[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVUS":3,"homepage-market-summary":26,"stock-historical-AVUS":170},{"ticker":4,"date":5,"profile":6,"quote":11},"AVUS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis 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},129.58,129.71,129.95,129.11,128.71,0.87,0.68,404622.255146,0,132.81,34.7,229342.448785695,96.7,1764,{"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},85.42,294365,107443379.657966,49.37,"2025-04-22",[181,184,193,204,214,224,234,245,254,265,276,285,294,304,314,325,335,345,355,366,377,388,398,407,417,427,437,445,455,462,471,481,491,501,510,519,528,538,548,557,568,577,586,596,605,614,625,636,645,656,665,675,685,694,705,716,722,732,741,749,757,765,771,778,784,791,799,806,815,823,831,838,846,851,859,867,873,881,889,898,907,913,922,930,937,945,952,958,965,973,980,986,994,1001,1010,1018,1025,1033,1040,1048,1055,1061,1067,1074,1081,1088,1096,1103,1111,1119,1127,1134,1141,1147,1155,1162,1168,1177,1184,1192,1200,1206,1214,1221,1229,1236,1244,1251,1258,1267,1274,1283,1290,1297,1305,1312,1320,1327,1334,1340,1347,1354,1361,1369,1377,1385,1394,1403,1410,1416,1423,1431,1439,1447,1454,1463,1469,1475,1483,1488,1495,1503,1510,1518,1523,1529,1536,1544,1553,1557,1563,1569,1573,1580,1586,1593,1599,1607,1614,1619,1625,1632,1640,1645,1650,1657,1664,1671,1676,1684,1688,1694,1699,1705,1712,1718,1725,1731,1737,1745,1753,1758,1764,1770,1777,1780,1783,1787,1793,1798,1804,1808,1814,1821,1828,1836,1843,1851,1858,1865,1873,1880,1888,1894,1901,1908,1914,1921,1928,1934,1940,1946,1952,1957,1964,1971,1977,1984,1991,1997,2002,2010,2017,2021,2028,2034,2043,2048,2054,2062,2067,2072,2078,2083,2089,2094,2100,2107,2113,2117,2122,2126,2130,2137,2143,2149,2155,2162,2168,2175,2182,2190,2196,2202,2208,2215,2221,2227,2233,2239,2246,2253,2260,2266,2273,2278,2285,2293,2301,2308,2314,2320,2327,2335,2340,2348,2355,2361,2367,2372,2379,2385,2392,2398,2405,2411,2416,2423,2429,2436,2442,2448,2455,2462,2469,2475,2481,2486,2492,2499,2507,2513,2520,2529,2536,2543,2551,2558,2567,2573,2579,2586,2593,2600,2606,2612,2619,2625,2632,2638,2645,2653,2659,2665,2672,2678,2683,2688,2694,2701,2706,2714,2721,2729,2736,2743,2748,2756,2763,2771,2778,2785,2792,2800,2806],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":182,"vwap":183},3001,129.5402,{"date":37,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},128.31,128.915,127.505,0.62,0.48,379873.618877,3235,128.4499,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",128.99,129.215,128.08,128.09,-0.46,-0.36,398560.122961,3695,128.7448,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",128.97,128.195,128.55,-0.25,-0.19,336758.342504,2508,128.5301,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",129.42,128.6,128.8,-0.92,-0.71,339677.577119,2801,129.0143,{"date":225,"open":226,"high":227,"low":195,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",129.26,129.94,129.72,0.57,0.44,325216.14484,2905,129.5926,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",128.78,129.41,128.585,129.15,-0.06,-0.05,253324.5142,2300,129.0494,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":220,"volume":251,"transactions":252,"vwap":253},"2026-09-23",130.12,129.1,129.21,-0.93,316043.943917,3083,129.489,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",130.41,130.58,130.08,130.14,-0.12,-0.09,286410.605627,2232,130.3053,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",129.47,130.52,129.3911,130.26,1.48,1.15,216837.421972,2395,130.1411,{"date":277,"open":278,"high":218,"low":279,"close":236,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",128.79,128.2,0.03,0.02,231478.856338,2454,128.5591,{"date":286,"open":195,"high":195,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",128.341,128.75,1.17,0.92,371547.792004,2489,128.6819,{"date":295,"open":296,"high":236,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",128.73,126.6601,127.58,-0.84,-0.65,370864.966759,3254,127.8378,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",128.81,128.11,128.42,-0.42,-0.33,231405.749716,2187,128.3337,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",128.68,129.335,128.59,128.84,-0.81,-0.62,290371.645013,2674,128.9985,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":84,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",129.76,129.9299,129.49,129.65,0.79,269879.93674,2716,129.7506,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":320,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",128.76,128.95,128.39,128.63,-0.63,430959.904645,3573,128.6982,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",129.89,129.32,129.44,-0.72,-0.55,386344.564758,2740,129.5738,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",130.96,131.02,130.03,130.16,-1.13,-0.86,272768.494147,2570,130.4371,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",131.24,131.42,131.022082,131.29,-0.1,-0.08,240076.239148,2552,131.2179,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",130.73,131.47,130.43,131.39,1.29,0.99,267301.637339,2350,131.1829,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":188,"volume":395,"transactions":396,"vwap":397},"2026-09-02",129.38,130.31,129.355,130.1,0.8,261874.086302,2201,130.1027,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":299,"percent_change":300,"volume":404,"transactions":405,"vwap":406},"2026-09-01",129.45,129.8298,128.93,129.3,287474.343944,3162,129.3611,{"date":408,"open":409,"high":410,"low":411,"close":259,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",130.27,130.4831,129.79,-0.39,-0.3,269001.786842,3067,130.0167,{"date":418,"open":419,"high":382,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",131.07,130.375,130.53,-0.38,-0.29,195509.73878,1865,130.7899,{"date":428,"open":429,"high":358,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",130.77,130.4,130.91,0.39,0.3,245826.092547,2724,130.7699,{"date":438,"open":439,"high":436,"low":439,"close":268,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",130.15,0.14,0.11,362346.904871,1886,130.5724,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",130.66,130,130.38,0.17,0.13,331649.998805,2219,130.2724,{"date":456,"open":457,"high":420,"low":227,"close":458,"change":422,"percent_change":423,"volume":459,"transactions":460,"vwap":461},"2026-08-24",130.34,130.21,203391.044764,2291,130.2165,{"date":463,"open":464,"high":465,"low":409,"close":466,"change":18,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",130.62,130.7994,130.59,0.52,217558.957459,1881,130.5693,{"date":472,"open":466,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",130.9,129.88,129.91,-1.08,-0.82,333742.000993,2541,130.2158,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":102,"volume":488,"transactions":489,"vwap":490},"2026-08-19",131.59,131.7558,130.915,130.99,0.08,267951.103596,2233,131.3081,{"date":492,"open":493,"high":494,"low":495,"close":431,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",131.48,131.545,130.86,-1.1,-0.83,222450.125607,2425,131.1416,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":199,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",132.47,132.65,132.01,-0.35,339286.387449,2969,132.2638,{"date":511,"open":512,"high":21,"low":513,"close":503,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",132.54,132.27,0.12,0.09,252885.122814,2559,132.4548,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":188,"volume":525,"transactions":526,"vwap":527},"2026-08-13",131.92,132.6,132.35,0.81,314008.039453,1631,132.3146,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":230,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",131.89,131.9622,131.32,131.54,0.34,354948.803262,2628,131.544,