[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVUV":3,"homepage-market-summary":26,"stock-historical-AVUV":169},{"ticker":4,"date":5,"profile":6,"quote":11},"AVUV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis U.S. Small Cap Value 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},120.03,119.86,120.55,119.7,119.1,0.93,0.78,1577195.783524,0,129.05,26.67,595549.3719081724,91.2,1764,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":149},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,110,115,120,125,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.01,166.18,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":18,"price":128,"is_up":35},"Industrials","XLI",169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":35},"Comm Services","XLC",0.35,110.32,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":165,"name":166,"price":167,"change":168,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":21,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},79.235,1030116,375992192.046016,48.66,"2025-04-22",[180,183,191,201,212,223,234,244,255,266,276,286,296,307,317,328,338,348,358,369,379,389,399,409,418,429,439,448,456,467,476,485,496,507,516,526,537,547,557,567,577,586,595,604,613,623,633,643,652,660,668,678,688,698,708,716,725,735,745,755,761,768,776,782,788,796,804,811,819,827,835,844,850,855,863,872,880,886,894,903,911,919,927,934,941,947,956,962,969,977,984,992,998,1006,1015,1022,1030,1036,1044,1050,1057,1064,1071,1076,1081,1088,1094,1099,1106,1111,1118,1124,1129,1135,1142,1149,1156,1163,1170,1177,1186,1194,1202,1208,1217,1225,1232,1240,1248,1257,1264,1272,1278,1284,1293,1302,1311,1319,1327,1336,1344,1352,1361,1368,1375,1383,1391,1400,1406,1414,1421,1428,1435,1441,1449,1457,1464,1472,1477,1484,1491,1500,1506,1513,1520,1529,1536,1543,1550,1557,1565,1572,1579,1587,1593,1600,1607,1614,1622,1629,1636,1643,1649,1655,1662,1669,1678,1684,1691,1700,1708,1715,1722,1729,1735,1742,1750,1757,1764,1771,1778,1786,1792,1799,1807,1812,1819,1826,1833,1840,1846,1853,1860,1867,1875,1882,1889,1898,1906,1913,1921,1927,1935,1942,1949,1956,1964,1971,1979,1986,1991,1998,2006,2012,2019,2026,2032,2039,2045,2050,2057,2063,2071,2078,2086,2095,2103,2110,2116,2123,2129,2134,2141,2148,2153,2160,2167,2173,2180,2186,2193,2199,2208,2213,2219,2225,2231,2236,2243,2250,2256,2263,2271,2276,2283,2289,2294,2302,2308,2314,2322,2329,2336,2342,2349,2357,2364,2370,2378,2385,2392,2400,2407,2412,2420,2429,2437,2445,2451,2458,2463,2470,2478,2483,2490,2497,2504,2510,2517,2523,2527,2535,2540,2545,2552,2558,2566,2575,2582,2589,2596,2602,2608,2614,2620,2627,2633,2640,2646,2652,2659,2664,2671,2679,2686,2693,2699,2706,2713,2720,2726,2732,2739,2746,2754,2760,2766,2773,2778,2784,2789,2797,2804,2812,2819,2826,2833,2842,2849,2857,2864,2872,2880,2887,2894],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},23310,120.107,{"date":37,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":113,"volume":188,"transactions":189,"vwap":190},117.545,119.18,116.98,1.33,2160450.18963,25695,118.3786,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",119.29,119.3149,117.77,-1.01,-0.85,1624756.2042,21951,118.3175,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",119.315,119.59,118.31,118.78,-0.77,-0.64,1745648.306824,22998,118.7868,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",120.16,120.42,119.408,119.55,-0.86,-0.71,1662267.406941,26001,119.8315,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",120.27,120.81,119.83,120.41,0.2,0.17,1082800.196964,17982,120.3766,{"date":235,"open":236,"high":237,"low":15,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",120.45,120.555,120.21,-0.12,-0.1,1610411.775002,21857,120.14,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",121.27,121.3599,120.205,120.33,-1.28,-1.05,1330286.680839,20443,120.8067,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",122.18,122.8,121.53,121.61,0.15,0.12,1162105.027826,19014,122.0152,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",122.31,121.45,121.46,-0.5,-0.41,1243992.945618,21838,121.8362,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":271,"volume":283,"transactions":284,"vwap":285},"2026-09-18",122.015,122.23,121.4621,121.96,-0.61,1103242.92678,19812,121.7752,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":239,"volume":293,"transactions":294,"vwap":295},"2026-09-17",123.87,123.9036,122.45,122.57,-0.15,1026353.881958,17273,123.1334,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",123.9,124.1156,121.48,122.72,-1.2,-0.97,1769151.76057,24689,123.2509,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":240,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",124,124.19,123.46,123.92,-0.08,961526.485443,17911,123.8084,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",124.17,124.73,123.68,124.02,-0.48,-0.39,1074716.181582,19849,124.2434,{"date":329,"open":330,"high":331,"low":322,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",124.79,125.2428,124.5,0.72,0.58,944955.744642,17216,124.3655,{"date":339,"open":322,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",124.04,123.13,123.78,-0.53,-0.43,1473156.83363,22702,123.5823,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":196,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",125.2,125.35,124.07,124.31,-0.81,1429396.489755,19667,124.4752,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",126.52,126.745,125.235,125.32,-1.61,-1.27,1211156.10803,22962,125.8645,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":132,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",125.7,126.99,125.62,126.93,0.52,1288374.071335,19960,126.6704,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":147,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",126.675,126.82,125.81,126.27,0.28,991312.419167,16847,126.2955,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",124.42,126.33,125.92,1.82,1.47,1109210.337502,17709,125.8759,{"date":400,"open":332,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",125.2492,123.8501,124.1,-0.87,-0.7,1272571.803628,22523,124.3184,{"date":410,"open":383,"high":411,"low":412,"close":413,"change":414,"percent_change":323,"volume":415,"transactions":416,"vwap":417},"2026-08-31",125.83,124.715,124.97,-0.6,1136376.091254,22294,124.9782,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",126.32,126.8159,125.46,125.57,-0.45,-0.36,1226519.748553,19411,125.9169,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":230,"volume":436,"transactions":437,"vwap":438},"2026-08-27",125.41,126.224,124.93,126.02,0.21,1345024.67962,19566,125.8,{"date":440,"open":441,"high":442,"low":443,"close":383,"change":142,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",125.65,126.18,125.25,0.3,1015505.010991,15892,125.8192,{"date":449,"open":434,"high":384,"low":450,"close":451,"change":425,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",125.08,125.43,-0.29,1265170.783541,18476,125.346,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",126.45,126.74,125.6501,125.79,-0.66,-0.52,1126374.222582,19783,126.0435,{"date":468,"open":469,"high":470,"low":471,"close":458,"change":472,"percent_change":132,"volume":473,"transactions":474,"vwap":475},"2026-08-21",126.28,126.69,125.77,0.83,1309207.442647,19772,126.3596,{"date":477,"open":478,"high":479,"low":480,"close":373,"change":197,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",125.89,126.14,125.36,-0.67,1559817.560398,21866,125.6221,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",127.44,127.85,126.31,126.47,-0.24,-0.19,1383400.200708,18426,127.0173,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