[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVXC":3,"homepage-market-summary":26,"stock-historical-AVXC":170},{"ticker":4,"date":5,"profile":6,"quote":11},"AVXC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis Emerging Markets ex-China Equity ETF","Nasdaq",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},83.89,83.44,84,83.37,82.2204,1.6696,2.03,29361.362744,0,88.77,43.21,22335.79307039937,89.3,636,{"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},48.41,30656,11189291.392774,72.56,"2025-04-22",[181,184,193,204,215,226,237,248,258,268,279,288,298,309,319,329,339,350,361,371,381,391,401,412,422,433,444,455,465,476,486,497,508,519,528,539,548,559,570,581,592,602,613,624,635,644,654,665,675,684,695,706,714,724,734,745,755,763,774,784,793,801,810,819,827,836,845,853,862,869,878,887,895,902,909,917,926,934,942,948,955,963,972,981,989,997,1005,1014,1023,1031,1040,1048,1056,1065,1073,1081,1089,1098,1106,1112,1120,1128,1136,1145,1153,1161,1169,1176,1185,1194,1203,1210,1217,1226,1235,1244,1252,1260,1268,1275,1283,1292,1299,1308,1316,1324,1332,1340,1347,1356,1364,1373,1382,1391,1400,1408,1417,1425,1434,1441,1449,1458,1466,1473,1481,1490,1499,1507,1516,1523,1531,1539,1546,1554,1561,1570,1577,1585,1593,1601,1608,1615,1624,1633,1641,1649,1657,1665,1672,1679,1687,1695,1702,1709,1718,1725,1733,1739,1747,1754,1760,1768,1774,1782,1791,1800,1805,1814,1821,1828,1836,1845,1852,1859,1868,1876,1884,1893,1901,1910,1917,1924,1931,1936,1945,1952,1958,1965,1972,1979,1987,1994,2000,2007,2013,2021,2030,2037,2046,2054,2062,2069,2076,2084,2093,2098,2105,2114,2118,2126,2134,2142,2150,2157,2162,2167,2172,2180,2188,2194,2201,2208,2215,2223,2229,2237,2244,2250,2257,2264,2271,2277,2285,2292,2299,2306,2314,2323,2331,2339,2344,2351,2357,2362,2370,2377,2386,2392,2400,2408,2415,2422,2430,2437,2443,2450,2457,2465,2473,2482,2490,2498,2505,2513,2522,2531,2538,2545,2552,2558,2565,2572,2580,2589,2596,2602,2608,2615,2623,2630,2636,2644,2650,2658,2663,2670,2679,2685,2691,2695,2702,2709,2715,2719,2723,2730,2733,2737,2740,2748,2755,2762,2770,2776,2781,2787,2794,2800,2807,2812,2817,2823,2828,2835,2840,2848,2854,2860,2868,2874,2880,2887,2895,2903,2911,2917,2922,2929,2931,2935,2942,2949,2955,2963,2970,2975,2983,2992,2998,3003,3008,3014,3022,3029,3037],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":182,"vwap":183},332,83.3541,{"date":37,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},82.23,82.32,81.41,0.0551,0.07,41435.27373,271,82.015,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",82.61,82.64,82.0471,82.1653,-0.8429,-1.02,33469.9266,329,82.251,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",82.68,83.13,82.5531,83.0082,0.4682,0.57,29908.9796,288,82.8017,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",82.65,82.81,81.945,82.54,-1.1345,-1.36,62127.205176,795,82.5514,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",83.25,83.77,83.16,83.6745,0.9939,1.2,108333.9309,772,83.3921,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",82.96,83.01,82.37,82.6806,-0.3832,-0.46,70685.1278,954,83.1209,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",83.94,82.92,83.0638,-1.7492,-2.06,43657.6599,520,83.5637,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",83.95,84.94,84.813,0.4362,0.52,58070.361626,781,84.7283,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",83.69,84.51,83.62,84.3768,1.8702,2.27,60518.939472,767,84.0751,{"date":280,"open":241,"high":195,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",81.96,82.5066,-0.1489,-0.18,34424.0035,490,82.4697,{"date":289,"open":290,"high":291,"low":186,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",82.49,82.7543,82.6555,1.6383,2.02,39740.0508,589,82.6107,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",81.87,82.09,80.5851,81.0172,-0.0403,-0.05,43412.5719,905,81.4123,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",81.61,80.8701,81.0575,-0.7123,-0.87,46566.8147,596,81.1586,{"date":320,"open":321,"high":185,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",81.52,81.38,81.7698,-2.2361,-2.66,38008.2846,778,82.055,{"date":330,"open":260,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",84.12,83.74,84.0059,1.2009,1.45,58086.4068,1824,83.8807,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",83.09,83.3089,82.6868,82.805,-1.5233,-1.81,36187.615081,664,83.2606,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",84.47,84.83,84.1801,84.3283,-0.0701,-0.08,122583.427734,1758,84.4706,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",84.625,84.825,84.3984,-0.1329,-0.16,42725.771021,599,84.5627,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",83.29,84.58,84.5313,1.3372,1.61,105140.463523,1124,84.4195,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":264,"volume":388,"transactions":389,"vwap":390},"2026-09-03",82.7,83.28,82.385,83.1941,0.4341,122000.6418,3271,83.1127,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",82.25,82.76,82.08,0.7649,0.93,59970.0103,1119,82.3013,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",82.19,82.66,81.81,81.9951,-0.2649,-0.32,24479.0134,343,82.2173,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":107,"volume":419,"transactions":420,"vwap":421},"2026-08-31",82.48,82.62,82.03,82.26,-0.0073,25277.403503,413,82.2158,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",82.72,83.14,82.14,82.2673,-0.3997,-0.48,25823.11129,433,82.5215,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",82.55,82.675,82.1401,82.667,0.5084,0.62,16215.3756,355,82.4781,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",82.31,82.355,82.0601,82.1586,-0.0864,-0.11,19324.880459,282,82.1903,{"date":456,"open":457,"high":458,"low":311,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",81.76,82.29,82.245,1.6188,2.01,35018.76963,359,81.8885,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",80.465,80.82,80.45,80.6262,-0.9668,-1.18,15611.701813,261,80.6637,{"date":477,"open":478,"high":300,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",81.6974,81.515,81.593,0.5951,0.73,37009.9115,364,81.6839,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",80.9997,81.34,80.828,80.9979,0.3744,0.46,11445.425924,165,81.0581,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",81.31,81.36,80.4295,80.6235,0.8291,1.04,28266.154,279,80.7231,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",80.66,80.7,79.6201,79.7944,-2.6633,-3.23,105164.1137,295,79.9426,{"date":520,"open":417,"high":521,"low":417,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",83.18,82