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":260,"volume":545,"transactions":546,"vwap":547},"2026-08-11",131.57,131.66,131,131.1,-0.16,170484.956624,1928,131.2846,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":487,"percent_change":102,"volume":554,"transactions":555,"vwap":556},"2026-08-10",131.11,131.515,131.0417,131.26,180542.79438,2199,131.2572,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",130.95,131.285,130.545,131.18,0.56,0.43,412453.92496,2531,131.038,{"date":569,"open":570,"high":553,"low":571,"close":464,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",131.04,130.49,-0.2,-0.15,241520.446081,2766,130.755,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":412,"volume":583,"transactions":584,"vwap":585},"2026-08-05",132.07,132.19,130.82,-0.51,257448.383621,2709,131.3429,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",129.6,131.62,131.33,2.02,1.56,301244.117718,2829,131.0215,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":77,"volume":602,"transactions":603,"vwap":604},"2026-08-03",127.9,129.3599,129.31,1.71,294088.223105,2627,129.0176,{"date":606,"open":607,"high":608,"low":609,"close":607,"change":610,"percent_change":229,"volume":611,"transactions":612,"vwap":613},"2026-07-31",127.6,127.906,126.24,0.72,232020.68271,2312,127.356,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",125.98,126.985,125.66,126.88,2.1,1.68,227690.509306,2351,126.4416,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",126.68,126.945,124.77,124.78,-2.04,-1.61,273995.807003,2639,125.7337,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":69,"percent_change":50,"volume":642,"transactions":643,"vwap":644},"2026-07-28",126.58,127.05,126.135,126.82,270067.701126,2591,126.6925,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",127.73,127.94,126.1598,126.77,-0.14,-0.11,338181.084961,2892,126.6974,{"date":657,"open":641,"high":658,"low":659,"close":660,"change":661,"percent_change":102,"volume":662,"transactions":663,"vwap":664},"2026-07-24",127.69,126.655,126.91,0.07,204664.614656,2025,127.0943,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":283,"vwap":674},"2026-07-23",126.97,127.46,126.425,126.84,-1.22,-0.95,258547.286006,126.8175,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",127.93,128.43,128.06,-0.03,-0.02,210313.129696,1740,128.1707,{"date":686,"open":607,"high":687,"low":688,"close":198,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",128.24,127.255,1.31,1.03,746419.970691,2618,128.0536,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",127.72,127.91,126.74,126.78,-0.34,-0.27,247658.459543,2437,127.2406,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",126.72,127.75,126.57,127.12,-1.01,-0.79,216509.268609,2633,127.2829,{"date":717,"open":198,"high":337,"low":658,"close":718,"change":422,"percent_change":413,"volume":719,"transactions":720,"vwap":721},"2026-07-16",128.13,321624.392651,3288,128.1477,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":714,"vwap":731},"2026-07-15",128.64,128.6999,127.7937,128.51,0.23,0.18,331920.047308,128.2722,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":164,"percent_change":143,"volume":738,"transactions":739,"vwap":740},"2026-07-14",128.29,128.575,127.9614,128.28,323636.085758,2104,128.221,{"date":742,"open":279,"high":743,"low":607,"close":744,"change":350,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-13",128.475,127.79,-0.56,244018.900195,2222,127.9513,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":229,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-10",128.10001,128.63499,127.53,128.50999,0.45,235400,{"date":758,"open":759,"high":760,"low":761,"close":648,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":648},"2026-07-09",127.43,128.16,127.225,1.12,0.88,362100,{"date":766,"open":767,"high":660,"low":768,"close":641,"change":769,"percent_change":700,"volume":770,"transactions":9,"vwap":641},"2026-07-08",126.64,125.855,-0.43,309000,{"date":772,"open":708,"high":773,"low":699,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",127.8,127.25,-0.68,-0.53,346500,{"date":779,"open":780,"high":307,"low":781,"close":677,"change":782,"percent_change":133,"volume":783,"transactions":9,"vwap":677},"2026-07-06",127.66,127.59,0.84,326800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":309,"percent_change":310,"volume":790,"transactions":9,"vwap":789},"2026-07-02",127.99,128.505,126.2,127.089996,316800,{"date":792,"open":696,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",128.3,127.211,127.51,-0.57,-0.45,348400,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":128,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-30",127.35,128.38499,128.080002,0.61,303400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-29",126.8,127.405,125.95,127.3,1.21,0.96,257000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":341,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-26",125.81,126.94,125.48,126.089996,-0.5,322800,{"date":824,"open":825,"high":826,"low":827,"close":707,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":707},"2026-06-25",127.32,127.44,126.13,0.76,0.6,315300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":20,"percent_change":20,"volume":837,"transactions":9,"vwap":836},"2026-06-24",126.15,127,125.54,125.96,398800,{"date":839,"open":840,"high":841,"low":842,"close":836,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":836},"2026-06-23",125.84,126.87,125.5,-1.82,-1.42,297900,{"date":847,"open":598,"high":308,"low":848,"close":849,"change":440,"percent_change":441,"volume":850,"transactions":9,"vwap":849},"2026-06-22",127.551,127.78,208800,{"date":852,"open":853,"high":648,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",127.76,127.13,127.64,1.38,1.09,280500,{"date":860,"open":861,"high":760,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",128.020004,126.010002,126.26,-1.52,-1.19,321200,{"date":868,"open":869,"high":870,"low":658,"close":849,"change":871,"percent_change":582,"volume":872,"transactions":9,"vwap":849},"2026-06-16",128.58,128.86,-0.66,254500,{"date":874,"open":875,"high":870,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-15",128.38,128.24899,128.44,1.69,1.33,365600,{"date":882,"open":883,"high":774,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-12",126.34,125.65,126.75,0.82,0.65,314700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-11",124.25,126.21,123.785,125.93,2.48,2.01,416600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",124.62,125.63,123.41,123.45,-1.74,-1.39,2586300,{"date":908,"open":827,"high":650,"low":909,"close":910,"change":911,"percent_change":412,"volume":912,"transactions":9,"vwap":910},"2026-06-09",122.8,125.19,-0.49,342000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-08",126.17,126.63,125.57,125.68,0.53,0.42,230100,{"date":923,"open":924,"high":855,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-05",127.57,124.88,125.15,-3.19,-2.49,287000,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":563,"volume":936,"transactions":9,"vwap":934},"2026-06-04",127.41,128.62,128.34,0.71,274500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":199,"volume":944,"transactions":9,"vwap":942},"2026-06-03",127.92,128.16901,127.56,127.63,-0.59,367600,{"date":946,"open":298,"high":947,"low":795,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-02",128.36,128.22,0.59,0.46,379800,{"date":953,"open":954,"high":955,"low":956,"close":942,"change":440,"percent_change":441,"volume":957,"transactions":9,"vwap":942},"2026-06-01",127.23,127.885,127.07,425300,{"date":959,"open":941,"high":960,"low":961,"close":962,"change":963,"percent_change":487,"volume":964,"transactions":9,"vwap":962},"2026-05-29",127.84,127.28,127.49,0.1,353800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":148,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-28",126.9,127.594,126.59,127.39,0.28,260100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":280,"percent_change":281,"volume":979,"transactions":9,"vwap":978},"2026-05-27",127.17,127.34,126.73,127.040001,339200,{"date":981,"open":982,"high":774,"low":982,"close":983,"change":984,"percent_change":384,"volume":985,"transactions":9,"vwap":983},"2026-05-26",126.65,127.010002,1.24,284300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":950,"volume":993,"transactions":9,"vwap":991},"2026-05-22",125.71,126.25,125.58,125.77,0.58,335900,{"date":995,"open":996,"high":997,"low":998,"close":910,"change":118,"percent_change":999,"volume":1000,"transactions":9,"vwap":910},"2026-05-21",124.49,125.52,124.2,0.2,282700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-20",123.83,124.98,123.65,124.94,1.47,1.19,224500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":321,"volume":1017,"transactions":9,"vwap":1015},"2026-05-19",123.54,124.12,122.974,123.47,-0.77,201300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":573,"percent_change":260,"volume":1024,"transactions":9,"vwap":1023},"2026-05-18",124.53,124.74,123.49,124.24,223200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":865,"volume":1032,"transactions":9,"vwap":1030},"2026-05-15",124.73,124.919,124.19,124.39,-1.5,568700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":524,"percent_change":887,"volume":1039,"transactions":9,"vwap":1038},"2026-05-14",125.24,126.16,125.18,125.89,196900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":949,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-13",124.64,125.29,124.129,125.080002,0.47,234500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":996,"change":506,"percent_change":1053,"volume":1054,"transactions":9,"vwap":996},"2026-05-12",124.5,124.626,123.32,-0.28,441800,{"date":1056,"open":900,"high":1057,"low":900,"close":1058,"change":999,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-11",125.13,124.84,0.16,199900,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1042,"change":1065,"percent_change":610,"volume":1066,"transactions":9,"vwap":1042},"2026-05-08",124.29,124.76,0.89,218700,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":219,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-07",124.83,123.44,123.75,-0.74,288900,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":592,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-06",123.76,124.825,124.67,1.27,256300,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":383,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-05",122.47,123.4,123.11,1.06,242600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":821,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-04",122.13,122.58,121.375,121.82,-0.41,262900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":728,"percent_change":34,"volume":1102,"transactions":9,"vwap":1101},"2026-05-01",122.5,122.99,122.29,122.32,281800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":77,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-30",120.95,122.31,120.81,122.089996,1.11,264400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":544,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-29",120.85,120.96,120.25,120.75,-0.13,214100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":821,"volume":1126,"transactions":9,"vwap":1124},"2026-04-28",121.23,121.27,120.47,120.91,-0.61,206400,{"date":1128,"open":1121,"high":1129,"low":1130,"close":1131,"change":148,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-27",121.59,121.050003,121.52,0.29,341900,{"date":1135,"open":1113,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":467,"volume":1140,"transactions":9,"vwap":1138},"2026-04-24",121.38,120.555,121.17,0.63,213400,{"date":1142,"open":1143,"high":1138,"low":1144,"close":1145,"change":652,"percent_change":261,"volume":1146,"transactions":9,"vwap":1145},"2026-04-23",120.61,119.565,120.54,265200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":828,"volume":1154,"transactions":9,"vwap":1152},"2026-04-22",120.63,120.74,120.28,120.65,0.91,228600,{"date":1156,"open":1157,"high":1114,"low":1158,"close":1159,"change":1160,"percent_change":745,"volume":1161,"transactions":9,"vwap":1159},"2026-04-21",120.72,119.54,119.74,-0.67,188200,{"date":1163,"open":1115,"high":1164,"low":1165,"close":1166,"change":680,"percent_change":681,"volume":1167,"transactions":9,"vwap":1166},"2026-04-20",120.518,120.059998,120.41,197800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-17",119.63,120.88,119.6,120.44,1.46,1.23,245700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":728,"volume":814,"transactions":9,"vwap":1182},"2026-04-16",118.83,119.132,118.53,118.98,0.27,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":432,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-15",118.34,118.78,118.0070038,118.71,0.33,188800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":272,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-14",117.44,118.35,117.22,118.32,0.98,231400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1086,"percent_change":1153,"volume":1205,"transactions":9,"vwap":1203},"2026-04-13",115.82,117.17,115.685,221100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1053,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-10",116.61,116.635,116.019997,116.11,-0.24,272700,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":17,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-09",115.36,116.615,116.39,0.75,351100,{"date":1222,"open":1223,"high":1204,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-08",115.3,114.77,115.52,2.92,2.59,302200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":50,"percent_change":50,"volume":1235,"transactions":9,"vwap":1234},"2026-04-07",112.16,112.65,111.46,112.6,294300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":563,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-06",112.019997,112.609,111.947,112.56,0.5,463200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":515,"percent_change":487,"volume":1250,"transactions":9,"vwap":1249},"2026-04-02",110.59,112.45,110.31,112,299900,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":133,"volume":1257,"transactions":9,"vwap":1255},"2026-04-01",111.7,112.519,111.91,0.73,359700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-31",109.3,111.265,109.2,111.18,3.06,2.83,382000,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":300,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-30",109.81,107.735,108.12,-0.6,541200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-27",109.99,110.074997,108.575,108.77,-1.54,-1.4,401500,{"date":1284,"open":1285,"high":1286,"low":1248,"close":1248,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1248},"2026-03-26",111.3,111.889,-1.93,-1.72,400500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1139,"percent_change":563,"volume":1296,"transactions":9,"vwap":1295},"2026-03-25",112.38,112.765,111.68,112.24,277700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":999,"volume":1304,"transactions":9,"vwap":1302},"2026-03-24",110.75,112.222,110.6,111.61,0.22,329200,{"date":1306,"open":1307,"high":1308,"low":1261,"close":1309,"change":1310,"percent_change":1079,"volume":1311,"transactions":9,"vwap":1309},"2026-03-23",111.56,112.69,111.39,1.4,384700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1276,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1276},"2026-03-20",111.47,111.48,109.381,-1.64,-