",128.24,128.4499,126.7,126.71,-1.52,-1.19,1186023.674963,20705,127.3245,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":271,"percent_change":324,"volume":513,"transactions":514,"vwap":515},"2026-08-17",128.46,128.57,127.89,128.23,1140266.094826,23170,128.2077,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":333,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",128.09,128.91,127.9,128.73,0.56,1054061.332842,19871,128.5736,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",127.94,128.3,127.71,128.01,0.5,0.39,1306643.961813,19352,127.9552,{"date":538,"open":539,"high":540,"low":459,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",127.48,127.7307,127.51,0.29,0.23,1161141.982095,18583,127.3321,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":230,"volume":554,"transactions":555,"vwap":556},"2026-08-11",127.26,127.695,127.12,127.22,0.22,1079145.106768,21966,127.422,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":262,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",126.83,127.265,126.6,127,0.09,1149433.482415,22480,126.9686,{"date":568,"open":569,"high":570,"low":442,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",126.78,127.24,126.88,0.46,0.36,1110349.685291,20818,126.9239,{"date":578,"open":579,"high":531,"low":580,"close":581,"change":582,"percent_change":208,"volume":583,"transactions":584,"vwap":585},"2026-08-06",127.76,126.4,126.42,-0.82,1176606.163716,20613,127.1937,{"date":587,"open":588,"high":588,"low":589,"close":570,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",129.04,127.215,-1.5,-1.17,1244721.178421,21058,127.9461,{"date":596,"open":597,"high":21,"low":598,"close":599,"change":600,"percent_change":77,"volume":601,"transactions":602,"vwap":603},"2026-08-04",127.1,126.85,128.74,1.7,1251991.437058,20352,128.3425,{"date":605,"open":606,"high":552,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",125.75,127.04,1.76,1.4,1300952.213501,24611,126.814,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":50,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",125.51,125.6699,123.9001,125.28,0.03,1340682.91344,23014,125.051,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":262,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",125.58,125.74,123.95,125.24,0.1,1095214.140325,18002,124.9004,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":197,"volume":640,"transactions":641,"vwap":642},"2026-07-29",125.88,126.576,124.92,125.12,-1.07,1072825.827707,18229,125.4936,{"date":644,"open":645,"high":580,"low":422,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",125.63,126.19,0.76,0.61,1103057.136143,16427,125.9958,{"date":653,"open":654,"high":655,"low":656,"close":451,"change":261,"percent_change":262,"volume":657,"transactions":658,"vwap":659},"2026-07-27",125.6,126.5099,124.98,1372504.55753,20673,125.4202,{"date":661,"open":662,"high":466,"low":663,"close":618,"change":664,"percent_change":573,"volume":665,"transactions":666,"vwap":667},"2026-07-24",125.26,124.95,0.45,818749.30959,14072,125.4706,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":404,"volume":675,"transactions":676,"vwap":677},"2026-07-23",125.29,125.34,124.265,124.83,-1.09,1107867.557858,18486,124.7157,{"date":679,"open":680,"high":681,"low":682,"close":393,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",126.06,126.58,125.64,-0.14,-0.11,1124353.804978,16148,126.0036,{"date":689,"open":690,"high":691,"low":692,"close":680,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",125.13,126.12,124.52,1.49,1.2,1428282.292798,16251,125.6096,{"date":699,"open":700,"high":411,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",125.68,124.53,124.57,-0.78,-0.62,953547.67447,16878,125.1075,{"date":709,"open":710,"high":420,"low":711,"close":351,"change":582,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",125.49,124.82,-0.65,1159180.870716,19179,125.371,{"date":717,"open":702,"high":718,"low":719,"close":720,"change":721,"percent_change":694,"volume":722,"transactions":723,"vwap":724},"2026-07-16",126.65,124.49,126.17,1.5,1530017.05881,17608,125.9459,{"date":726,"open":727,"high":363,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-15",124.46,124.13,124.67,0.59,0.48,1069276.262709,16850,124.7205,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":563,"volume":742,"transactions":743,"vwap":744},"2026-07-14",124.56,124.96,123.66,124.08,0.11,1987484.050824,18303,124.2866,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-13",124.21,125.03,123.85,123.97,0.02,1159576.972725,19082,124.2031,{"date":756,"open":757,"high":319,"low":758,"close":627,"change":759,"percent_change":730,"volume":760,"transactions":9,"vwap":627},"2026-07-10",123.52,123.246,0.73,1079400,{"date":762,"open":763,"high":764,"low":291,"close":765,"change":472,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-09",122.85,123.58,123.22,0.68,1016000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":704,"volume":775,"transactions":9,"vwap":773},"2026-07-08",122.95,123.029999,121.66,122.39,-0.76,1082100,{"date":777,"open":750,"high":319,"low":778,"close":779,"change":481,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-07",122.98,123.15,-0.54,1018100,{"date":783,"open":749,"high":784,"low":785,"close":786,"change":43,"percent_change":118,"volume":787,"transactions":9,"vwap":786},"2026-07-06",124.68,123.7,123.82,1025700,{"date":789,"open":663,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",125.39,122.59,123.51,-0.84,-0.68,1455500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":272,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-01",124.64,125.69,124.27,124.35,-0.33,1602000,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":741,"percent_change":563,"volume":810,"transactions":9,"vwap":809},"2026-06-30",124.66,125.050003,124.135,124.76,1342900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":452,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-29",124.765,125,123.67,124.65,-0.23,1505800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":18,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-26",123.81,125.19,123.64,124.94,0.63,1609100,{"date":828,"open":829,"high":663,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-25",123.61,123.49,124.16,0.99,0.8,1389800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",122.38,123.71,122.175,123.17,0.79,0.65,944300,{"date":845,"open":846,"high":847,"low":848,"close":837,"change":20,"percent_change":20,"volume":849,"transactions":9,"vwap":837},"2026-06-23",121.49,122.93,121.24,1077600,{"date":851,"open":852,"high":258,"low":853,"close":837,"change":142,"percent_change":43,"volume":854,"transactions":9,"vwap":837},"2026-06-22",122.2,122.16,1370900,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":97,"volume":862,"transactions":9,"vwap":860},"2026-06-18",121.86,122.105,121.055,122,1.22,1211600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",122.33,123.019997,120.387,120.78,-1.63,-1.33,2459400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":207,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-16",123.38,124.18,122.12,122.41,-0.63,1490600,{"date":881,"open":738,"high":350,"low":882,"close":883,"change":302,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-15",122.985,123.18,-0.96,1230400,{"date":887,"open":888,"high":889,"low":311,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",123.56,125.099998,124.38,1.18,0.96,1327100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",121.88,123.27,121.42,123.2,2.34,1.94,1906700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":292,"volume":910,"transactions