.4577,0.7971,0.98,33665.52917,446,82.6823,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",81.97,82.12,81.43,81.6606,-0.2266,-0.28,26378.649131,298,81.7137,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":123,"volume":546,"transactions":517,"vwap":547},"2026-08-13",81.26,82.17,81.15,81.8872,0.3291,34373.837565,81.8559,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",81.49,81.6798,81.09,81.5581,1.5921,1.99,261431.8896,281,81.3029,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",80.27,80.28,79.7503,79.966,0.216,0.27,56217.195,583,79.9658,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",79.76,79.92,79.54,79.75,-0.4602,-0.57,40888.837609,448,79.6926,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",80.23,80.33,79.17,80.2102,0.4218,0.53,39827.9173,410,79.8582,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",79.08,80.24,79.7884,-0.5178,-0.64,28682.482697,310,79.9132,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",80.4,80.74,80.16,80.3062,-0.4828,-0.6,36406.160318,420,80.384,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",79.69,81,79.56,80.789,2.4671,3.15,26736.32624,270,80.2498,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",77.21,78.39,76.79,78.3219,1.0499,1.36,51866.617532,538,77.7079,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":408,"volume":641,"transactions":642,"vwap":643},"2026-07-31",78.76,76.66,77.272,-0.2495,36047.142872,487,77.7183,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",75.57,77.66,77.5215,3.6478,4.94,36429.969,315,76.9219,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",74.9,75.62,73.54,73.8737,-2.0735,-2.73,25418.796189,318,74.4328,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":537,"vwap":674},"2026-07-28",75.58,76.34,75.02,75.9472,-1.5898,-2.05,28683.500888,75.9605,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":535,"volume":681,"transactions":682,"vwap":683},"2026-07-27",78.5,76.866,77.537,-0.2178,22542.665658,375,77.544,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",78.41,78.72,77.675,77.7548,-1.4139,-1.79,40014.0818,412,78.147,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",79.28,79.68,78.61,79.1687,-0.8019,-1,23711.755859,390,79.1614,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":107,"volume":712,"transactions":600,"vwap":713},"2026-07-22",79.11,80.14,79.9706,-0.0097,27670.45834,79.9053,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":620,"volume":721,"transactions":722,"vwap":723},"2026-07-21",79.0812,80.1,79.0774,79.9803,2.4387,28271.12215,275,79.8912,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",78.0323,78.1717,77.5416,-0.4894,-0.63,10743.7838,226,77.8335,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-17",76.72,78.89,76.43,78.031,-0.735,-0.93,54931.8528,735,78.0236,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":453,"vwap":754},"2026-07-16",78.7,79.345,78.47,78.766,-1.522,-1.9,20716.960674,78.9234,{"date":756,"open":468,"high":468,"low":757,"close":758,"change":759,"percent_change":315,"volume":760,"transactions":761,"vwap":762},"2026-07-15",79.29,80.288,-0.7064,37468.485299,383,80.014,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-14",80.83,81.11,80.47,80.9944,0.9673,1.21,36126.6393,625,80.8893,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":704,"vwap":783},"2026-07-13",80.84,80.93,79.89,80.0271,-2.8779,-3.47,30788.045857,80.443,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",82.52,83.040001,82.040001,82.905,0.218,0.26,33200,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",82.4,82.97,82.687,0.955,1.17,26300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-08",80.32,81.79,80.188,81.732,0.273,0.34,31000,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-07",81.89,82.24,81.019997,81.459,-2.791,-3.31,23100,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",83.54,84.43,84.25,2.773,3.4,25800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",83.33,83.86,80.6,81.477,-1.036,-1.26,33900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",83.4,83.88,82.44,82.513,-3.135,-3.66,40900,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",85.16,85.78,85.648,1.504,1.79,28800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",83.32,84.28,82.16,84.144,0.379,0.45,25000,{"date":863,"open":787,"high":864,"low":218,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",84.24,83.765,-0.923,-1.09,163100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",86.15,86.18,84.010002,84.688,1.048,1.25,24400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",83.7,84.0049973,82.94,83.64,0.249,0.3,21100,{"date":888,"open":272,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",84.55,83.23,83.391,-5.011,-5.67,44800,{"date":896,"open":21,"high":21,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",88.13,88.402,0.256,0.29,35800,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":76,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-18",87.019997,88.32,88.146,3.63,22600,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",86.415,86.7,85.056,0.184,0.22,66300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-16",86,86.07,84.84,84.872,-1.304,-1.51,51700,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":83,"volume":933,"transactions":9,"vwap":931},"2026-06-15",85.82,86.35,85.73,86.176,2.806,39000,{"date":935,"open":936,"high":937,"low":938,"close":15,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":15},"2026-06-12",82.89,83.73,82.365,0.48,0.58,28400,{"date":943,"open":510,"high":944,"low":709,"close":936,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":936},"2026-06-11",83.050003,3.855,4.88,44500,{"date":949,"open":778,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",80.95,79.035004,-1.423,-1.77,27300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":429,"volume":962,"transactions":9,"vwap":960},"2026-06-09",82.145,82.5,78.78,80.458,-0.39,45200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",81.099998,81.39,80.75,80.848,1.478,1.86,24200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",81.55,81.66,79.080002,79.37,-5.732,-6.74,47000,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",84.0090027,85.3,85.102,-0.368,-0.43,31200,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",86.29,85.315,85.47,-1.249,-1.44,19400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":493,"volume":1004,"transactions":9,"vwap":1002},"2026-06-02",86.22,86.8,86.111,86.719,0.399,17400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",85.55,86.73,85.484,86.32,1.467