1.47,596700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":107,"percent_change":107,"volume":1326,"transactions":9,"vwap":1325},"2026-03-19",110.8,112.14,110.57,111.63,542700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":844,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-18",112.66,112.89,111.64,-1.26,371400,{"date":1335,"open":1336,"high":1337,"low":1330,"close":1338,"change":563,"percent_change":1242,"volume":1339,"transactions":9,"vwap":1338},"2026-03-17",113.080002,113.55,113.059998,209300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":113,"percent_change":97,"volume":1346,"transactions":9,"vwap":1345},"2026-03-16",112.41,112.98,112.225,112.5,637300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":199,"percent_change":1094,"volume":1353,"transactions":9,"vwap":1352},"2026-03-13",112.37,112.876,111.24,111.37,305700,{"date":1355,"open":1308,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-12",112.775,111.83,-1.79,-1.58,318700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-11",113.7,114.024002,113.15,113.62,-0.04,247100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":309,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-10",113.77,114.895,113.4,113.66,-0.37,246000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":828,"volume":1384,"transactions":9,"vwap":1382},"2026-03-09",112.080002,114.29,111.195,114.080002,0.86,234300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-06",113.52,113.78,112.782,113.22,-1.76,-1.53,308600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-05",115.43,115.95,114.07,114.98,-1.14,-0.98,280100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":828,"percent_change":133,"volume":1409,"transactions":9,"vwap":1408},"2026-03-04",115.77,116.43,115.2,116.12,333600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1216,"change":1332,"percent_change":476,"volume":1415,"transactions":9,"vwap":1216},"2026-03-03",114.67,115.74,113.415,284900,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":440,"percent_change":514,"volume":1422,"transactions":9,"vwap":1421},"2026-03-02",115.17,116.95,115.14,116.62,305200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":321,"volume":1430,"transactions":9,"vwap":1428},"2026-02-27",116.059998,116.51,115.78,116.48,-0.73,286600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1375,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-26",117.64,117.68,116.29,117.21,-0.31,304700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":128,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-25",117.25,117.63,117,117.58,0.67,301400,{"date":1448,"open":1449,"high":1450,"low":1204,"close":1451,"change":1452,"percent_change":394,"volume":1453,"transactions":9,"vwap":1451},"2026-02-24",115.92,116.94,116.8,0.93,205800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-23",117.029999,117.42,115.46,115.87,-1.51,-1.29,264800,{"date":1464,"open":1211,"high":1465,"low":1211,"close":1466,"change":1467,"percent_change":524,"volume":1468,"transactions":9,"vwap":1466},"2026-02-20",117.43,117.38,0.94,372000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1471,"change":506,"percent_change":413,"volume":1474,"transactions":9,"vwap":1471},"2026-02-19",116.44,116.72,115.91,225800,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":949,"volume":1482,"transactions":9,"vwap":1480},"2026-02-18",116.33,117.28,116.17,116.79,0.69,223900,{"date":1484,"open":1202,"high":1218,"low":1485,"close":1486,"change":514,"percent_change":963,"volume":1487,"transactions":9,"vwap":1486},"2026-02-17",114.9,116.099998,311400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":138,"percent_change":971,"volume":1494,"transactions":9,"vwap":1493},"2026-02-13",115.68,116.67,114.974,115.98,347200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1392,"volume":1502,"transactions":9,"vwap":1500},"2026-02-12",117.91,118.27,115.49,115.66,-1.8,851700,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1190,"percent_change":971,"volume":1509,"transactions":9,"vwap":1508},"2026-02-11",117.99,118.218,116.89,117.46,321000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":700,"volume":1517,"transactions":9,"vwap":1515},"2026-02-10",117.6,117.8,117.065002,117.13,-0.4,316400,{"date":1519,"open":1419,"high":1520,"low":1451,"close":1521,"change":138,"percent_change":1183,"volume":1522,"transactions":9,"vwap":1521},"2026-02-09",117.86,117.53,275900,{"date":1524,"open":1525,"high":1457,"low":1525,"close":1436,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1436},"2026-02-06",115.42,2.39,2.08,332500,{"date":1530,"open":1420,"high":1531,"low":1532,"close":1533,"change":1332,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-05",115.75,114.34,114.82,-1.09,279600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1212,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-04",116.56,116.97,115.29,116.080002,-0.21,555100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-03",116.83,117.18,115.31,116.32,-0.26,-0.22,337200,{"date":1554,"open":1407,"high":1555,"low":1407,"close":1556,"change":1153,"percent_change":331,"volume":1535,"transactions":9,"vwap":1556},"2026-02-02",116.838,116.58,{"date":1558,"open":1459,"high":1559,"low":1560,"close":1561,"change":321,"percent_change":776,"volume":1562,"transactions":9,"vwap":1561},"2026-01-30",116.15,114.825,115.67,407700,{"date":1564,"open":1218,"high":1565,"low":1566,"close":1435,"change":433,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1435},"2026-01-29",116.55,114.73,0.26,359400,{"date":1570,"open":1571,"high":1218,"low":1405,"close":1572,"change":69,"percent_change":50,"volume":1304,"transactions":9,"vwap":1572},"2026-01-28",116.28,115.99,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":829,"percent_change":467,"volume":1579,"transactions":9,"vwap":1578},"2026-01-27",115.73,116.083,115.57,115.94,259700,{"date":1581,"open":1582,"high":1225,"low":1583,"close":1584,"change":189,"percent_change":920,"volume":1585,"transactions":9,"vwap":1584},"2026-01-26",115.089996,115.083,115.34,197600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":413,"percent_change":1550,"volume":1592,"transactions":9,"vwap":1591},"2026-01-23",115.07,115.207,114.61,114.86,208000,{"date":1594,"open":1216,"high":1595,"low":1596,"close":1597,"change":467,"percent_change":755,"volume":1598,"transactions":9,"vwap":1597},"2026-01-22",115.6,114.935,115.16,256600,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-21",113.35,115.18,114.64,1.72,1.52,225000,{"date":1608,"open":1609,"high":1398,"low":1610,"close":1611,"change":1612,"percent_change":1358,"volume":1613,"transactions":9,"vwap":1611},"2026-01-20",113.46,112.81,112.92,-2.06,576400,{"date":1615,"open":1616,"high":1499,"low":1617,"close":1399,"change":573,"percent_change":1117,"volume":1618,"transactions":9,"vwap":1399},"2026-01-16",115.48,114.804,326500,{"date":1620,"open":1621,"high":1500,"low":1588,"close":1622,"change":1623,"percent_change":1046,"volume":1624,"transactions":9,"vwap":1622},"2026-01-15",115.27,115.13,0.54,317500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":700,"percent_change":413,"volume":1631,"transactions":9,"vwap":1630},"2026-01-14",114.5,114.71,113.97,114.59,258300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1542,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-13",115.25,115.37,114.56,114.93,-0.18,294700,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1420,"change":515,"percent_change":487,"volume":1644,"transactions":9,"vwap":1420},"2026-01-12",114.46,115.21,279100,{"date":1646,"open":1647,"high":1407,"low":1648,"close":1649,"change":1219,"percent_change":133,"volume":1154,"transactions":9,