":9,"vwap":908},"2026-06-10",121.15,122.6,120.76,120.86,-0.18,1564800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":741,"volume":918,"transactions":9,"vwap":916},"2026-06-09",121.080002,122.63,119.28,121.040001,0.13,2042100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":97,"volume":926,"transactions":9,"vwap":924},"2026-06-08",120.7,121.559,120.52,120.91,1.21,1057600,{"date":928,"open":905,"high":929,"low":930,"close":15,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":15},"2026-06-05",121.41,119.33,-1.75,-1.44,991600,{"date":935,"open":936,"high":937,"low":938,"close":269,"change":939,"percent_change":861,"volume":940,"transactions":9,"vwap":269},"2026-06-04",120.315,121.639,120.13,1.46,935000,{"date":942,"open":226,"high":226,"low":943,"close":944,"change":945,"percent_change":303,"volume":946,"transactions":9,"vwap":944},"2026-06-03",119.96,119.99,-1.18,1518600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",120.059998,121.6,120,121.17,1.1,0.92,1345400,{"date":957,"open":13,"high":958,"low":959,"close":960,"change":751,"percent_change":751,"volume":961,"transactions":9,"vwap":960},"2026-06-01",120.18,119.099998,120.07,1424700,{"date":963,"open":964,"high":907,"low":965,"close":966,"change":967,"percent_change":218,"volume":968,"transactions":9,"vwap":966},"2026-05-29",120.6,119.89,120.050003,-1.04,1169800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":102,"volume":976,"transactions":9,"vwap":974},"2026-05-28",120.75,121.23,120.12,121.089996,0.07,1299000,{"date":978,"open":979,"high":980,"low":908,"close":981,"change":802,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-27",121.385,122.07,121.019997,-0.27,1203100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":953,"volume":991,"transactions":9,"vwap":989},"2026-05-26",120.69,121.769,120.486,121.35,1.32,1468000,{"date":993,"open":994,"high":214,"low":995,"close":996,"change":841,"percent_change":132,"volume":997,"transactions":9,"vwap":996},"2026-05-22",119.67,119.185,120.029999,958900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-21",118.92,119.616,117.8,119.24,-0.02,1256700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-20",117.65,119.36,117.14,119.26,2.08,1.78,937800,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":251,"volume":1021,"transactions":9,"vwap":1019},"2026-05-19",118.2,116.675,117.18,-1.24,1195400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":171,"volume":1029,"transactions":9,"vwap":1027},"2026-05-18",117.6,118.96,117.352,118.42,1.17,1010900,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":502,"percent_change":250,"volume":1035,"transactions":9,"vwap":1034},"2026-05-15",118.25,117.029999,117.25,1127300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":892,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-14",118.605,119.345,118.32,118.77,0.81,1253400,{"date":1045,"open":1032,"high":1032,"low":1046,"close":1047,"change":1048,"percent_change":272,"volume":1049,"transactions":9,"vwap":1047},"2026-05-13",117.195,117.81,-0.49,1162200,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":794,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-12",119.050003,117,118.3,-0.57,1192000,{"date":1058,"open":1059,"high":986,"low":1060,"close":1061,"change":218,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-11",120.25,118.89,118.98,-0.72,1203400,{"date":1065,"open":1066,"high":243,"low":1067,"close":1068,"change":132,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-08",119.61,119.12,119.84,0.55,1165700,{"date":1072,"open":215,"high":1073,"low":1052,"close":185,"change":1074,"percent_change":196,"volume":1075,"transactions":9,"vwap":185},"2026-05-07",120.616,-1.21,1069500,{"date":1077,"open":949,"high":1078,"low":949,"close":1079,"change":543,"percent_change":34,"volume":1080,"transactions":9,"vwap":1079},"2026-05-06",121.115,120.39,1493400,{"date":1082,"open":1083,"high":1084,"low":1083,"close":214,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":214},"2026-05-05",118.79,120.59,1.6,1.35,1176500,{"date":1089,"open":217,"high":227,"low":1090,"close":1091,"change":1092,"percent_change":591,"volume":1093,"transactions":9,"vwap":1091},"2026-05-04",117.96,118.56,-1.4,1353600,{"date":1095,"open":1096,"high":936,"low":1097,"close":943,"change":909,"percent_change":292,"volume":1098,"transactions":9,"vwap":943},"2026-05-01",120.17,119.365,1134500,{"date":1100,"open":1101,"high":249,"low":1102,"close":243,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":243},"2026-04-30",118.34,118.089996,1.54,1.3,1535800,{"date":1107,"open":217,"high":15,"low":1108,"close":1109,"change":793,"percent_change":405,"volume":1110,"transactions":9,"vwap":1109},"2026-04-29",118.010002,118.6,1126700,{"date":1112,"open":1113,"high":1114,"low":1025,"close":1115,"change":1116,"percent_change":683,"volume":1117,"transactions":9,"vwap":1115},"2026-04-28",119.98,120.46,119.44,-0.17,1041700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1066,"change":842,"percent_change":1069,"volume":1123,"transactions":9,"vwap":1066},"2026-04-27",119.3,120.29,119.25,938700,{"date":1125,"open":1126,"high":1011,"low":1127,"close":1025,"change":975,"percent_change":102,"volume":1128,"transactions":9,"vwap":1025},"2026-04-24",118.97,118.21,1045900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1060,"change":333,"percent_change":648,"volume":1134,"transactions":9,"vwap":1060},"2026-04-23",118.22,119.34,117.895,1090700,{"date":1136,"open":1137,"high":1041,"low":1138,"close":1139,"change":533,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-22",118.75,117.74,118.17,0.33,1164900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":344,"percent_change":425,"volume":1148,"transactions":9,"vwap":1147},"2026-04-21",118.5,119.32,117.52,117.78,1229000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1127,"change":1154,"percent_change":730,"volume":1155,"transactions":9,"vwap":1127},"2026-04-20",117.29,118.44,117.12,0.69,934900,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1146,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1146},"2026-04-17",116.17,118.57,1.81,1.56,1242600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":334,"percent_change":532,"volume":1169,"transactions":9,"vwap":1168},"2026-04-16",115.17,115.905,114.9,115.71,990000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":802,"percent_change":452,"volume":1176,"transactions":9,"vwap":1175},"2026-04-15",115.39,115.44,114.535,115.13,874500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-14",116,116.105,115,115.46,-0.4,-0.35,992900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":113,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-13",114.46,115.94,114.32,115.86,0.98,892200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":878,"volume":1201,"transactions":9,"vwap":1199},"2026-04-10",115.5,115.515,114.531,114.73,-0.73,897400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1182,"change":333,"percent_change":825,"volume":1207,"transactions":9,"vwap":1182},"2026-04-09",114.45,115.85,114.433,1075800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-08",114.07,114.96,113.88,114.74,2.32,2.06,1245100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":543,"volume":1224,"transactions":9,"vwap":1222},"2026-04-07",111.95,112.75,111.53,112.42,0.26,934100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":154,"percent_change":132,"volume":1231,"transactions":9,"vwap":1230},"2026-04-06",111.27,112.185,110.73,112.16,1062500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":766,"volume":1239,"transactions":9,"vwap":1237},"2026-