,1.73,38200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",85.019997,85.24,84.6,84.853,-0.073,-0.09,82700,{"date":1024,"open":1025,"high":1026,"low":521,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",83.53,85.059998,84.926,1.026,1.22,86500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-27",84.54,84.78,83.5,83.9,-0.455,-0.54,65900,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-26",83.21,84.37,84.355,3.584,4.44,39500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":107,"volume":1055,"transactions":9,"vwap":1053},"2026-05-22",81.18,81.2,80.72,80.771,-0.005,17600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-21",79.86,81.21,79.81,80.776,1.144,1.44,37900,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-20",78.35,79.72,79.632,1.654,2.12,28100,{"date":1074,"open":1075,"high":687,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",77.46,77.07,77.978,-1.001,-1.27,37300,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-18",80.18,78.29,78.979,-0.472,-0.59,46400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-15",79.49,79.87,79.13,79.451,-2.617,-3.19,28300,{"date":1099,"open":1100,"high":393,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-14",82.010002,81.98,82.068001,0.695,0.85,14800,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":850,"percent_change":1111,"volume":800,"transactions":9,"vwap":1110},"2026-05-13",80.855,81.71,81.373,1.88,{"date":1113,"open":119,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-12",80.785,78.83,79.869,-2.69,-3.26,39600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":189,"volume":1127,"transactions":9,"vwap":1125},"2026-05-11",82.51,82.77,82.36,82.559,0.057,14100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1131},"2026-05-08",82.099998,82.502,82.021004,1.732,2.14,45300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-07",81.91,82.059998,80.63,80.77,-0.96,-1.17,41200,{"date":1146,"open":1147,"high":405,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-06",80.97,80.64,81.73,2.538,3.2,323500,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-05",78.9,79.52,79.192,1.929,2.5,21400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":-6,"volume":1168,"transactions":9,"vwap":1166},"2026-05-04",78,78.099998,77,77.263,-0.001,26000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":69,"volume":877,"transactions":9,"vwap":1174},"2026-05-01",77.019997,77.77,77.0019989,77.264,0.042,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-30",76.46,77.34,76.059998,77.222,1.63,2.16,28200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-29",75.828,76.07,75.47,75.592,-0.425,-0.56,20100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-28",76.12,76.17,75.455,76.016998,-0.729,-0.95,13400,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":-6,"volume":1209,"transactions":9,"vwap":1207},"2026-04-27",77.050003,76.61,76.746,-0.002,24500,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":971,"transactions":9,"vwap":1214},"2026-04-24",76.125,76.97,76.748,1.361,1.81,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-23",75.96,76.3,74.71,75.387,-1.515,-1.97,22000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-22",76.4,76.95,76.351,76.902,1.869,2.49,16300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-21",76.28,76.31,75.0049973,75.032997,-0.859,-1.13,19100,{"date":1245,"open":1246,"high":1180,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-20",75.785,75.68,75.892,-0.573,-0.75,12500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1234,"transactions":9,"vwap":1257},"2026-04-17",76.54,77.029999,76.36,76.465,1.595,2.13,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":908,"transactions":9,"vwap":1265},"2026-04-16",74.95,75.13,74.677,74.87,0.177,0.24,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":451,"volume":1274,"transactions":9,"vwap":1272},"2026-04-15",74.445,74.79,74.693,-0.085,18500,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-14",74.36,74.89,74.778,1.174,1.6,23400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-13",72.71,73.66,72.58,73.604,0.554,0.76,50000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":440,"volume":1202,"transactions":9,"vwap":1297},"2026-04-10",73.21,73.41,72.88,73.050003,0.447,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-09",72.014999,72.76,71.64,72.603,0.104,0.14,121800,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-08",73.080002,71.954,72.499,4.007,5.85,21800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":138,"volume":1323,"transactions":9,"vwap":1321},"2026-04-07",68.13,68.569,67.48,68.492,0.219,19700,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-06",68.050003,68.52,68.273,0.546,0.81,37200,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-02",67.12,68.010002,67.727,-0.693,-1.01,20300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":799,"volume":835,"transactions":9,"vwap":1345},"2026-04-01",68.25,68.9,68.2,68.42,0.789,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-31",65.63,67.7,65.516,67.631,2.469,3.79,40700,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-30",66.16,64.78,65.162,-0.85,-1.29,42300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-27",66.19,66.38,65.82,66.012001,-0.144,-0.22,43200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-26",67.56,67.6,66.11,66.156,-2.43,-3.54,58000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-25",68.56,68.89,68.39,68.586,1.14,1.69,21500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-24",67.32,67.79,66.98,67.446,-1.125,-1.64,124500,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-23",67.72,69.010002,68.571,2.123,3.19,92100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-20",68.040001,68.12,66.17,66.448,-2.228,-3.24,100000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":566,"volume":1424,"transactions":9,"vwap":1422},"2026-03-19",67.25,68.885,67.13,68.676,0.188,37000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-18",69.27,69.47,68.41,68.488,-1.155,-1.66,47700,{"date":1435,"open":1436,"high":1437,"low":1428,"close":1438,"change":1439,"percent_change":1440,"volume":1225,"transactions":9,"vwap":1438},"2026-03-17",69.69,69.84,69.643,0.711,1.03,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-16",68.49,69.23,68.932,1.842,2.75,26400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-13",68.116,68.51,66.97,67.089996,-0.416,-0.62,27600,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-12",68.98,67.44,67.506,-2.336,-3.34,70900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