"vwap":1649},"2026-01-09",114.48,114.26,115.050003,{"date":1651,"open":1388,"high":1652,"low":1653,"close":1654,"change":63,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-08",114.445,113.69,114.3,0.36,192800,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":871,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-07",114.57,113.8,113.89,-0.58,226600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":169,"percent_change":331,"volume":1670,"transactions":9,"vwap":1669},"2026-01-06",113.65,114.58,113.61,114.55,488200,{"date":1672,"open":1365,"high":1673,"low":1365,"close":1666,"change":1674,"percent_change":1198,"volume":1675,"transactions":9,"vwap":1666},"2026-01-05",113.885,1.1,355100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1481,"volume":1683,"transactions":9,"vwap":1681},"2026-01-02",112.3,112.649,111.93,112.55,0.77,261600,{"date":1685,"open":1329,"high":1329,"low":1686,"close":1686,"change":219,"percent_change":477,"volume":1687,"transactions":9,"vwap":1686},"2025-12-31",111.78,212600,{"date":1689,"open":1690,"high":1691,"low":1329,"close":1692,"change":572,"percent_change":1638,"volume":1693,"transactions":9,"vwap":1692},"2025-12-30",112.9,112.975,112.7,294600,{"date":1695,"open":1696,"high":1365,"low":1697,"close":1690,"change":412,"percent_change":700,"volume":1698,"transactions":9,"vwap":1690},"2025-12-29",112.82,112.59,234000,{"date":1700,"open":1701,"high":1702,"low":1338,"close":1703,"change":281,"percent_change":281,"volume":1704,"transactions":9,"vwap":1703},"2025-12-26",113.28,113.44,113.29,203600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":148,"percent_change":43,"volume":1711,"transactions":9,"vwap":1710},"2025-12-24",112.95,113.435,112.902,113.27,165200,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1611,"change":1190,"percent_change":1132,"volume":1717,"transactions":9,"vwap":1611},"2025-12-23",112.53,112.97,112.49,215900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1697,"change":1723,"percent_change":1139,"volume":1724,"transactions":9,"vwap":1697},"2025-12-22",112.39,112.715,112.32,0.7,216700,{"date":1726,"open":1727,"high":1249,"low":1728,"close":1729,"change":17,"percent_change":128,"volume":1730,"transactions":9,"vwap":1729},"2025-12-19",111.31,111.29,111.89,369900,{"date":1732,"open":1728,"high":1733,"low":1734,"close":1735,"change":524,"percent_change":1256,"volume":1736,"transactions":9,"vwap":1735},"2025-12-18",111.79,110.772,111.019997,406300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":219,"volume":1744,"transactions":9,"vwap":1742},"2025-12-17",111.38,111.51,110.185,110.21,-1.02,231800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":299,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-16",111.5,111.74,110.66,111.23,-0.75,345200,{"date":1754,"open":1755,"high":1755,"low":1733,"close":1756,"change":372,"percent_change":261,"volume":1757,"transactions":9,"vwap":1756},"2025-12-15",112.85,112.07,184200,{"date":1759,"open":1702,"high":1609,"low":1760,"close":1761,"change":1762,"percent_change":1534,"volume":1763,"transactions":9,"vwap":1761},"2025-12-12",111.88,112.17,-1.24,285100,{"date":1765,"open":1241,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":164,"volume":1769,"transactions":9,"vwap":1766},"2025-12-11",113.41,112.378,0.55,316200,{"date":1771,"open":1302,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1086,"volume":1776,"transactions":9,"vwap":1774},"2025-12-10",113.12,111.59,112.86,1.18,324900,{"date":1778,"open":1302,"high":1231,"low":1302,"close":1294,"change":1367,"percent_change":1367,"volume":1779,"transactions":9,"vwap":1294},"2025-12-09",269500,{"date":1781,"open":1342,"high":1342,"low":1740,"close":1782,"change":309,"percent_change":1375,"volume":756,"transactions":9,"vwap":1782},"2025-12-08",111.72,{"date":1784,"open":1323,"high":1232,"low":1379,"close":1323,"change":1785,"percent_change":451,"volume":1786,"transactions":9,"vwap":1323},"2025-12-05",0.15,185100,{"date":1788,"open":1789,"high":1231,"low":1790,"close":1791,"change":1059,"percent_change":440,"volume":1792,"transactions":9,"vwap":1791},"2025-12-04",112.029999,111.6,111.99,266600,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1357,"change":887,"percent_change":992,"volume":1797,"transactions":9,"vwap":1357},"2025-12-03",111.040001,111.978,193100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1263,"change":1059,"percent_change":440,"volume":1803,"transactions":9,"vwap":1263},"2025-12-02",111.34,111.44,110.84,183500,{"date":1805,"open":1749,"high":1806,"low":1749,"close":1735,"change":769,"percent_change":412,"volume":1807,"transactions":9,"vwap":1735},"2025-12-01",111.557,337400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":829,"percent_change":1623,"volume":1813,"transactions":9,"vwap":1811},"2025-11-28",111.11,111.45,111.059998,91700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":828,"percent_change":1481,"volume":1820,"transactions":9,"vwap":1819},"2025-11-26",110.5,111.25,110.438,110.85,489000,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":77,"percent_change":1175,"volume":1827,"transactions":9,"vwap":1826},"2025-11-25",108.73,110.19,108.455,110.089996,282100,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":77,"volume":1835,"transactions":9,"vwap":1833},"2025-11-24",107.95,108.92,107.67,108.75,1.44,239400,{"date":1837,"open":1838,"high":1271,"low":1839,"close":1840,"change":1007,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-21",106.18,105.85,107.31,1.39,379200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1280,"volume":1850,"transactions":9,"vwap":1848},"2025-11-20",109.050003,109.46,105.72,105.84,-1.65,410500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1190,"percent_change":43,"volume":1857,"transactions":9,"vwap":1856},"2025-11-19",107.23,108.105,106.915,107.49,241700,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":745,"percent_change":1864,"volume":1430,"transactions":9,"vwap":1863},"2025-11-18",107.080002,107.937,106.46,107.16,-0.52,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1332,"volume":1872,"transactions":9,"vwap":1870},"2025-11-17",108.71,109.302,107.21,107.72,-1.37,412400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":240,"percent_change":241,"volume":1879,"transactions":9,"vwap":1878},"2025-11-14",108.089996,109.66,107.769,109.089996,216400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1501,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-13",110.45,110.67,108.91,109.15,-1.62,204400,{"date":1889,"open":1890,"high":1351,"low":1891,"close":1892,"change":514,"percent_change":441,"volume":1893,"transactions":9,"vwap":1892},"2025-11-12",111.21,110.738,110.95,255900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":433,"percent_change":1183,"volume":1900,"transactions":9,"vwap":1899},"2025-11-11",110.33,110.98,110.24,110.83,224800,{"date":1902,"open":1903,"high":1891,"low":1904,"close":1905,"change":1310,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-10",110.17,109.6,110.53,1.28,198200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":143,"percent_change":148,"volume":1913,"transactions":9,"vwap":1911},"2025-11-07",108.28,109.13,107.495,238500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1833,"change":361,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1833},"2025-11-06",109.73,109.913,108.49,-1.03,251400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":133,"percent_change":829,"volume":1927,"transactions":9,"vwap":1926},"2025-11-05",109.22,110.394,109.18,109.88,227200,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1923,"change":1932,"percent_change":361,"volume":1933,"transactions":9,"vwap