085,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":1556,"percent_change":2506,"volume":19,"transactions":9,"vwap":2505},"2025-07-09",54.1642,54.7308,54.6705,0.93,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":1043,"volume":19,"transactions":9,"vwap":2512},"2025-07-08",54.2811,54.4162,54.056,54.1644,-0.1167,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2509,"change":2518,"percent_change":2519,"volume":19,"transactions":9,"vwap":2509},"2025-07-07",54.6903,54.033699,-0.4094,-0.75,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2525,"percent_change":96,"volume":19,"transactions":9,"vwap":2524},"2025-07-03",54.1437,54.7042,54.6905,0.5459,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":19,"transactions":9,"vwap":2531},"2025-07-02",53.6874,54.1522,53.6317,54.1446,0.457,0.85,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":19,"transactions":9,"vwap":2539},"2025-07-01",53.9989,54.020401,53.445,53.6876,-0.3115,-0.58,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2546,"change":2547,"percent_change":1826,"volume":19,"transactions":9,"vwap":2546},"2025-06-30",53.7303,54.1139,53.9991,0.2687,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":19,"transactions":9,"vwap":2553},"2025-06-27",53.3564,53.7766,53.2512,53.7304,0.3698,0.69,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":2561,"percent_change":83,"volume":19,"transactions":9,"vwap":2560},"2025-06-26",52.8201,53.4034,53.3606,0.5402,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2567,"percent_change":62,"volume":19,"transactions":9,"vwap":2566},"2025-06-25",52.6055,53.0028,52.8204,0.2148,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":2573,"percent_change":1192,"volume":19,"transactions":9,"vwap":2572},"2025-06-24",51.9408,52.6964,52.6056,0.5696,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":966,"volume":19,"transactions":9,"vwap":2579},"2025-06-23",51.6045,52.0704,51.2534,52.035999,0.4314,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":19,"transactions":9,"vwap":2586},"2025-06-20",51.885,52.2142,51.4551,51.6046,-0.2809,-0.54,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":19,"transactions":9,"vwap":2594},"2025-06-18",51.9389,52.2638,51.8173,51.8855,-0.0537,-0.1,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":337,"volume":19,"transactions":9,"vwap":2601},"2025-06-17",52.3237,51.8873,51.9392,-0.3847,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2607,"change":2608,"percent_change":2374,"volume":19,"transactions":9,"vwap":2607},"2025-06-16",51.7133,52.4652,52.3239,0.6104,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":19,"transactions":9,"vwap":2613},"2025-06-13",52.3435,51.5844,51.7135,-0.6306,-1.2,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2123,"volume":19,"transactions":9,"vwap":2620},"2025-06-12",52.3851,51.9861,52.3441,0.176,{"date":2623,"open":2618,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":307,"volume":19,"transactions":9,"vwap":2626},"2025-06-11",52.6192,52.0144,52.1681,-0.217,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2618,"change":2633,"percent_change":2038,"volume":19,"transactions":9,"vwap":2618},"2025-06-10",52.083099,52.4257,51.9998,0.3018,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2638,"change":2639,"percent_change":995,"volume":19,"transactions":9,"vwap":2638},"2025-06-09",52.0238,52.2583,52.083302,0.0593,{"date":2641,"open":2585,"high":2642,"low":2585,"close":2643,"change":2644,"percent_change":2645,"volume":19,"transactions":9,"vwap":2643},"2025-06-06",52.1643,52.023998,0.5683,1.1,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":680,"volume":19,"transactions":9,"vwap":2651},"2025-06-05",51.65,52.0322,51.3056,51.4557,-0.1945,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2657,"change":2658,"percent_change":122,"volume":19,"transactions":9,"vwap":2657},"2025-06-04",51.4455,51.7445,51.6502,0.2045,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":277,"volume":19,"transactions":9,"vwap":2664},"2025-06-03",51.1684,51.5824,51.1003,51.4457,0.2773,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2661,"change":2671,"percent_change":2672,"volume":19,"transactions":9,"vwap":2661},"2025-06-02",50.8295,51.1747,50.5008,0.3248,0.64,{"date":2674,"open":2668,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":974,"volume":19,"transactions":9,"vwap":2677},"2025-05-30",50.9583,50.1425,50.8436,0.0136