":565,"percent_change":43,"volume":1472,"transactions":9,"vwap":1471},"2026-03-11",69.77,70.15,69.42,69.842,41600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":900,"volume":1480,"transactions":9,"vwap":1478},"2026-03-10",69.52,70.9,69.465,69.626,0.198,29400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-09",67.47,69.579,66.81,69.428,1.011,1.48,50800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-06",68.019997,68.879,67.68,68.417,-0.744,-1.08,62800,{"date":1500,"open":1501,"high":1502,"low":1386,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-05",69.93,70.25,69.161,-1.513,-2.14,65400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-04",70.029999,71.12,69.66,70.674,0.424,0.6,54900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1502,"change":1521,"percent_change":1522,"volume":1506,"transactions":9,"vwap":1502},"2026-03-03",69.85,70.6,68.37,-3.63,-4.91,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-02",73.2,74.24,73.88,-1.466,-1.95,23200,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-27",74.96,75.43,75.346,-0.145,-0.19,25400,{"date":1540,"open":1541,"high":1541,"low":1265,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-26",76.42,75.491,-0.33,-0.44,55600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":84,"volume":1553,"transactions":9,"vwap":1551},"2026-02-25",75.93,75.95,75.555,75.821,0.764,64100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":970,"volume":933,"transactions":9,"vwap":1559},"2026-02-24",74.42,75.31,74.34,75.056999,1.372,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-23",74.029999,74.032997,73.47,73.685,-0.665,-0.89,33800,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-20",72.9,74.35,1.958,2.7,51800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":954,"transactions":9,"vwap":1582},"2026-02-19",72.11,72.46,71.92,72.392,-0.212,-0.29,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-18",72.38,73.019997,72.604,0.307,0.42,29900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1538,"transactions":9,"vwap":1598},"2026-02-17",72.2,72.48,71.611,72.297,-0.366,-0.5,{"date":1602,"open":1603,"high":1296,"low":1604,"close":1605,"change":1606,"percent_change":1591,"volume":1607,"transactions":9,"vwap":1605},"2026-02-13",72.43,71.69,72.663,0.305,53900,{"date":1609,"open":1610,"high":1286,"low":1611,"close":1612,"change":1613,"percent_change":702,"volume":1614,"transactions":9,"vwap":1612},"2026-02-12",73.65,72.28,72.358,-0.731,129700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-11",72.775,73.18,72.545,73.088997,1.367,1.91,34600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-10",71.91,71.96,71.6,71.722,-0.087,-0.12,50400,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-09",70.96,71.95,71.809,0.879,1.24,15700,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-06",70,70.95,70.93,1.645,2.37,52900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":826,"transactions":9,"vwap":1654},"2026-02-05",69.040001,69.68,68.968,69.285,-0.53,-0.76,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-04",71.11,69.44,69.815,-0.545,-0.77,39400,{"date":1666,"open":1644,"high":1644,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-03",69.82,70.36,0.559,0.8,21300,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":1678,"volume":1047,"transactions":9,"vwap":1676},"2026-02-02",68.57,69.88,69.801,0.468,0.68,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-30",70.2,69.26,69.333,-1.204,-1.71,10800,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-29",71.089996,69.61,70.537,-0.415,-0.58,60200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":493,"volume":1282,"transactions":9,"vwap":1700},"2026-01-28",70.91,70.99,70.49,70.952,0.322,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-27",70.21,70.63,1.335,1.93,25900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-26",69.19,69.463,69.17,69.295,0.343,0.5,40600,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":1670,"volume":1724,"transactions":9,"vwap":1722},"2026-01-23",68.265,69.019997,68.952,0.545,34000,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-22",68.19,68.63,68.407,0.657,0.97,24800,{"date":1734,"open":1494,"high":1735,"low":1320,"close":1736,"change":1737,"percent_change":1738,"volume":818,"transactions":9,"vwap":1736},"2026-01-21",67.92,67.75,0.881,1.32,{"date":1740,"open":1741,"high":1393,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-20",67.050003,66.78,66.869,-0.609,-0.9,20700,{"date":1748,"open":1749,"high":1750,"low":1393,"close":1751,"change":1752,"percent_change":1753,"volume":1105,"transactions":9,"vwap":1751},"2026-01-16",67.49,67.63,67.478,-0.117,-0.17,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1440,"volume":1671,"transactions":9,"vwap":1758},"2026-01-15",67.55,67.95,67.595,0.689,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1669,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-14",66.84,66.95,66.59,66.906,0.84,22800,{"date":1769,"open":1764,"high":1764,"low":1770,"close":1771,"change":1772,"percent_change":1192,"volume":1773,"transactions":9,"vwap":1771},"2026-01-13",66.272,66.347,-0.376,13600,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-12",66.15,66.77,66.723,0.627,0.95,19900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-09",65.948,66.13,65.89,66.096001,0.467,0.71,12900,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-08",65.725,65.75,65.422,65.629,-0.346,-0.52,9900,{"date":1801,"open":1358,"high":1366,"low":1802,"close":1803,"change":1804,"percent_change":1543,"volume":1193,"transactions":9,"vwap":1803},"2026-01-07",65.96,65.975,-0.221,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-06",66.059998,66.29,66.037003,66.196,0.691,1.05,13500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":860,"percent_change":1820,"volume":1193,"transactions":9,"vwap":1819},"2026-01-05",65.46,65.7,65.341,65.505,0.69,{"date":1822,"open":1359,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":461,"volume":1827,"transactions":9,"vwap":1825},"2026-01-02",65.089996,64.67,65.055,1.284,24000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":50,"volume":1835,"transactions":9,"vwap":1833},"2025-12-31",63.87,63.88,63.765,63.771,0.028,7500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-30",63.75,63.93,63.723,63.743,0.229,0.36,9600,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":102,"volume":1851,"transactions":9,"vwap":1849},"2025-12-29",63.61,63.381,63.514,0.035,9700,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1857,"percent_change":1843,"volume":1858,"transactions":9,"vwap":1856},"2025-12-26",63.23,63.55,63.479,0.23,15500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-24",63.19,63.29,63.14,63.249,0.1,0.16,16900,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-23",62.868,63.18,63.149,0.47,0.75,16000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":808,"volume":1883,"transactions":9,"vwap":1881},"2025-12-22",62.62,62.73,62.59,62.679,0.214,15400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-19",62.36,62.64,62.31,62.465,0.776,1.26,15200,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-18",61.67,61.99,61.689,0.676,1.11,11100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-17",61.68,61.69,60.96,61.013,-0.403,-0.66,13700,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1883,"transactions":9,"vwap":1914},"2025-12-16",61.52,61.326,61.416,-1.428,-2.27,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":566,"volume":1923,"transactions":9,"vwap":1921},"2025-12-15",63.31,62.81,62.844,0.17,20000,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1773,"transactions":9,"vwap":1928},"2025-12-12",63.16,62.66,62.674,-0.831,-1.31,{"date":1932,"open":1933,"high":1855,"low":1854,"close":1934,"change":1935,"percent_change":1537,"volume":1867,"transactions":9,"vwap":1934},"2025-12-11",63.332,63.505,-0.119,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-10",62.98,63.685,62.92,63.624,0.577,0.92,9400,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1950,"percent_change":264,"volume":1951,"transactions":9,"vwap":1949},"2025-12-09",62.99,63.13,63.047001,0.324,8800,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1630,"percent_change":1957,"volume":1105,"transactions":9,"vwap":1956},"2025-12-08",62.94,62.629,62.723,-0.14,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1920,"change":1963,"percent_change":1306,"volume":1964,"transactions":9,"vwap":1920},"2025-12-05",63.099998,63.47,62.76,0.09,14500,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":305,"volume":1971,"transactions":9,"vwap":1969},"2025-12-04",62.61,62.8,62.72,-0.031,16700,{"date":1973,"open":1974,"high":1968,"low":1975,"close":1976,"change":1977,"percent_change":915,"volume":1978,"transactions":9,"vwap":1976},"2025-12-03",62.63,62.53,62.751,0.135,34200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":264,"volume":1986,"transactions":9,"vwap":1984},"2025-12-02",62.67,62.682,62.47,62.616,0.321,11400,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":1543,"volume":1993,"transactions":9,"vwap":1991},"2025-12-01",62.28,62.49,62.295,-0.208,10400,{"date":1995,"open":1996,"high":1975,"low":1996,"close":1997,"change":1998,"percent_change":1922,"volume":1999,"transactions":9,"vwap":1997},"2025-11-28",62.3,62.503,0.107,4300,{"date":2001,"open":2002,"high":1983,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":1105,"transactions":9,"vwap":2004},"2025-11-26",62.099998,62.040001,62.396,0.858,1.39,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":915,"percent_change":1843,"volume":2012,"transactions":9,"vwap":2011},"2025-11-25",60.97,61.56,61.538,17000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2016,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2016},"2025-11-24",61.2,61.318,61.105,0.531,0.87,17300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-21",60.46,60.945,60.18,60.787,-0.128,-0.21,231200,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":1193,"transactions":9,"vwap":2034},"2025-11-20",62.43,60.89,60.915,-0.746,-1.21,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-19",61.84,61.89,61.501,61.661,0.004,0.01,17800,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-18",61.37,61.833,61.657,-0.379,-0.61,21700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1908,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-17",62.41,62.56,61.87,62.035999,-1.05,12600,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":939,"volume":2068,"transactions":9,"vwap":2066},"2025-11-14",62.46,62.86,62.696,0.297,13000,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":1986,"transactions":9,"vwap":2073},"2025-11-13",62.981,62.34,62.399,-0.65,-1.03,{"date":2077,"open":1960,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-12",63.11,63,63.049,0.011,0.02,12100,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-11",62.97,63.112,62.77,63.037998,0.071,0.11,7100,{"date":2094,"open":2088,"high":1938,"low":2095,"close":2096,"change":2097,"percent_change":1012,"volume":1909,"transactions":9,"vwap":2096},"2025-11-10",62.58,62.967,1.072,{"date":2099,"open":2010,"high":2100,"low":2101,"close":2100,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2100},"2025-11-07",61.895,61.31,-0.127,-0.2,7600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-06",62.195,62.26,61.93,62.021999,-0.719,-1.15,10300,{"date":2115,"open":1888,"high":2116,"low":1888,"close":2117,"change":1514,"percent_change":1731,"volume":1251,"transactions":9,"vwap":2117},"2025-11-05",62.909,62.741,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":1773,"transactions":9,"vwap":2123},"2025-11-04",62.51,62.582,62.080002,62.141,-1.293,-2.04,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1440,"volume":2133,"transactions":9,"vwap":2131},"2025-11-03",63.36,63.54,63.34,63.434,0.648,9100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":107,"volume":2141,"transactions":9,"vwap":2139},"2025-10-31",62.87,62.89,62.55,62.786,-0.006,16600,{"date":2143,"open":2144,"high":2145,"low":2117,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-30",62.82,63.0099983,62.792,-0.437,-0.69,5100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":264,"volume":1900,"transactions":9,"vwap":2155},"2025-10-29",63.41,63.528,63.12,63.229,0.327,{"date":2158,"open":1878,"high":2159,"low":1878,"close":2160,"change":2161,"percent_change":885,"volume":1993,"transactions":9,"vwap":2160},"2025-10-28",62.945,62.902,0.191,{"date":2163,"open":2164,"high":1962,"low":1983,"close":2165,"change":2166,"percent_change":155,"volume":1944,"transactions":9,"vwap":2165},"2025-10-27",62.6,62.711,0.458,{"date":2168,"open":1996,"high":2169,"low":2170,"close":2170,"change":885,"percent_change":939,"volume":2171,"transactions":9,"vwap":2170},"2025-10-24",62.33,62.253,14200,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":123,"volume":2179,"transactions":9,"vwap":2177},"2025-10-23",61.8,62.060001,61.78,61.953,0.248,26700,{"date":2181,"open":2182,"high":2122,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-22",61.9,61.42,61.705,0.237,0.39,10000