04-02",109.74,111.71,109.45,111.42,0.75,1231200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":229,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-01",110.68,111.61,110.54,110.67,0.18,2383600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-31",109.55,111.34,109.12,110.47,2.2,2.03,1171600,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":884,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-30",110.27,107.98,108.27,-0.88,989300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":196,"volume":1271,"transactions":9,"vwap":1269},"2026-03-27",109.9,110.48,108.905,109.23,-1.11,1329200,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":324,"percent_change":1184,"volume":1277,"transactions":9,"vwap":1276},"2026-03-26",109.93,111.45,110.34,1174000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1229,"change":1042,"percent_change":154,"volume":1283,"transactions":9,"vwap":1229},"2026-03-25",110.63,111.040001,109.5,1037200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-24",107.67,110.55,107.42,109.92,1.71,1.58,1221100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-23",107.6,109.67,107.51,108.21,2.13,2.01,1139800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-20",107.36,107.63,105.36,106.080002,-1.35,-1.26,1460900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":17,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-19",105.61,108.308,105.55,107.43,0.87,1527300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":945,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-18",107.3,107.65,106.45,106.5,-1.1,1070000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-17",107.755,108.6,107.345,107.68,0.82,0.77,1070900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-16",107.14,107.83,106.86,0.57,0.54,1017100,{"date":1345,"open":1346,"high":1304,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-13",106.9,105.75,106.29,-0.22,-0.21,1385600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-12",106.85,107.37,106.15,106.51,-1.48,-1.37,1125200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":452,"percent_change":982,"volume":1367,"transactions":9,"vwap":1366},"2026-03-11",107.91,108.59,107.089996,107.99,1070700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":219,"percent_change":712,"volume":1374,"transactions":9,"vwap":1373},"2026-03-10",108.3,110.14,108.029999,108.28,1144800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":43,"volume":1382,"transactions":9,"vwap":1380},"2026-03-09",107.52,109.25,105.47,108.99,0.34,1534100,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-06",109.52,107.93,108.65,-2.41,-2.17,1271200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-05",112.34,112.55,110.18,111.059998,-1.97,-1.74,1136500,{"date":1401,"open":1220,"high":1402,"low":1403,"close":1404,"change":1154,"percent_change":648,"volume":1405,"transactions":9,"vwap":1404},"2026-03-04",113.62,111.8,113.029999,908300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1393,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1393},"2026-03-03",111.47,112.81,109.81,-1.3,-1.14,1313100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":132,"percent_change":334,"volume":1420,"transactions":9,"vwap":1419},"2026-03-02",112.23,113.86,111.46,113.64,1024900,{"date":1422,"open":1423,"high":1424,"low":1228,"close":1425,"change":364,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-27",113.48,113.63,112.98,-1.41,973400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":142,"percent_change":1140,"volume":1434,"transactions":9,"vwap":1433},"2026-02-26",114.28,115.099998,113.575,114.59,1000300,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":137,"percent_change":385,"volume":1440,"transactions":9,"vwap":1439},"2026-02-25",114.5,112.84,114.21,1011900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":954,"volume":1448,"transactions":9,"vwap":1446},"2026-02-24",112.91,114.25,112.73,113.89,1.04,822700,{"date":1450,"open":1431,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-23",115.26,112.07,112.85,-2.69,-2.33,1045400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":522,"percent_change":163,"volume":1463,"transactions":9,"vwap":1462},"2026-02-20",114.44,116.074997,113.94,115.54,962800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1116,"volume":1471,"transactions":9,"vwap":1469},"2026-02-19",114.84,114.99,114.089996,114.98,-0.2,1053000,{"date":1473,"open":1181,"high":1474,"low":1459,"close":1475,"change":375,"percent_change":664,"volume":1476,"transactions":9,"vwap":1475},"2026-02-18",116.125,115.18,1251800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":491,"percent_change":1350,"volume":1483,"transactions":9,"vwap":1482},"2026-02-17",114.92,115.64,113.24,114.66,1430300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1167,"change":1489,"percent_change":187,"volume":1490,"transactions":9,"vwap":1167},"2026-02-13",113.68,115.332,112.82,1.51,1061600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-12",116.029999,116.56,112.14,113.39,-1.87,-1.62,1353000,{"date":1501,"open":1173,"high":1502,"low":1503,"close":1451,"change":1334,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1451},"2026-02-11",116.38,114.39,0.67,992000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1062,"percent_change":704,"volume":1512,"transactions":9,"vwap":1511},"2026-02-10",115.22,115.275,114.373,114.49,1148200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":751,"percent_change":751,"volume":1519,"transactions":9,"vwap":1518},"2026-02-09",115.15,115.73,114.38,115.21,1033400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-06",113.080002,115.455,112.795,115.19,3.23,2.88,1635200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":503,"percent_change":251,"volume":1535,"transactions":9,"vwap":1534},"2026-02-05",112.57,113.46,111.5,111.96,1171700,{"date":1537,"open":1538,"high":1446,"low":1539,"close":1540,"change":187,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-04",112.62,112.2,113.15,1.19,1247900,{"date":1544,"open":1545,"high":1531,"low":1546,"close":1547,"change":1548,"percent_change":1192,"volume":1549,"transactions":9,"vwap":1547},"2026-02-03",110.87,110.5,111.82,1.08,1340500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":395,"percent_change":1086,"volume":1556,"transactions":9,"vwap":1555},"2026-02-02",108.73,111.24,108.451,110.74,959700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":323,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-30",108.97,109.6,108.17,109.27,-0.44,762000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":939,"percent_change":1086,"volume":1571,"transactions":9,"vwap":1570},"2026-01-29",109.089996,109.925,108.089996,109.75,1067800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1048,"percent_change":424,"volume":1578,"transactions":9,"vwap":1577},"2026-01-28",109.07,109.42,108.010002,108.29,812300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":542,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-27",108.55,108.86,108.125,108.78,0.27,829300,{"date":1588,"open":1552,"high":1589,"low":1590,"close":1591,"change":20,"percent_change":20,"volume":1592,"transactions":9,"vwap":1591},"2026-01-26",109.040001,107.88,108.49,1934800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1591,"change":1598,"percent_change":364,"volume":1599,"transactions":9,"vwap":1591},"2026-01-23",110.26,110.3,108.33,-1.77,903100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1595,"change":1605,"percent_change":261,"volume":1606,"transactions":9,"vwap":1595},"2026-01-22",110.64,111.14,109.99,0.16,771100,