[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABFL":3,"homepage-market-summary":25,"stock-historical-ABFL":166},{"ticker":4,"date":5,"profile":6,"quote":11},"ABFL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Abacus FCF Leaders ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},80.48,79.97,80.615,80.3393,0.1407,0.18,7166.726068,0,86.0080032,55.4,40737.40306525602,81.9,457,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"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",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"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":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,152,156,161],{"ticker":149,"name":150,"price":151,"change":17,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":153,"name":154,"price":155,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},58.92,44099,16096251.200822,35.08,"2025-04-21",[177,180,189,199,210,221,230,241,251,261,270,278,288,297,307,318,327,337,346,356,365,373,383,393,401,411,420,430,441,451,461,470,480,489,497,506,515,524,535,543,552,560,569,578,586,593,602,611,621,631,640,651,659,666,677,684,693,700,709,716,722,728,736,744,751,757,764,772,781,788,794,803,809,816,822,829,833,841,847,852,860,864,871,879,887,894,902,910,918,925,930,937,943,951,960,965,973,977,982,990,997,1003,1011,1019,1028,1035,1042,1049,1057,1065,1072,1080,1088,1095,1103,1110,1119,1128,1135,1142,1147,1152,1159,1167,1173,1180,1185,1192,1198,1205,1212,1220,1226,1233,1240,1247,1254,1261,1268,1274,1282,1290,1297,1305,1313,1322,1329,1336,1340,1344,1349,1356,1364,1371,1378,1386,1392,1397,1402,1409,1417,1423,1430,1435,1442,1451,1460,1465,1471,1479,1484,1489,1497,1503,1510,1518,1523,1531,1538,1545,1553,1558,1562,1568,1573,1578,1584,1590,1597,1602,1609,1614,1620,1625,1629,1633,1639,1647,1654,1660,1667,1674,1678,1683,1688,1694,1698,1701,1708,1714,1718,1723,1726,1734,1741,1750,1759,1766,1773,1781,1787,1793,1798,1802,1807,1812,1816,1819,1826,1831,1836,1841,1846,1850,1854,1858,1862,1867,1871,1877,1884,1891,1896,1900,1906,1913,1920,1924,1928,1932,1937,1942,1947,1954,1958,1963,1969,1974,1979,1986,1992,1996,2001,2007,2013,2018,2026,2028,2031,2035,2040,2046,2053,2059,2065,2070,2075,2082,2088,2095,2102,2108,2114,2121,2129,2134,2140,2144,2149,2156,2159,2165,2172,2177,2183,2187,2192,2197,2203,2208,2212,2217,2223,2229,2235,2240,2246,2251,2258,2264,2269,2275,2283,2288,2295,2300,2306,2311,2314,2319,2328,2333,2337,2343,2349,2354,2358,2363,2366,2372,2378,2382,2387,2390,2397,2402,2407,2412,2417,2421,2427,2433,2438,2444,2450,2455,2461,2466,2471,2477,2486,2491,2497,2503,2511,2518,2526,2532,2537,2545,2551,2556,2562,2569,2577],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},84,80.4123,{"date":181,"open":182,"high":183,"low":15,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",80.75,80.93,-0.1707,-0.21,8258.4777,211,80.6883,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",80.738,80.22,80.51,-0.25,-0.31,13501.386106,105,80.4881,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",80.77,81.065,80.435,80.76,-0.28,-0.35,38975.796653,122,80.7757,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",80.86,81.09,80.525,81.04,0.35,0.43,8501.428477,115,80.8941,{"date":222,"open":223,"high":183,"low":224,"close":225,"change":226,"percent_change":194,"volume":227,"transactions":228,"vwap":229},"2026-09-24",80.9016,80.53,80.69,-0.2038,10536.7257,94,80.6815,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",81.07,81.225,80.875,80.8938,-0.7962,-0.97,8099.796504,89,81.0316,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":17,"volume":248,"transactions":249,"vwap":250},"2026-09-22",81.41,81.72,81.39,81.69,0.15,10536.611917,100,81.5333,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",80.91,81.64,81.54,0.87,1.08,5683.007574,79,81.5071,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",80.28,80.67,0.07,0.09,3193.8305,83,80.4209,{"date":271,"open":213,"high":213,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":239,"vwap":277},"2026-09-17",80.49,80.6,0.57,0.71,10029.4305,80.5998,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":101,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",80.4,80.5299,79.63,80.03,0.14,11510.7105,110,79.916,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":19,"volume":294,"transactions":295,"vwap":296},"2026-09-15",79.6877,79.98,79.92,0.0012,13803.1565,104,79.8955,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",79.6,80.18,79.9188,-0.9212,-1.14,9471.327587,109,80.0513,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",80.855,80.98,80.745,80.84,0.73,0.91,11372.195674,93,80.8449,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":89,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",80.0553,80.5166,80.11,-0.87,8991.7165,107,80.2578,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",81.24,80.73,80.81,-0.77,-0.94,14617.5595,125,80.806,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":228,"vwap":345},"2026-09-08",81.91,81.995,81.58,-0.47,-0.57,12341.0485,81.8187,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",81.75,82.11,82.05,0.2,0.24,14867.3005,131,81.9831,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":216,"percent_change":217,"volume":362,"transactions":363,"vwap":364},"2026-09-03",81.35,81.9649,81.19,81.85,8461.252421,75,81.7987,{"date":366,"open":243,"high":367,"low":368,"close":369,"change":370,"percent_change":41,"volume":371,"transactions":286,"vwap":372},"2026-09-02",81.53,81.13,81.5,0.25,20555.343352,81.4199,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",81.68,81.095,81.25,-0.82,-