,{"date":2189,"open":2190,"high":1903,"low":2190,"close":2191,"change":2192,"percent_change":200,"volume":2193,"transactions":9,"vwap":2191},"2025-10-21",61.432,61.468,-0.631,14700,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":1029,"volume":2200,"transactions":9,"vwap":2198},"2025-10-20",61.95,62.22,62.098999,0.747,7000,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":1957,"volume":2207,"transactions":9,"vwap":2205},"2025-10-17",61.099998,61.44,61.352,-0.083,11000,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1514,"volume":1243,"transactions":9,"vwap":2213},"2025-10-16",61.57,61.86,61.25,61.435,0.365,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2113,"transactions":9,"vwap":2220},"2025-10-15",60.9,61.11,60.711,61.07,1.022,1.7,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":2060,"volume":1851,"transactions":9,"vwap":2227},"2025-10-14",59.932,60.39,60.048,-0.639,{"date":2230,"open":2231,"high":2232,"low":2226,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-13",60.48,60.76,60.687,1.539,2.6,8000,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-10",60.79,59.148,-1.628,-2.68,17200,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":1692,"percent_change":2249,"volume":1835,"transactions":9,"vwap":2248},"2025-10-09",60.99,60.63,60.776,-0.68,{"date":2251,"open":2239,"high":2252,"low":2239,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-08",61.211,61.191,0.571,0.94,7400,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2133,"transactions":9,"vwap":2261},"2025-10-07",61.36,60.59,60.62,-0.514,-0.84,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":1323,"transactions":9,"vwap":2268},"2025-10-06",61.27,61.029999,61.134,0.404,0.67,{"date":2272,"open":2273,"high":2217,"low":2274,"close":2275,"change":2276,"percent_change":493,"volume":2104,"transactions":9,"vwap":2275},"2025-10-03",60.761,60.71,60.73,0.279,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-02",60.53,60.2,60.451,-0.021,-0.03,13100,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":2290,"percent_change":169,"volume":2291,"transactions":9,"vwap":2289},"2025-10-01",60.36,60.51,60.472,0.542,15300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2186,"volume":954,"transactions":9,"vwap":2297},"2025-09-30",59.77,60.17,59.71,59.93,0.233,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":148,"volume":2305,"transactions":9,"vwap":2303},"2025-09-29",59.935,59.66,59.697,0.21,16500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1543,"volume":2313,"transactions":9,"vwap":2311},"2025-09-26",59.25,59.5,59.2,59.487,-0.195,8500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-25",59.67,59.759,59.6,59.682,-0.473,-0.79,9200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1142,"volume":2330,"transactions":9,"vwap":2328},"2025-09-24",60.29,60.31,60.0099983,60.155,-0.583,19200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1306,"volume":2338,"transactions":9,"vwap":2336},"2025-09-23",60.775,60.92,60.64,60.738,0.086,10100,{"date":2340,"open":2326,"high":2341,"low":2326,"close":2342,"change":2343,"percent_change":940,"volume":1844,"transactions":9,"vwap":2342},"2025-09-22",60.729,60.652,0.349,{"date":2345,"open":2325,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1537,"volume":2350,"transactions":9,"vwap":2348},"2025-09-19",60.34,60.186,60.303,-0.116,12300,{"date":2352,"open":2353,"high":2288,"low":2353,"close":2354,"change":189,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-09-18",60.12,60.419,0.12,20900,{"date":2358,"open":2231,"high":2359,"low":2360,"close":2361,"change":2282,"percent_change":2283,"volume":1986,"transactions":9,"vwap":2361},"2025-09-17",60.82,60.28,60.349,{"date":2363,"open":2364,"high":2365,"low":2025,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-16",60.24,60.415,60.37,0.462,0.77,8700,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":2375,"percent_change":482,"volume":2376,"transactions":9,"vwap":2374},"2025-09-15",59.837,59.94,59.908,0.433,11700,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-12",59.55,59.56,59.44,59.475,-0.025,-0.04,15100,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2309,"change":2390,"percent_change":2391,"volume":2012,"transactions":9,"vwap":2309},"2025-09-11",59.38,59.605,0.33,0.56,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-10",58.98,59.33,59.17,0.637,1.09,36400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":915,"volume":2407,"transactions":9,"vwap":2405},"2025-09-09",58.605,58.645,58.45,58.533,0.128,23700,{"date":2409,"open":2410,"high":2404,"low":2411,"close":2412,"change":2413,"percent_change":1290,"volume":2414,"transactions":9,"vwap":2412},"2025-09-08",58.2,58.181,58.405,0.44,7800,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":1773,"transactions":9,"vwap":2419},"2025-09-05",58.15,57.791,57.965,0.606,1.06,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":118,"volume":2429,"transactions":9,"vwap":2427},"2025-09-04",57.129,57.37,57.0099983,57.359,0.144,14400,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":169,"volume":2350,"transactions":9,"vwap":2435},"2025-09-03",57.12,57.33,57.060001,57.215,0.508,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2236,"transactions":9,"vwap":2440},"2025-09-02",56.33,56.707,-0.206,-0.36,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":867,"volume":1234,"transactions":9,"vwap":2448},"2025-08-29",56.87,56.919,56.8,56.913,-0.626,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":1882,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-28",57.315,57.63,57.539,0.37,37100,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-27",56.871,57.35,57.325,0.159,0.28,9300,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-26",57.029999,57.211,57.166,-0.315,-0.55,13800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-25",57.56,57.76,57.44,57.481,-0.242,-0.42,9800,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-22",57.080002,57.78,57.723,0.897,1.58,8300,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":535,"volume":2497,"transactions":9,"vwap":2495},"2025-08-21",56.91,56.96,56.77,56.826,-0.158,6000,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2102,"percent_change":1371,"volume":2504,"transactions":9,"vwap":2503},"2025-08-20",56.815,56.991,56.698,56.984,8100,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":1201,"volume":2512,"transactions":9,"vwap":2510},"2025-08-19",57.425,57.48,57.09,57.111,-0.549,22500,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-18",57.61,57.712,57