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1526,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-21",107.84,110.44,110.099998,3.02,994400,{"date":1615,"open":1616,"high":1617,"low":1324,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-20",107.040001,107.79,106.87,-1.64,-1.51,1010300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":324,"percent_change":425,"volume":1628,"transactions":9,"vwap":1627},"2026-01-16",108.98,109.022003,108.307,108.51,841700,{"date":1630,"open":1617,"high":1631,"low":1632,"close":1633,"change":990,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-15",109.248,107.56,108.9,1.23,866500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1342,"percent_change":532,"volume":1642,"transactions":9,"vwap":1641},"2026-01-14",107.12,107.905,106.925,107.58,1274000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1616,"change":1246,"percent_change":230,"volume":1648,"transactions":9,"vwap":1616},"2026-01-13",107.29,107.739,106.83,1089600,{"date":1650,"open":1357,"high":1651,"low":1652,"close":1340,"change":1653,"percent_change":1563,"volume":1654,"transactions":9,"vwap":1340},"2026-01-12",107.131,105.88,-0.47,848000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1246,"percent_change":230,"volume":1661,"transactions":9,"vwap":1660},"2026-01-09",107.55,108,106.3,107.33,1017800,{"date":1663,"open":1664,"high":1297,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":767,"transactions":9,"vwap":1666},"2026-01-08",105.07,104.725,107.15,1.98,1.88,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-07",106.27,106.4,104.884,105.17,-0.98,-0.92,898800,{"date":1679,"open":1680,"high":1356,"low":1681,"close":1356,"change":693,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1356},"2026-01-06",104.6,104.25,1.42,1273000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1103,"percent_change":693,"volume":1690,"transactions":9,"vwap":1689},"2026-01-05",103.63,105.39,103.443,104.66,1584800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-02",102.39,103.41,101.6,103.12,1.14,1.12,954800,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-31",102.91,101.93,101.98,-0.93,-0.9,749100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1702,"change":1713,"percent_change":982,"volume":1714,"transactions":9,"vwap":1702},"2025-12-30",103.34,103.35,102.85,-0.28,740900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":271,"percent_change":323,"volume":1721,"transactions":9,"vwap":1720},"2025-12-29",103.49,103.793,103.040001,103.19,937200,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-26",103.89,103.22,103.69,-0.13,664300,{"date":1730,"open":1686,"high":1731,"low":1732,"close":1733,"change":563,"percent_change":563,"volume":1734,"transactions":9,"vwap":1733},"2025-12-24",103.98,103.395,103.82,448700,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":271,"percent_change":323,"volume":1741,"transactions":9,"vwap":1740},"2025-12-23",104.040001,104.27,103.564,103.73,730200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":664,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-22",104.2,104.889,104.010002,104.23,0.43,734800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":20,"percent_change":20,"volume":1756,"transactions":9,"vwap":1755},"2025-12-19",103.95,104.218,103.51,103.78,721700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1755,"change":1762,"percent_change":543,"volume":1763,"transactions":9,"vwap":1755},"2025-12-18",104.3,104.73,103.62,0.24,834900,{"date":1765,"open":1755,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-17",104.674,103.28,103.54,0.01,666500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1620,"percent_change":932,"volume":1777,"transactions":9,"vwap":1776},"2025-12-16",104.4,104.643,103.17,103.53,839100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-15",105.78,105.826,104.65,105.040001,-0.07,774300,{"date":1787,"open":1324,"high":1788,"low":1789,"close":1790,"change":1412,"percent_change":639,"volume":1791,"transactions":9,"vwap":1790},"2025-12-12",106.73,104.92,105.11,669800,{"date":1793,"open":1664,"high":1794,"low":1795,"close":1796,"change":17,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-11",106.36,105.065002,106.25,0.88,1104600,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-10",102.88,105.85,105.32,2.45,2.38,871800,{"date":1808,"open":1809,"high":1711,"low":1809,"close":1810,"change":63,"percent_change":123,"volume":1811,"transactions":9,"vwap":1810},"2025-12-09",102.18,102.87,527200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1563,"percent_change":344,"volume":1818,"transactions":9,"vwap":1817},"2025-12-08",103.2,103.23,102.411,102.46,660100,{"date":1820,"open":1719,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-05",103.77,102.82,102.9,-0.06,658800,{"date":1827,"open":1702,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-04",103.422,102.435,102.96,-0.03,793500,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":901,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-03",101.3,103.165,102.99,1.92,643800,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1784,"percent_change":1784,"volume":1845,"transactions":9,"vwap":1844},"2025-12-02",101.52,100.636,101.050003,778700,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":107,"percent_change":107,"volume":1852,"transactions":9,"vwap":1851},"2025-12-01",100.185,101.65,100.16,101.12,734300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":229,"percent_change":229,"volume":1859,"transactions":9,"vwap":1858},"2025-11-28",101.14,101.31,100.78,101.13,327700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":154,"percent_change":154,"volume":1866,"transactions":9,"vwap":1865},"2025-11-26",100.15,101.77,100.11,100.93,790100,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-25",97.98,100.47,100.19,2.61,2.67,749200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1238,"percent_change":1334,"volume":1881,"transactions":9,"vwap":1880},"2025-11-24",96.79,97.882,96.26,97.58,736500,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":76,"volume":1888,"transactions":9,"vwap":1886},"2025-11-21",94.27,97.42,96.83,2.9,869100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-20",96.5,97.22,93.87,93.93,-1.46,-1.53,846900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":491,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-19",95.55,96.15,94.888,95.39,-0.25,821800,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":163,"percent_change":375,"volume":1912,"transactions":9,"vwap":1911},"2025-11-18",94.52,96.050003,94.432,95.63,1247300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1785,"transactions":9,"vwap":1918},"2025-11-17",97.33,97.5,94.85,95.14,-2.45,-2.51,{"date":1922,"open":1923,"high":1924,"low":1891,"close":1925,"change":239,"percent_change":239,"volume":1926,"transactions":9,"vwap":1925},"2025-11-14",96.81,97.839,97.59,1029600,{"date":1928,"open":1929,"high":1930,"low":1915,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-13",98.93,99.55,97.71,-1.54,-1.55,863200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1223,"percent_change":1223,"volume":1941,"transactions":9,"vwap":1940},"2025-11-12",99.15,99.99,99.050003,99.25,672700,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":532,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-11",98.46,99.388,98.99,0.51,659200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1238,"percent_change":1334,"volume":1955,"transactions":9,"vwap":1954},"2025-11-10",98.63,98.994,97.76,98.49,853000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1042,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