":1923},"2025-11-04",109.019997,109.865,-1.25,222800,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":999,"percent_change":729,"volume":1939,"transactions":9,"vwap":1938},"2025-11-03",110.81,109.76,110.47,196400,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":971,"percent_change":118,"volume":1945,"transactions":9,"vwap":1944},"2025-10-31",110.74,109.848,110.27,221200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1276,"change":1534,"percent_change":1401,"volume":1951,"transactions":9,"vwap":1276},"2025-10-30",110.37,111.010002,109.94,177900,{"date":1953,"open":1727,"high":1954,"low":1905,"close":1955,"change":107,"percent_change":107,"volume":1956,"transactions":9,"vwap":1955},"2025-10-29",111.62,111.080002,255500,{"date":1958,"open":1285,"high":1959,"low":1960,"close":1961,"change":373,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-28",111.348,110.88,111.089996,-0.07,194600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":113,"percent_change":690,"volume":1970,"transactions":9,"vwap":1969},"2025-10-27",110.97,111.2,110.841,111.17,265900,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":763,"percent_change":524,"volume":1976,"transactions":9,"vwap":1975},"2025-10-24",109.93,110.34,110.040001,238700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":828,"percent_change":1723,"volume":1983,"transactions":9,"vwap":1982},"2025-10-23",108.67,109.361,108.6,109.16,334200,{"date":1985,"open":1925,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":220,"volume":1990,"transactions":9,"vwap":1988},"2025-10-22",109.21,107.75,108.4,-0.78,273400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1925,"change":451,"percent_change":514,"volume":1996,"transactions":9,"vwap":1925},"2025-10-21",109,109.45,108.825,171700,{"date":1998,"open":1999,"high":1982,"low":1999,"close":1845,"change":1175,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1845},"2025-10-20",108.44,1.14,228200,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":189,"volume":2009,"transactions":9,"vwap":2007},"2025-10-17",107.13,107.99,106.94,107.82,0.51,224600,{"date":2011,"open":2012,"high":1979,"low":2013,"close":1840,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1840},"2025-10-16",108.59,106.84,-1.05,-0.97,277100,{"date":2018,"open":1884,"high":1262,"low":2019,"close":2020,"change":755,"percent_change":920,"volume":1191,"transactions":9,"vwap":2020},"2025-10-15",107.48,108.36,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1183,"percent_change":118,"volume":2027,"transactions":9,"vwap":2026},"2025-10-14",106.52,108.5,106.3,107.91,154200,{"date":2029,"open":1869,"high":2007,"low":2030,"close":2031,"change":621,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-13",107.071999,107.64,1.59,169800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-10",109.07,109.38,105.91,105.96,-3.03,-2.78,271900,{"date":2044,"open":2045,"high":2045,"low":1867,"close":2046,"change":821,"percent_change":199,"volume":2047,"transactions":9,"vwap":2046},"2025-10-09",109.67,108.99,167600,{"date":2049,"open":1982,"high":2050,"low":2051,"close":2052,"change":829,"percent_change":1768,"volume":2053,"transactions":9,"vwap":2052},"2025-10-08",109.56,108.83,109.49,164900,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1864,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-07",109.61,109.655,108.601,108.89,-0.48,202800,{"date":2063,"open":2064,"high":2064,"low":1885,"close":2065,"change":999,"percent_change":729,"volume":2066,"transactions":9,"vwap":2065},"2025-10-06",109.68,109.41,229700,{"date":2068,"open":2069,"high":2070,"low":1911,"close":1986,"change":487,"percent_change":661,"volume":2071,"transactions":9,"vwap":1986},"2025-10-03",109.31,109.749,171500,{"date":2073,"open":2074,"high":1885,"low":2075,"close":1911,"change":2076,"percent_change":34,"volume":2077,"transactions":9,"vwap":1911},"2025-10-02",109.099998,108.57,0.21,181600,{"date":2079,"open":2080,"high":2036,"low":2081,"close":1831,"change":1303,"percent_change":999,"volume":2082,"transactions":9,"vwap":1831},"2025-10-01",108.23,108.2,201900,{"date":2084,"open":2085,"high":2086,"low":2026,"close":2087,"change":2076,"percent_change":34,"volume":2088,"transactions":9,"vwap":2087},"2025-09-30",108.43,108.74,108.7,230000,{"date":2090,"open":2091,"high":2091,"low":2092,"close":1918,"change":963,"percent_change":515,"volume":2093,"transactions":9,"vwap":1918},"2025-09-29",108.76,108.211,271800,{"date":2095,"open":2096,"high":2024,"low":2097,"close":2098,"change":128,"percent_change":610,"volume":2099,"transactions":9,"vwap":2098},"2025-09-26",107.83,107.818,108.39,228300,{"date":2101,"open":2031,"high":2102,"low":2103,"close":2104,"change":1662,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-09-25",107.834,107.15,107.61,-0.54,326000,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":422,"percent_change":506,"volume":2112,"transactions":9,"vwap":2111},"2025-09-24",108.8,108.022003,108.19,317600,{"date":2114,"open":1831,"high":1260,"low":2115,"close":2075,"change":943,"percent_change":2105,"volume":2116,"transactions":9,"vwap":2075},"2025-09-23",108.385,202000,{"date":2118,"open":2119,"high":2120,"low":2024,"close":1982,"change":1655,"percent_change":1190,"volume":2121,"transactions":9,"vwap":1982},"2025-09-22",108.62,109.28,214000,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2109,"change":69,"percent_change":69,"volume":936,"transactions":9,"vwap":2109},"2025-09-19",109.080002,108.378,{"date":2127,"open":2128,"high":1993,"low":2080,"close":1833,"change":128,"percent_change":610,"volume":2129,"transactions":9,"vwap":1833},"2025-09-18",108.54,280800,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":280,"percent_change":280,"volume":2136,"transactions":9,"vwap":2135},"2025-09-17",107.92,108.69,107.14,107.97,288200,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":260,"percent_change":652,"volume":2142,"transactions":9,"vwap":2141},"2025-09-16",108.22,107.641,107.94,379500,{"date":2144,"open":2145,"high":2080,"low":2146,"close":2147,"change":755,"percent_change":920,"volume":2148,"transactions":9,"vwap":2147},"2025-09-15",108.040001,107.874,108.059998,160400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2104,"change":412,"percent_change":200,"volume":2154,"transactions":9,"vwap":2104},"2025-09-12",107.88,107.975,107.59,211300,{"date":2156,"open":1869,"high":2157,"low":2158,"close":2159,"change":272,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-11",108.050003,107.11,108,1.08,326200,{"date":2163,"open":1869,"high":2164,"low":2165,"close":2166,"change":440,"percent_change":451,"volume":2167,"transactions":9,"vwap":2166},"2025-09-10",107.237,106.6,106.85,257200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":487,"percent_change":487,"volume":2174,"transactions":9,"vwap":2173},"2025-09-09",106.68,106.8,106.313,106.71,238000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":451,"percent_change":514,"volume":2181,"transactions":9,"vwap":2180},"2025-09-08",106.77,106.773,106.32,106.63,179900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1094,"volume":2189,"transactions":9,"vwap":2187},"2025-09-05",107.12,107.34,105.8,106.5,-0.44,195600,{"date":2191,"open":2192,"high":2006,"low":2193,"close":2006,"change":2194,"percent_change":1674,"volume":2195,"transactions":9,"vwap":2006},"2025-09-04",106,105.955,1.16,265100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":138,"percent_change":433,"volume":2016,"transactions":9,"vwap":2201},"2025-09-03",105.77,105.94,105.3,105.78,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":1160,"percent_change":341,"volume":2207,"transactions":9,"vwap":2205},"2025-09-02",104.