.515,57.66,0.311,0.54,11200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-15",57.459,57.47,57.274,57.349,-0.035,-0.06,91300,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":2536,"percent_change":2537,"volume":1072,"transactions":9,"vwap":2535},"2025-08-14",57.15,57.458,57.384,-0.421,-0.73,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2463,"volume":2338,"transactions":9,"vwap":2543},"2025-08-13",57.9,57.97,57.73,57.805,0.162,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":2550,"percent_change":1388,"volume":2551,"transactions":9,"vwap":2549},"2025-08-12",57.19,57.67,57.643,0.652,4000,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2501,"change":2556,"percent_change":2529,"volume":2557,"transactions":9,"vwap":2501},"2025-08-11",57.13,56.99,-0.034,6100,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":2563,"percent_change":2103,"volume":2564,"transactions":9,"vwap":2562},"2025-08-08",57.013,57.099998,57.025002,-0.115,7200,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2568,"change":2570,"percent_change":2571,"volume":2564,"transactions":9,"vwap":2568},"2025-08-07",57.11,57.14,57.040001,0.607,1.07,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":123,"volume":2579,"transactions":9,"vwap":2577},"2025-08-06",56.45,56.59,56.34,56.533,0.225,35000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-05",56.405,56.44,56.232,56.308,0.043,0.08,10600,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":155,"volume":2504,"transactions":9,"vwap":2594},"2025-08-04",56.285,56.41,56.19,56.265,0.413,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2103,"percent_change":2442,"volume":1867,"transactions":9,"vwap":2601},"2025-08-01",55.73,56.0099983,55.65,55.852,{"date":2603,"open":2604,"high":2439,"low":2605,"close":2606,"change":2607,"percent_change":2249,"volume":2376,"transactions":9,"vwap":2606},"2025-07-31",56.23,56.02,56.051998,-0.383,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2052,"volume":1004,"transactions":9,"vwap":2613},"2025-07-30",56.57,56.71,56.365,56.435,-0.348,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":860,"volume":2622,"transactions":9,"vwap":2620},"2025-07-29",56.76,56.86,56.64,56.783,0.254,31100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1567,"percent_change":2629,"volume":1900,"transactions":9,"vwap":2628},"2025-07-28",56.58,56.635,56.485,56.529,-1.16,{"date":2631,"open":2568,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":284,"volume":2012,"transactions":9,"vwap":2634},"2025-07-25",57.23,57,57.194,-0.101,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1455,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-24",57.36,57.435,57.293,57.295,-0.72,8200,{"date":2645,"open":2425,"high":2476,"low":2425,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-23",57.711,0.742,1.3,45400,{"date":2651,"open":2652,"high":2569,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-07-22",56.9,56.825,56.969,-0.385,-0.67,47800,{"date":2659,"open":2632,"high":2660,"low":2632,"close":2661,"change":2662,"percent_change":1678,"volume":2414,"transactions":9,"vwap":2661},"2025-07-21",57.525,57.354,0.388,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2667,"change":2668,"percent_change":2669,"volume":1251,"transactions":9,"vwap":2667},"2025-07-18",57.197,57.199,56.966,-0.466,-0.81,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-07-17",57.18,57.468,57.17,57.432,0.368,0.64,9500,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2185,"percent_change":1591,"volume":2291,"transactions":9,"vwap":2684},"2025-07-16",56.721,57.07,56.61,57.063999,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2390,"volume":2588,"transactions":9,"vwap":2689},"2025-07-15",56.94,56.74,56.827,0.187,{"date":2692,"open":2693,"high":2494,"low":2694,"close":2619,"change":1021,"percent_change":367,"volume":2313,"transactions":9,"vwap":2619},"2025-07-14",56.68,56.555,{"date":2696,"open":2697,"high":2494,"low":2698,"close":2699,"change":2700,"percent_change":367,"volume":2701,"transactions":9,"vwap":2699},"2025-07-11",56.75,56.665,56.73,-0.093,148200,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2635,"percent_change":284,"volume":2708,"transactions":9,"vwap":2707},"2025-07-10",56.67,56.85,56.62,56.823,18000,{"date":2710,"open":2618,"high":2711,"low":2653,"close":2712,"change":2713,"percent_change":566,"volume":2714,"transactions":9,"vwap":2712},"2025-07-09",56.954,56.924,0.154,5000,{"date":2716,"open":2611,"high":2717,"low":2610,"close":2494,"change":1843,"percent_change":2677,"volume":2718,"transactions":9,"vwap":2494},"2025-07-08",56.79,15000,{"date":2720,"open":2447,"high":2447,"low":2721,"close":2592,"change":1143,"percent_change":2722,"volume":1004,"transactions":9,"vwap":2592},"2025-07-07",56.31,-2.03,{"date":2724,"open":2725,"high":2453,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":1951,"transactions":9,"vwap":2727},"2025-07-03",57.54,57.485,57.58,0.51,0.89,{"date":2731,"open":2732,"high":2682,"low":2706,"close":2682,"change":138,"percent_change":2391,"volume":901,"transactions":9,"vwap":2682},"2025-07-02",56.63,{"date":2734,"open":2618,"high":2618,"low":2735,"close":2697,"change":2736,"percent_change":1857,"volume":2504,"transactions":9,"vwap":2697},"2025-07-01",56.49,0.13,{"date":2738,"open":2576,"high":2706,"low":2576,"close":2706,"change":2276,"percent_change":1716,"volume":2739,"transactions":9,"vwap":2706},"2025-06-30",6400,{"date":2741,"open":2742,"high":2743,"low":2604,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-06-27",56.39,56.48,56.341,-0.042,-0.07,11500,{"date":2749,"open":2750,"high":2583,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":1127,"transactions":9,"vwap":2752},"2025-06-26",56.26,56.21,56.383,0.538,0.96,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2759,"change":2760,"percent_change":2761,"volume":1671,"transactions":9,"vwap":2759},"2025-06-25",55.628,55.88,55.845,0.085,0.15,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-06-24",55.645,55.78,55.76,0.923,1.68,5600,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2773,"change":2775,"percent_change":1873,"volume":2061,"transactions":9,"vwap":2773},"2025-06-23",54.5,54.837,54.26,0.257,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2780,"change":1655,"percent_change":1142,"volume":1119,"transactions":9,"vwap":2780},"2025-06-20",55.084999,54.57,54.58,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1306,"percent_change":118,"volume":2045,"transactions":9,"vwap":2786},"2025-06-18",55.186,55.289,55.060