-07",96.4,97.86,96.12,97.74,0.84,877400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1262,"percent_change":1706,"volume":1970,"transactions":9,"vwap":1969},"2025-11-06",98.019997,98.29,96.771,96.93,1138400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1634,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-05",96.9,98.458,96.66,97.81,1.27,889600,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1020,"percent_change":365,"volume":1985,"transactions":9,"vwap":1984},"2025-11-04",96.78,97.089996,96.28,96.58,1068200,{"date":1987,"open":1988,"high":1989,"low":1975,"close":1988,"change":751,"percent_change":751,"volume":1990,"transactions":9,"vwap":1988},"2025-11-03",97.82,97.85,1096100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":731,"percent_change":163,"volume":1997,"transactions":9,"vwap":1996},"2025-10-31",97.49,97.95,96.8,97.8,873600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":303,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-30",97.64,98.53,97.31,97.32,-0.99,971600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1967,"change":967,"percent_change":251,"volume":2011,"transactions":9,"vwap":1967},"2025-10-29",99.059998,99.87,97.51,983200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":323,"percent_change":323,"volume":2018,"transactions":9,"vwap":2017},"2025-10-28",99.64,99.98,98.78,99.33,1242100,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":240,"percent_change":240,"volume":2025,"transactions":9,"vwap":2024},"2025-10-27",100.67,100.82,99.598,99.81,832100,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2030,"change":842,"percent_change":842,"volume":2031,"transactions":9,"vwap":2030},"2025-10-24",100.22,100.74,99.91,698600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1548,"percent_change":953,"volume":2038,"transactions":9,"vwap":2037},"2025-10-23",98.65,99.54,98.343,99.26,692500,{"date":2040,"open":2041,"high":2042,"low":2002,"close":2043,"change":414,"percent_change":282,"volume":2044,"transactions":9,"vwap":2043},"2025-10-22",98.69,99.13,98.18,912100,{"date":2046,"open":2047,"high":2037,"low":2048,"close":2016,"change":543,"percent_change":543,"volume":2049,"transactions":9,"vwap":2016},"2025-10-21",98.38,98.089996,704500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":693,"percent_change":1103,"volume":2056,"transactions":9,"vwap":2055},"2025-10-20",97.94,98.719,97.83,98.55,538200,{"date":2058,"open":2059,"high":2060,"low":1984,"close":2061,"change":1831,"percent_change":1831,"volume":2062,"transactions":9,"vwap":2061},"2025-10-17",96.76,97.442,97.059998,768700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1982,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1982},"2025-10-16",99.24,99.3,96.69,-2.1,-2.12,1471800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":619,"percent_change":619,"volume":2077,"transactions":9,"vwap":2076},"2025-10-15",99.67,100.465,98.34,99.19,860100,{"date":2079,"open":1983,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-14",99.547,96.16,99.16,1.62,1.66,812200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-13",96.61,97.62,96.415,97.54,2.35,2.47,754300,{"date":2096,"open":2097,"high":2008,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-10",98.73,95.059998,95.19,-3.46,-3.51,948400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2034,"change":2108,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2034},"2025-10-09",99.95,100.25,98.48,-1.22,780300,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2009,"change":1069,"percent_change":1069,"volume":2115,"transactions":9,"vwap":2009},"2025-10-08",99.78,100.050003,99.11,742800,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1074,"percent_change":302,"volume":2122,"transactions":9,"vwap":2121},"2025-10-07",100.68,100.775,99.07,99.32,787800,{"date":2124,"open":1856,"high":2125,"low":2126,"close":2127,"change":1727,"percent_change":1727,"volume":2128,"transactions":9,"vwap":2127},"2025-10-06",101.42,100.41,100.53,556400,{"date":2130,"open":2106,"high":2131,"low":2106,"close":2132,"change":472,"percent_change":472,"volume":2133,"transactions":9,"vwap":2132},"2025-10-03",101.326,100.66,641100,{"date":2135,"open":1938,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-02",100.26,99.134,99.83,-0.09,672100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":533,"percent_change":533,"volume":2147,"transactions":9,"vwap":2146},"2025-10-01",99.029999,100.242,98.95,99.92,631400,{"date":2149,"open":2014,"high":2009,"low":2150,"close":2151,"change":982,"percent_change":982,"volume":2152,"transactions":9,"vwap":2151},"2025-09-30",98.56,99.53,706700,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-09-29",101,99.385,99.8,-0.75,561400,{"date":2161,"open":2162,"high":2021,"low":2163,"close":2164,"change":2165,"percent_change":1698,"volume":2166,"transactions":9,"vwap":2164},"2025-09-26",99.74,99.655,100.55,1.11,587700,{"date":2168,"open":1930,"high":2024,"low":2169,"close":2170,"change":2171,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-25",99,99.44,-0.74,728600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1470,"percent_change":1470,"volume":2179,"transactions":9,"vwap":2178},"2025-09-24",100.64,101.175,100.099998,100.18,838000,{"date":2181,"open":2182,"high":2183,"low":2136,"close":2184,"change":1116,"percent_change":1116,"volume":2185,"transactions":9,"vwap":2184},"2025-09-23",100.54,101.841,100.38,792400,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2164,"change":2191,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2164},"2025-09-22",100.37,100.869,99.96,-0.16,718900,{"date":2194,"open":2195,"high":2195,"low":2182,"close":2196,"change":1426,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-19",102.28,100.71,-1.38,1172300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-09-18",101.040001,102.3,100.65,102.12,1.74,1.73,1115100,{"date":2209,"open":1870,"high":2210,"low":2211,"close":2184,"change":629,"percent_change":629,"volume":2212,"transactions":9,"vwap":2184},"2025-09-17",102.8,99.75,773500,{"date":2214,"open":2215,"high":2118,"low":2216,"close":2217,"change":1904,"percent_change":1904,"volume":2218,"transactions":9,"vwap":2217},"2025-09-16",100.44,99.66,100.28,773700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2127,"change":533,"percent_change":533,"volume":2224,"transactions":9,"vwap":2127},"2025-09-15",100.49,101.019997,100.17,762700,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":1896,"percent_change":590,"volume":2230,"transactions":9,"vwap":2229},"2025-09-12",101.49,100.089996,100.14,607000,{"date":2232,"open":2028,"high":2233,"low":2009,"close":2234,"change":2235,"percent_change":2235,"volume":1169,"transactions":9,"vwap":2234},"2025-09-11",101.7,101.67,1.63,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1762,"percent_change":1762,"volume":2242,"transactions":9,"vwap":2241},"2025-09-10",99.94,100.34,99.61,100.040001,758000,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2157,"change":967,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2157},"2025-09-09",100.83,100.846,99.65,-1.03,694300,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":240,"percent_change":240,"volume":2255,"transactions":9,"vwap":2254},"2025-09-08",101.32,100,100.84,688200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":751,"percent_change":751,"volume":2262,"transactions":9,"vwap":2261},"2025-09-05",101.080002,101.937,100.010002,100.94,718700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":394,"volume":2270,"transactions":9,"vwap":2268},"2025-09-04",99.42,100.925,99.22,100.92,1.8,792800,{"date":2272,"open":2273,"high":1850,"low":2097,"close":2274,"change":425,"percent_change":425,"volume":2275,"transactions":9,"vwap":2274},"2025-09-03",99.23,99.12,657200,{"date":2277,"open":2016,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-02",99.51,98.41,99.48,-0.37,782300,{"date":2284,"open":1850,"high":2285,"low":2286,"close":2287,"change":1470,"percent_change":1470,"volume":2288,"transactions":9,"vwap":2287},"2025-08-29",100.35,99.442,99.85,627600,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2113,"change":909,"percent_change":909,"volume":2293,"transactions":9,"vwap":2113},"2025-08-28",100.6,99.37,1263800,{"date":2295,"open":2296,"high":2297,"low":1939,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-08-27",99.18,100.329,100.23,1.06,1.07,593200,{"date":2303,"open":2304,"high":2151,"low":2034,"close":2305,"change":2306,"percent_change":648,"volume":2307,"transactions":9,"vwap":2305},"2025-08-26",98.74,99.17,0.6,955400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2312,"change":424,"percent_change":424,"volume":2313,"transactions":9,"vwap":2312},"2025-08-25",98.91,99.065002,98.57,743900,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-08-22",95.64,99.335,99.019997,3.78,3.97,895900,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1140,"percent_change":147,"volume":2328,"transactions":9,"vwap":2327},"2025-08-21",94.54,95.31,94.19,95.24,633300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":344,"percent_change":424,"volume":2335,"transactions":9,"vwap":2334},"2025-08-20",95.23,95.5,94.58,94.91,934700,{"date":2337,"open":1900,"high":2338,"low":2339,"close":2340,"change":1470,"percent_change":1350,"volume":2341,"transactions":9,"vwap":2340},"2025-08-19",96.515,95.12,95.34,796900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":43,"percent_change":1140,"volume":2348,"transactions":9,"vwap":2347},"2025-08-18",95.21,95.72,94.929,95.54,654100,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2331,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2331},"2025-08-15",96.44,96.46,95.16,-1.02,-1.06,552800,{"date":2358,"open":2359,"high":2360,"low":2327,"close":2361,"change":674,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-14",96.31,96.33,96.25,-1.12,917900,{"date":2365,"open":2366,"high":2367,"low":2332,"close":2368,"change":1838,"percent_change":1300,"volume":2369,"transactions":9,"vwap":2368},"2025-08-13",95.84,97.43,97.34,1022400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2373,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2373},"2025-08-12",93.050003,95.42,93.030998,3.14,3.4,1274700,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":492,"percent_change":1350,"volume":2384,"transactions":9,"vwap":2383},"2025-08-11",92.7,93.19,92.019997,92.28,768000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":435,"percent_change":543,"volume":2391,"transactions":9,"vwap":2390},"2025-08-08",92.56,92.88,92.135,92.47,1112900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":324,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-08-07",93.53,93.61,91.83,92.26,-0.42,811600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":230,"percent_change":1246,"volume":2406,"transactions":9,"vwap":2405},"2025-08-06",92.82,92.94,92.42,92.65,921000,{"date":2408,"open":2397,"high":2405,"low":2409,"close":2410,"change":766,"percent_change":154,"volume":2411,"transactions":9,"vwap":2410},"2025-08-05",91.149,92.48,645200,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":1291,"volume":2419,"transactions":9,"vwap":2417},"2025-08-04",90.97,91.87,90.715,91.8,1.43,1173000,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-01",91.31,91.345,89.27,90.37,-2.04,-2.21,1324800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":196,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-07-31",92.9,93.26,92.089996,92.41,-1.08,829000,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-07-30",94.88,92.86,93.42,-1.25,-1.32,939900,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":704,"percent_change":712,"volume":2450,"transactions":9,"vwap":2449},"2025-07-29",95.83,94.37,94.67,716500,{"date":2452,"open":2453,"high":1900,"low":2454,"close":2455,"change":2456,"percent_change":261,"volume":2457,"transactions":9,"vwap":2455},"2025-07-28",95.43,94.84,95.29,0.14,675300,{"date":2459,"open":2327,"high":2327,"low":2460,"close":2461,"change":137,"percent_change":1381,"volume":2462,"transactions":9,"vwap":2461},"2025-07-25",94.362,95.15,612400,{"date":2464,"open":1960,"high":1960,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-07-24",94.8,94.83,-1.76,-1.82,810800,{"date":2471,"open":2472,"high":2088,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-07-23",95.88,95.58,96.59,1.53,1.61,1218100,{"date":2479,"open":2480,"high":2332,"low":2480,"close":2098,"change":2481,"percent_change":939,"volume":2482,"transactions":9,"vwap":2098},"2025-07-22",94.11,1.37,1361600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":313,"percent_change":2139,"volume":2489,"transactions":9,"vwap":2488},"2025-07-21",94.33,94.719,93.56,93.69,1033000,{"date":2491,"open":2492,"high":2493,"low":2395,"close":2494,"change":774,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-07-18",95.019997,95.11,93.77,-0.8,839900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":187,"percent_change":2418,"volume":2503,"transactions":9,"vwap":2502},"2025-07-17",93.11,94.68,93.019997,94.53,685500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":137,"percent_change":1381,"volume":1427,"transactions":9,"vwap":2509},"2025-07-16",93.38,93.535,91.76,93.2,{"date":2511,"open":2512,"high":2513,"low":2388,"close":2388,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2388},"2025-07-15",95.25,95.27,-2.19,-2.3,1039600,{"date":2518,"open":2465,"high":2519,"low":2520,"close":2521,"change":34,"percent_change":229,"volume":2522,"transactions":9,"vwap":2521},"2025-07-14",95.080002,94.24,95.07,1040100,{"date":2524,"open":2340,"high":2340,"low":2525,"close":2439,"change":1705,"percent_change":303,"volume":2526,"transactions":9,"vwap":2439},"2025-07-11",94.72,880200,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1192,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-07-10",94.93,96.43,94.69,95.81,1.03,719300,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2466,"change":2456,"percent_change":261,"volume":2539,"transactions":9,"vwap":2466},"2025-07-09",95,94.019997,866700,{"date":2541,"open":2542,"high":2099,"low":2543,"close":2531,"change":171,"percent_change":2300,"volume":2544,"transactions":9,"vwap":2531},"2025-07-08",93.97,93.84,1117000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2488,"change":2443,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2488},"2025-07-07",94.49,95.194,93.029999,-1.39,746300,{"date":2553,"open":2454,"high":2554,"low":2555,"close":2556,"change":533,"percent_change":63,"volume":2557,"transactions":9,"vwap":2556},"2025-07-03",95.331,94.792,95.010002,487500,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2235,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-07-02",93.375,94.64,92.91,94.62,1.75,1069100,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-01",90.81,94.099998,90.6,92.99,1.89,2.07,1667400,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":684,"percent_change":239,"volume":2581,"transactions":9,"vwap":2580},"2025-06-30",91.57,91.672,90.99,91.099998,851900,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":43,"percent_change":1381,"volume":2588,"transactions":9,"vwap":2587},"2025-06-27",91.14,91.81,90.63,91.21,683100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