78,105.46,104.557,208700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1864,"percent_change":911,"volume":2214,"transactions":9,"vwap":2213},"2025-08-29",106.49,106.519,105.825,106.13,187200,{"date":2216,"open":2217,"high":2218,"low":1838,"close":2219,"change":1132,"percent_change":1183,"volume":2220,"transactions":9,"vwap":2219},"2025-08-28",106.56,106.72,106.65,178800,{"date":2222,"open":2223,"high":1862,"low":2223,"close":2224,"change":432,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-27",105.83,106.36,0.37,198000,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":920,"percent_change":123,"volume":2232,"transactions":9,"vwap":2231},"2025-08-26",105.47,106.050003,105.97,188300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2237,"change":199,"percent_change":769,"volume":2238,"transactions":9,"vwap":2237},"2025-08-25",105.87,105.949,105.55,217600,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":591,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-08-22",104.33,106.21,106.010002,1.94,199200,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1375,"percent_change":506,"volume":2252,"transactions":9,"vwap":2251},"2025-08-21",103.97,104.29,103.69,103.99,196700,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1437,"percent_change":413,"volume":2259,"transactions":9,"vwap":2258},"2025-08-20",104.49,104.56,103.64,104.36,241300,{"date":2261,"open":2262,"high":2200,"low":2263,"close":2264,"change":422,"percent_change":200,"volume":2265,"transactions":9,"vwap":2264},"2025-08-19",104.98,104.445,104.67,166100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":281,"percent_change":281,"volume":2272,"transactions":9,"vwap":2271},"2025-08-18",104.86,105.11,104.837,105.050003,160800,{"date":2274,"open":2275,"high":2275,"low":2262,"close":2276,"change":412,"percent_change":1375,"volume":2277,"transactions":9,"vwap":2276},"2025-08-15",105.64,105.029999,177600,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1542,"percent_change":572,"volume":2284,"transactions":9,"vwap":2283},"2025-08-14",105.17,105.515,105.019997,105.42,282000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1445,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-08-13",105.32,105.68,105.14,105.63,0.64,529600,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-08-12",103.85,105.010002,104.96,1.5,1.45,436800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":209,"percent_change":1212,"volume":2307,"transactions":9,"vwap":2306},"2025-08-11",103.72,103.876,103.28,103.46,222600,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":331,"percent_change":1682,"volume":2313,"transactions":9,"vwap":2312},"2025-08-08",103.22,103.8,103.71,179400,{"date":2315,"open":2311,"high":2295,"low":2316,"close":2317,"change":2318,"percent_change":544,"volume":2319,"transactions":9,"vwap":2317},"2025-08-07",102.57,102.92,-0.17,704500,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1242,"percent_change":164,"volume":2326,"transactions":9,"vwap":2325},"2025-08-06",102.7,103.248,102.544,103.089996,188900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":310,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-08-05",102.98,103.16,102.2,102.59,-0.32,219400,{"date":2336,"open":2337,"high":2317,"low":2338,"close":2317,"change":271,"percent_change":1174,"volume":2339,"transactions":9,"vwap":2317},"2025-08-04",102.099998,102.07,250500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":632,"volume":2347,"transactions":9,"vwap":2345},"2025-08-01",101.96,101.98,100.82,101.44,-1.66,454400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":200,"percent_change":506,"volume":2354,"transactions":9,"vwap":2353},"2025-07-31",104.16,104.3,102.955,103.099998,336000,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2306,"change":2333,"percent_change":1437,"volume":2360,"transactions":9,"vwap":2306},"2025-07-30",104.010002,104.098999,103.010002,282800,{"date":2362,"open":2363,"high":2364,"low":2250,"close":2365,"change":1375,"percent_change":200,"volume":2366,"transactions":9,"vwap":2365},"2025-07-29",104.38,104.41,103.78,154900,{"date":2368,"open":2364,"high":2364,"low":2369,"close":2370,"change":680,"percent_change":680,"volume":2371,"transactions":9,"vwap":2370},"2025-07-28",103.909,104.15,158400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":919,"percent_change":2008,"volume":2378,"transactions":9,"vwap":2377},"2025-07-25",103.87,104.25,103.75,104.18,168100,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2383,"change":210,"percent_change":1638,"volume":2384,"transactions":9,"vwap":2383},"2025-07-24",103.9,104.07,103.65,181900,{"date":2386,"open":2387,"high":2295,"low":2388,"close":2389,"change":1198,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-07-23",103.45,103.19,103.84,0.95,222700,{"date":2393,"open":2332,"high":2394,"low":2395,"close":2396,"change":143,"percent_change":2225,"volume":2397,"transactions":9,"vwap":2396},"2025-07-22",103.029999,102.35,102.86,298100,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":680,"percent_change":680,"volume":2404,"transactions":9,"vwap":2403},"2025-07-21",102.67,103.12,102.46,102.48,232100,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":280,"percent_change":280,"volume":2410,"transactions":9,"vwap":2409},"2025-07-18",102.91,102.29,102.51,363500,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2403,"change":155,"percent_change":1256,"volume":2415,"transactions":9,"vwap":2403},"2025-07-17",101.7,102.6,173000,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":999,"percent_change":999,"volume":2422,"transactions":9,"vwap":2421},"2025-07-16",101.73,101.863,100.71,101.74,302600,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":362,"percent_change":299,"volume":2428,"transactions":9,"vwap":2427},"2025-07-15",102.78,101.51,101.54,270300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":451,"percent_change":451,"volume":2435,"transactions":9,"vwap":2434},"2025-07-14",102.16,102.469,102.010002,102.4,220400,{"date":2437,"open":2438,"high":2439,"low":2343,"close":2440,"change":821,"percent_change":911,"volume":2441,"transactions":9,"vwap":2440},"2025-07-11",102.32,102.49,102.27,300200,{"date":2443,"open":2438,"high":2444,"low":2445,"close":2446,"change":564,"percent_change":920,"volume":2447,"transactions":9,"vwap":2446},"2025-07-10",102.99,102.23,102.77,205700,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1623,"percent_change":919,"volume":2454,"transactions":9,"vwap":2453},"2025-07-09",102.11,102.39,101.82,102.34,496200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":661,"percent_change":661,"volume":2461,"transactions":9,"vwap":2460},"2025-07-08",101.87,102.089996,101.6,101.8,291100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2418,"change":2467,"percent_change":1989,"volume":2468,"transactions":9,"vwap":2418},"2025-07-07",102.22,102.401,101.2,-0.8,231200,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":1481,"percent_change":18,"volume":2474,"transactions":9,"vwap":2473},"2025-07-03",102.040001,102.69,102.53,262200,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2478,"change":2291,"percent_change":1139,"volume":2480,"transactions":9,"vwap":2478},"2025-07-02",101.25,101.84,101.059998,244200,{"date":2482,"open":2483,"high":2345,"low":2484,"close":2466,"change":143,"percent_change":143,"volume":2485,"transactions":9,"vwap":2466},"2025-07-01",100.63,100.6,418500,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2344,"change":432,"percent_change":432,"volume":2491,"transactions":9,"vwap":2344},"2025-06-30",100.76,100.98,100.41,311600,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":467,"percent_change":467,"volume