001,55.11,{"date":2788,"open":2789,"high":2789,"low":2790,"close":2791,"change":2669,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-06-17",55.43,54.902,54.97,-1.45,12400,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2765,"change":2798,"percent_change":2799,"volume":1858,"transactions":9,"vwap":2765},"2025-06-16",56.00099945,55.74,0.72,1.31,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2785,"change":2321,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2785},"2025-06-13",55.040001,55.27,54.995,-1.41,16100,{"date":2808,"open":2809,"high":2810,"low":2809,"close":2811,"change":2304,"percent_change":143,"volume":2521,"transactions":9,"vwap":2811},"2025-06-12",55.71,55.93,55.85,{"date":2813,"open":2814,"high":2811,"low":2815,"close":2816,"change":1866,"percent_change":900,"volume":2104,"transactions":9,"vwap":2816},"2025-06-11",55.805,55.61,55.64,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2390,"percent_change":1514,"volume":800,"transactions":9,"vwap":2822},"2025-06-10",55.476,55.56,55.3,55.48,{"date":2824,"open":2825,"high":2821,"low":2826,"close":2827,"change":2390,"percent_change":1514,"volume":2104,"transactions":9,"vwap":2827},"2025-06-09",55.101,55.099998,55.15,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1873,"percent_change":2834,"volume":2369,"transactions":9,"vwap":2833},"2025-06-06",54.695,54.84,54.64,54.82,0.86,{"date":2836,"open":2779,"high":2837,"low":2838,"close":2838,"change":2839,"percent_change":915,"volume":852,"transactions":9,"vwap":2838},"2025-06-05",54.669,54.35,0.117,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2834,"volume":2847,"transactions":9,"vwap":2845},"2025-06-04",54.2,54.33,54.19,54.233,0.463,166700,{"date":2849,"open":2850,"high":2851,"low":2850,"close":2852,"change":1850,"percent_change":189,"volume":2853,"transactions":9,"vwap":2852},"2025-06-03",53.52,53.94,53.77,29100,{"date":2855,"open":2856,"high":2857,"low":2856,"close":2858,"change":2859,"percent_change":1670,"volume":1773,"transactions":9,"vwap":2858},"2025-06-02",53.48,53.74,53.735,0.425,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2193,"transactions":9,"vwap":2865},"2025-05-30",53.19,53.36,53,53.31,-0.561,-1.04,{"date":2869,"open":2870,"high":2871,"low":2870,"close":2872,"change":2873,"percent_change":2455,"volume":2497,"transactions":9,"vwap":2872},"2025-05-29",53.78,53.89,53.871,0.201,{"date":2875,"open":2876,"high":2857,"low":2877,"close":2878,"change":1631,"percent_change":1371,"volume":2879,"transactions":9,"vwap":2878},"2025-05-28",53.59,53.565,53.67,32500,{"date":2881,"open":2882,"high":2883,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-05-27",53.5,53.79,0.374,0.7,14900,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":1820,"volume":2894,"transactions":9,"vwap":2892},"2025-05-23",52.955,53.45,52.9,53.416,0.366,60300,{"date":2896,"open":2897,"high":2898,"low":2897,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-05-22",52.95,53.23,53.049999,-0.166,-0.31,13200,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":1105,"transactions":9,"vwap":2908},"2025-05-21",53.57,53.606,53.15,53.216,0.016,0.03,{"date":2912,"open":2913,"high":2914,"low":2913,"close":2915,"change":1371,"percent_change":2916,"volume":2045,"transactions":9,"vwap":2915},"2025-05-20",53.029999,53.21,53.2,-0.41,{"date":2918,"open":2919,"high":2856,"low":2919,"close":2920,"change":189,"percent_change":2736,"volume":2921,"transactions":9,"vwap":2920},"2025-05-19",53.13,53.42,10500,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":20,"percent_change":20,"volume":2928,"transactions":9,"vwap":2927},"2025-05-16",53.205,53.38,53.11,53.35,8900,{"date":2930,"open":2907,"high":2927,"low":2926,"close":2927,"change":63,"percent_change":2368,"volume":2793,"transactions":9,"vwap":2927},"2025-05-15",{"date":2932,"open":2919,"high":2919,"low":2933,"close":2933,"change":2934,"percent_change":143,"volume":1127,"transactions":9,"vwap":2933},"2025-05-14",52.94,0.2,{"date":2936,"open":2937,"high":2938,"low":2937,"close":2939,"change":2940,"percent_change":1812,"volume":2941,"transactions":9,"vwap":2939},"2025-05-13",52.22,52.84,52.74,0.55,23600,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":1766,"percent_change":2948,"volume":2489,"transactions":9,"vwap":2947},"2025-05-12",52.31,52.32,52.07,52.19,1.64,{"date":2950,"open":2951,"high":2951,"low":2952,"close":2953,"change":1820,"percent_change":631,"volume":2954,"transactions":9,"vwap":2953},"2025-05-09",51.49,51.25,51.35,6600,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":886,"transactions":9,"vwap":2960},"2025-05-08",51.060001,51.064999,50.65,50.66,-0.45,-0.88,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2442,"volume":1827,"transactions":9,"vwap":2968},"2025-05-07",51.12,51.21,50.95,51.11,-0.184,{"date":2971,"open":2957,"high":2972,"low":2957,"close":2973,"change":2974,"percent_change":2060,"volume":2376,"transactions":9,"vwap":2973},"2025-05-06",51.4,51.294,-0.546,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2019,"volume":2982,"transactions":9,"vwap":2980},"2025-05-05",52.040001,52.080002,51.815,51.84,0.449,49300,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-05-02",51.5,51.52,51.241,51.391,1.311,2.62,17900,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2587,"percent_change":1866,"volume":2330,"transactions":9,"vwap":2997},"2025-05-01",50.13,50.4,49.975,50.080002,{"date":2999,"open":3000,"high":3001,"low":3000,"close":3002,"change":1167,"percent_change":-6,"volume":2902,"transactions":9,"vwap":3002},"2025-04-30",49.68,50.32,50,{"date":3004,"open":3005,"high":2997,"low":3005,"close":3006,"change":3007,"percent_change":1716,"volume":1883,"transactions":9,"vwap":3006},"2025-04-29",49.923,50.00099945,0.251,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3011,"change":2934,"percent_change":123,"volume":3013,"transactions":9,"vwap":3011},"2025-04-28",49.73,49.75,49.461,18700,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":2305,"transactions":9,"vwap":3019},"2025-04-25",49.25,49.564,49.21,49.55,-0.201,-0.4,{"date":3023,"open":3024,"high":3025,"low":3024,"close":3026,"change":3027,"percent_change":3028,"volume":2083,"transactions":9,"vwap":3026},"2025-04-24",49.29,49.79,49.751,0.751,1.53,{"date":3030,"open":3031,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-04-23",49.37,48.95,49,0.386,0.79,11600,{"date":179,"open":175,"high":3038,"low":175,"close":3039,"change":3040,"percent_change":1591,"volume":3041,"transactions":9,"vwap":3039},49.029999,48.614,0.204,141500]