2418,"percent_change":1085,"volume":2595,"transactions":9,"vwap":2594},"2025-06-26",89.84,90.92,89.78,90.9,769400,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":2171,"percent_change":582,"volume":2601,"transactions":9,"vwap":2600},"2025-06-25",90.25,89.38,89.47,673300,{"date":2603,"open":2604,"high":2594,"low":2605,"close":2606,"change":69,"percent_change":102,"volume":2607,"transactions":9,"vwap":2606},"2025-06-24",90.19,89.96,90.21,733200,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2611,"change":841,"percent_change":1797,"volume":2613,"transactions":9,"vwap":2611},"2025-06-23",89.35,90.16,88.649,893400,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":1349,"percent_change":1904,"volume":2619,"transactions":9,"vwap":2618},"2025-06-20",90.23,89.07,89.37,690300,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":261,"percent_change":230,"volume":2626,"transactions":9,"vwap":2625},"2025-06-18",89.4,90.46,89.099998,89.59,898100,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2171,"percent_change":582,"volume":1888,"transactions":9,"vwap":2632},"2025-06-17",89.76,90.355,89.36,89.44,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":892,"percent_change":1548,"volume":2639,"transactions":9,"vwap":2638},"2025-06-16",89.99,90.587,89.685,90.18,631800,{"date":2641,"open":2591,"high":2642,"low":2643,"close":2644,"change":1411,"percent_change":932,"volume":2645,"transactions":9,"vwap":2644},"2025-06-13",90.105,88.85,89.22,664500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2649,"change":492,"percent_change":1350,"volume":2651,"transactions":9,"vwap":2649},"2025-06-12",90.12,90.52,89.56,626500,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2656,"change":1713,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-06-11",91.58,90.45,90.71,-0.31,910300,{"date":2660,"open":2661,"high":2662,"low":2586,"close":2579,"change":334,"percent_change":2663,"volume":1818,"transactions":9,"vwap":2579},"2025-06-10",90.91,91.46,0.64,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":842,"percent_change":333,"volume":2670,"transactions":9,"vwap":2669},"2025-06-09",90.32,90.975,89.995,90.41,718400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2629,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2629},"2025-06-06",89.655,89.95,89.26,1.28,1.45,768900,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":313,"percent_change":2139,"volume":2685,"transactions":9,"vwap":2684},"2025-06-05",88.77,88.99,87.9,88.48,859200,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2690,"change":2171,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-06-04",89.31,89.54,88.56,-0.83,783200,{"date":2694,"open":2695,"high":2689,"low":2696,"close":2697,"change":990,"percent_change":721,"volume":2698,"transactions":9,"vwap":2697},"2025-06-03",88.029999,87.52,89.3,830500,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":292,"percent_change":1116,"volume":2705,"transactions":9,"vwap":2704},"2025-06-02",88.26,88.325,87,87.98,801400,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":343,"percent_change":414,"volume":2712,"transactions":9,"vwap":2711},"2025-05-30",88.27,88.644,87.7,88.13,803300,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":118,"percent_change":385,"volume":2719,"transactions":9,"vwap":2718},"2025-05-29",89,89.029999,87.8,88.66,767000,{"date":2721,"open":2722,"high":2593,"low":2708,"close":2723,"change":2724,"percent_change":250,"volume":2725,"transactions":9,"vwap":2723},"2025-05-28",89.68,88.41,-1.15,887500,{"date":2727,"open":2708,"high":2728,"low":2729,"close":2650,"change":1804,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2650},"2025-05-27",89.58,87.64,2.81,697000,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2398,"percent_change":323,"volume":2738,"transactions":9,"vwap":2737},"2025-05-23",86.07,87.36,85.79,87.11,833400,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":102,"percent_change":975,"volume":2745,"transactions":9,"vwap":2744},"2025-05-22",87.31,87.964,86.93,87.53,799900,{"date":2747,"open":2748,"high":2644,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-05-21",89.040001,87.39,87.47,-2.53,-2.81,883300,{"date":2755,"open":2756,"high":2757,"low":2629,"close":2758,"change":1727,"percent_change":683,"volume":2759,"transactions":9,"vwap":2758},"2025-05-20",90.11,90.48,90,771900,{"date":2761,"open":2762,"high":2763,"low":2424,"close":2764,"change":282,"percent_change":481,"volume":2765,"transactions":9,"vwap":2764},"2025-05-19",89.51,90.175,90.13,772900,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":664,"percent_change":532,"volume":2772,"transactions":9,"vwap":2771},"2025-05-16",90.14,90.886,89.885,90.74,837400,{"date":2774,"open":2629,"high":2775,"low":2776,"close":2775,"change":542,"percent_change":137,"volume":2777,"transactions":9,"vwap":2775},"2025-05-15",90.29,89.25,1052400,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2758,"change":1055,"percent_change":878,"volume":2783,"transactions":9,"vwap":2758},"2025-05-14",90.47,90.495,89.875,828200,{"date":2785,"open":2598,"high":2786,"low":2768,"close":2787,"change":1797,"percent_change":1192,"volume":2788,"transactions":9,"vwap":2787},"2025-05-13",91,90.57,827400,{"date":2790,"open":2791,"high":2786,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-05-12",90.080002,89.065002,89.69,3.18,3.68,796800,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":563,"percent_change":629,"volume":2803,"transactions":9,"vwap":2802},"2025-05-09",86.68,86.87,86.014,86.51,755100,{"date":2805,"open":2806,"high":2743,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-05-08",85.46,85.17,86.42,1.9,2.25,1255700,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":629,"percent_change":262,"volume":2818,"transactions":9,"vwap":2817},"2025-05-07",84.98,85.148,84,84.52,757300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2398,"percent_change":271,"volume":2825,"transactions":9,"vwap":2824},"2025-05-06",84.25,85.025002,83.68,84.42,855700,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":794,"percent_change":2495,"volume":2832,"transactions":9,"vwap":2831},"2025-05-05",84.72,85.65,84.43,84.84,647500,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-05-02",84.36,85.697,84.16,85.52,2.14,2.57,1044800,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":1334,"percent_change":17,"volume":2848,"transactions":9,"vwap":2847},"2025-05-01",82.89,83.97,82.205,83.38,1335700,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":1412,"volume":2856,"transactions":9,"vwap":2854},"2025-04-30",82.25,82.87,81.13,82.61,-0.95,909000,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":572,"percent_change":1069,"volume":2863,"transactions":9,"vwap":2862},"2025-04-29",82.85,83.75,82.21,83.56,819100,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":533,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-04-28",82.81,83.511,82.15,83.099998,0.47,863700,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":425,"volume":2879,"transactions":9,"vwap":2877},"2025-04-25",82.46,82.809,81.85,82.71,-0.3,798800,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2677,"percent_change":1013,"volume":2886,"transactions":9,"vwap":2885},"2025-04-24",81.75,83.12,81.215,83.010002,1261700,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1333,"percent_change":84,"volume":2893,"transactions":9,"vwap":2892},"2025-04-23",82.77,84.080002,81.23,81.56,1239500,{"date":178,"open":2895,"high":2896,"low":174,"close":2897,"change":2898,"percent_change":1541,"volume":2899,"transactions":9,"vwap":2897},79.79,80.94,80.74,0.95,1071700]