,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":42,"volume":19,"transactions":9,"vwap":2684},"2025-05-29",50.6732,51.2976,50.5396,50.83,0.1568,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2681,"change":2691,"percent_change":2692,"volume":19,"transactions":9,"vwap":2681},"2025-05-28",50.9024,51.1522,50.628,-0.2295,-0.45,{"date":2694,"open":2695,"high":2696,"low":2695,"close":2697,"change":2698,"percent_change":2699,"volume":19,"transactions":9,"vwap":2697},"2025-05-27",49.7386,50.9154,50.9027,1.164,2.34,{"date":2701,"open":2702,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":744,"volume":19,"transactions":9,"vwap":2704},"2025-05-23",50.2658,49.4775,49.7387,-0.5373,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":19,"transactions":9,"vwap":2711},"2025-05-22",50.1656,50.6191,50.094299,50.276,0.1102,0.22,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":1517,"volume":19,"transactions":9,"vwap":2719},"2025-05-21",50.7977,51.051701,50.0068016,50.1658,-0.6321,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":1283,"volume":19,"transactions":9,"vwap":2725},"2025-05-20",51.0867,50.4893,50.7979,-0.2879,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":492,"volume":19,"transactions":9,"vwap":2732},"2025-05-19",51.083801,51.128,50.4252,51.0858,0.003,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2209,"volume":19,"transactions":9,"vwap":2739},"2025-05-16",50.7804,51.095001,50.6453,51.082802,0.3019,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":835,"volume":19,"transactions":9,"vwap":2746},"2025-05-15",50.8208,50.9482,50.4182,50.7809,-0.0402,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":1318,"volume":19,"transactions":9,"vwap":2753},"2025-05-14",50.6541,50.943,50.6391,50.8211,0.1669,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":568,"volume":19,"transactions":9,"vwap":2760},"2025-05-13",50.3705,50.8135,50.3005,50.6542,0.2834,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2766,"change":2767,"percent_change":2768,"volume":19,"transactions":9,"vwap":2766},"2025-05-12",48.5864,50.373,50.3708,1.7843,3.67,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":19,"transactions":9,"vwap":2774},"2025-05-09",48.6738,48.9276,48.4745,48.5865,-0.0879,-0.18,{"date":2778,"open":2779,"high":2780,"low":2779,"close":2781,"change":2782,"percent_change":727,"volume":19,"transactions":9,"vwap":2781},"2025-05-08",48.3575,49.1375,48.6744,0.3167,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":-6,"volume":19,"transactions":9,"vwap":2788},"2025-05-07",48.3591,48.6337,47.9164,48.3577,-0.0016,{"date":2791,"open":2792,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":19,"transactions":9,"vwap":2794},"2025-05-06",48.7723,48.2521,48.3593,-0.4133,-0.85,{"date":2798,"open":2799,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":461,"volume":19,"transactions":9,"vwap":2801},"2025-05-05",49.098202,48.6347,48.7726,-0.3258,{"date":2804,"open":2805,"high":2806,"low":2805,"close":2807,"change":2808,"percent_change":76,"volume":19,"transactions":9,"vwap":2807},"2025-05-02",48.4467,49.2442,49.0984,0.6511,{"date":2810,"open":2811,"high":2812,"low":2811,"close":2813,"change":2814,"percent_change":17,"volume":19,"transactions":9,"vwap":2813},"2025-05-01",48.0854,48.9548,48.4473,0.3617,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":49,"volume":19,"transactions":9,"vwap":2820},"2025-04-30",48.067001,48.1912,46.9272,48.085602,0.0184,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":228,"volume":19,"transactions":9,"vwap":2827},"2025-04-29",47.8629,48.1759,47.586,48.0672,0.2041,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":492,"volume":19,"transactions":9,"vwap":2834},"2025-04-28",47.8582,48.070301,47.3471,47.8631,0.0046,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":1557,"volume":19,"transactions":9,"vwap":2841},"2025-04-25",47.4628,47.8705,47.2813,47.8585,0.3951,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":19,"transactions":9,"vwap":2848},"2025-04-24",46.4869,47.5095,46.4805,47.4634,0.9762,2.1,{"date":2852,"open":2853,"high":2854,"low":2853,"close":2855,"change":2856,"percent_change":2291,"volume":19,"transactions":9,"vwap":2855},"2025-04-23",45.7077,47.3042,46.4872,0.7794,{"date":178,"open":174,"high":2858,"low":174,"close":2859,"change":2860,"percent_change":2861,"volume":19,"transactions":9,"vwap":2859},45.9245,45.7078,1.1526,2.59]