":2498,"transactions":9,"vwap":2497},"2025-06-27",100.15,100.67,99.73,100.43,279700,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":1086,"volume":2506,"transactions":9,"vwap":2504},"2025-06-26",99.27,99.95,99.18,99.91,1.05,307700,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":1638,"percent_change":1638,"volume":2512,"transactions":9,"vwap":2511},"2025-06-25",99.31,98.74,98.86,269900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":610,"percent_change":1256,"volume":2519,"transactions":9,"vwap":2518},"2025-06-24",98.7,99.25,98.62,99.040001,198400,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-06-23",97.53,98.39,97,98.32,0.83,0.85,260600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1117,"percent_change":1117,"volume":2535,"transactions":9,"vwap":2534},"2025-06-20",98.21,98.306,97.24,97.49,209000,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":280,"percent_change":280,"volume":2542,"transactions":9,"vwap":2541},"2025-06-18",97.71,98.27,97.54,97.62,294400,{"date":2544,"open":2545,"high":2546,"low":2522,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-06-17",98.14,98.334,97.59,-0.88,-0.89,270400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":84,"percent_change":2505,"volume":2557,"transactions":9,"vwap":2556},"2025-06-16",98.099998,98.71,98.042999,98.47,206100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-06-13",97.73,98.28,97.17,97.45,-1.15,-1.17,290800,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2570,"change":118,"percent_change":118,"volume":2572,"transactions":9,"vwap":2570},"2025-06-12",97.98,98.6,97.89,243400,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2577,"change":310,"percent_change":310,"volume":2578,"transactions":9,"vwap":2577},"2025-06-11",98.96,98.07,98.35,220800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":563,"percent_change":229,"volume":2585,"transactions":9,"vwap":2584},"2025-06-10",98.34,98.75,98.23,98.68,235500,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":107,"percent_change":107,"volume":2592,"transactions":9,"vwap":2591},"2025-06-09",98.3,98.52,98.080002,98.12,253800,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1674,"percent_change":113,"volume":2599,"transactions":9,"vwap":2598},"2025-06-06",97.87,98.264,97.75,98.13,190300,{"date":2601,"open":2541,"high":2602,"low":2603,"close":2604,"change":1550,"percent_change":701,"volume":2605,"transactions":9,"vwap":2604},"2025-06-05",97.782,96.72,97.029999,295300,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2610,"change":210,"percent_change":210,"volume":2611,"transactions":9,"vwap":2610},"2025-06-04",97.55,97.76,97.29,241100,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":128,"percent_change":524,"volume":2618,"transactions":9,"vwap":2617},"2025-06-03",96.77,97.61,96.605,97.48,258400,{"date":2620,"open":2621,"high":2622,"low":2623,"close":24,"change":123,"percent_change":920,"volume":2624,"transactions":9,"vwap":24},"2025-06-02",96.13,96.73,95.544,231700,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1117,"percent_change":1117,"volume":2631,"transactions":9,"vwap":2630},"2025-05-30",96.19,96.54,95.392,96.3,252300,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2636,"change":143,"percent_change":123,"volume":2637,"transactions":9,"vwap":2636},"2025-05-29",96.99,95.8,96.43,230200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":350,"percent_change":1072,"volume":2644,"transactions":9,"vwap":2643},"2025-05-28",96.8,96.961,95.97,96.050003,354700,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2614,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2614},"2025-05-27",95.86,96.82,95.6,2,2.11,240800,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2657,"change":341,"percent_change":871,"volume":2658,"transactions":9,"vwap":2657},"2025-05-23",94.17,95.19,94.77,175900,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":241,"percent_change":241,"volume":979,"transactions":9,"vwap":2664},"2025-05-22",95.38,95.99,95.15,95.4,{"date":2666,"open":2667,"high":2634,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":1176,"transactions":9,"vwap":2669},"2025-05-21",96.62,95.362,95.45,-1.84,-1.89,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2610,"change":412,"percent_change":1516,"volume":2677,"transactions":9,"vwap":2610},"2025-05-20",97.43,97.583,96.83,215700,{"date":2679,"open":2603,"high":2680,"low":2681,"close":2682,"change":241,"percent_change":241,"volume":1474,"transactions":9,"vwap":2682},"2025-05-19",97.74,96.71,97.68,{"date":2684,"open":2685,"high":2560,"low":2686,"close":2560,"change":887,"percent_change":1445,"volume":2687,"transactions":9,"vwap":2560},"2025-05-16",97.18,96.94,311500,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2691,"change":755,"percent_change":1046,"volume":2693,"transactions":9,"vwap":2691},"2025-05-15",96.4,97.080002,96.2,348700,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":373,"percent_change":373,"volume":2700,"transactions":9,"vwap":2699},"2025-05-14",96.81,96.88,96.415,96.63,228400,{"date":2702,"open":2703,"high":2704,"low":2703,"close":2681,"change":1481,"percent_change":610,"volume":2705,"transactions":9,"vwap":2681},"2025-05-13",96.15,97.12,274800,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2709,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2709},"2025-05-12",95.88,96.019997,95.14,3.26,3.51,275800,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":261,"percent_change":372,"volume":2720,"transactions":9,"vwap":2719},"2025-05-09",93.019997,93.248,92.46,92.76,301300,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1065,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-08",92.72,93.658,92.27,92.85,0.97,346800,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":534,"percent_change":2225,"volume":2735,"transactions":9,"vwap":2734},"2025-05-07",91.85,92.265,91.17,91.96,350700,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1160,"percent_change":1429,"volume":2742,"transactions":9,"vwap":2741},"2025-05-06",91.5,92.29,91.32,91.62,388400,{"date":2744,"open":2745,"high":2746,"low":2745,"close":2739,"change":582,"percent_change":351,"volume":2747,"transactions":9,"vwap":2739},"2025-05-05",91.98,92.829,375800,{"date":2749,"open":2725,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-05-02",93.036003,91.983,92.8,1.58,1.73,438300,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":949,"percent_change":887,"volume":2762,"transactions":9,"vwap":2761},"2025-05-01",91.43,92.040001,91.12,91.22,653500,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1542,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-04-30",89.66,90.9,88.555,90.63,-0.23,451500,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1046,"percent_change":467,"volume":2777,"transactions":9,"vwap":2776},"2025-04-29",90.010002,91.010002,89.89,90.84,780500,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":999,"percent_change":1303,"volume":2784,"transactions":9,"vwap":2783},"2025-04-28",90.38,90.694,89.43,90.37,384600,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1132,"percent_change":138,"volume":2791,"transactions":9,"vwap":2790},"2025-04-25",89.8,90.24,89.25,90.17,338000,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2651,"volume":2799,"transactions":9,"vwap":2797},"2025-04-24",88.24,89.99,88.019997,89.88,1.86,259600,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2796,"change":1079,"percent_change":1174,"volume":2805,"transactions":9,"vwap":2796},"2025-04-23",88.96,89.96,87.75,350100,{"date":179,"open":175,"high":2807,"low":175,"close":2808,"change":879,"percent_change":592,"volume":2809,"transactions":9,"vwap":2808},87.11,86.75,532100]