1,16423.553021,117,81.2983,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",81.89,82.08,81.685,82.07,-0.01,12776.60219,97,81.8686,{"date":394,"open":395,"high":395,"low":396,"close":386,"change":397,"percent_change":398,"volume":399,"transactions":363,"vwap":400},"2026-08-28",83.02,82.015,-1.26,-1.51,8057.902552,82.2799,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":249,"vwap":410},"2026-08-27",83.36,83.4,83.01,83.34,0.55,0.66,10618.1756,83.1935,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":197,"vwap":419},"2026-08-26",82.27,82.95,82.79,0.51,0.62,17965.982858,82.6568,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",82.67,82.1962,82.28,-0.05,-0.06,14051.868,127,82.2922,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",82.16,82.34,82,82.33,-0.5088,-0.61,12999.152203,132,82.1739,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",82.625,82.91,82.8388,0.3888,0.47,4596.802711,90,82.8371,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",82.97,82.9839,82.45,-0.5366,-0.65,5253.330682,111,82.6922,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",84.11,82.9866,-0.4334,-0.52,7279.7942,103,83.4822,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",83.73,83.95,83.42,-1.21,-1.43,10124.811601,108,83.6247,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":19,"percent_change":19,"volume":486,"transactions":487,"vwap":488},"2026-08-17",84.68,84.81,84.58,84.63,9710.7352,99,84.6953,{"date":490,"open":491,"high":492,"low":493,"close":485,"change":19,"percent_change":19,"volume":494,"transactions":495,"vwap":496},"2026-08-14",84.48,84.75,84.42,12015.7382,98,84.5772,{"date":498,"open":499,"high":500,"low":499,"close":485,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",84.36,84.9,0.2662,0.32,16198.510348,185,84.6661,{"date":507,"open":508,"high":508,"low":499,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",84.655,84.3638,0.5438,0.65,11633.677053,135,84.4648,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":425,"volume":521,"transactions":522,"vwap":523},"2026-08-11",84.38,83.78,83.82,-0.04,10512.77862,95,83.8851,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",84.01,84.02,83.67,83.86,0.3021,0.36,13441.744177,140,83.8609,{"date":536,"open":537,"high":537,"low":474,"close":538,"change":539,"percent_change":417,"volume":540,"transactions":541,"vwap":542},"2026-08-07",83.88,83.5579,0.5179,4073.483657,73,83.4995,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":343,"volume":549,"transactions":550,"vwap":551},"2026-08-06",82.94,83.71,83.04,-0.48,12372.283426,120,83.2845,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":295,"vwap":559},"2026-08-05",84.035,83.52,-0.14,-0.17,16577.2715,83.7897,{"date":561,"open":444,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":449,"vwap":568},"2026-08-04",83.8,82.73,83.66,1.6676,2.03,33536.696632,83.4903,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":259,"vwap":577},"2026-08-03",81.2737,82.1,81.9924,0.6824,0.84,5986.02559,81.7845,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":19,"percent_change":19,"volume":583,"transactions":584,"vwap":585},"2026-07-31",81.84,80.99,81.31,16875.1925,116,81.4261,{"date":587,"open":204,"high":588,"low":214,"close":582,"change":589,"percent_change":590,"volume":591,"transactions":208,"vwap":592},"2026-07-30",81.3364,1.5402,1.93,8277.315933,81.0481,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":325,"vwap":601},"2026-07-29",81,81.3738,79.7698,-1.7202,-2.11,21007.6445,80.7736,{"date":603,"open":201,"high":604,"low":201,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",81.6,81.49,-0.64,-0.78,13990.9855,102,81.3647,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",82.47,81.48,82.13,-0.4824,-0.58,9486.4235,101,82.0026,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":487,"vwap":630},"2026-07-24",83.17,83.3799,82.52,82.6124,-0.5477,-0.66,11134.5445,82.6877,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":541,"vwap":639},"2026-07-23",82.69,83.5729,83.1601,-0.1099,-0.13,5185.310923,83.1444,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",83.3,83.55,83.22,83.27,-0.15,-0.18,13741.9235,126,83.328,{"date":652,"open":653,"high":474,"low":654,"close":474,"change":655,"percent_change":656,"volume":657,"transactions":533,"vwap":658},"2026-07-21",83.18,82.9285,1.22,1.48,17684.715471,83.1883,{"date":660,"open":661,"high":268,"low":662,"close":662,"change":520,"percent_change":425,"volume":663,"transactions":664,"vwap":665},"2026-07-20",82.82,82.2,13006.118414,128,82.5487,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-17",81.99,82.75,81.9801,82.24,-0.37,-0.45,5756.8405,72,82.275,{"date":678,"open":424,"high":545,"low":679,"close":680,"change":342,"percent_change":343,"volume":681,"transactions":682,"vwap":683},"2026-07-16",82.25,82.61,36183.97644,129,82.3832,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":428,"vwap":692},"2026-07-15",83.164253,82.23,83.08,-0.42,-0.5,10556.2676,82.8408,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":256,"percent_change":96,"volume":698,"transactions":219,"vwap":699},"2026-07-14",83.62,83.365,83.5,7928.952154,83.4553,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":428,"vwap":708},"2026-07-13",83.46,82.53,82.63,-1.47,-1.75,9353.240633,82.7318,{"date":710,"open":711,"high":463,"low":695,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-10",83.92,84.099998,-0.08,-0.1,35600,{"date":717,"open":718,"high":719,"low":178,"close":720,"change":314,"percent_change":75,"volume":721,"transactions":9,"vwap":720},"2026-07-09",84.326,84.345,84.18,14200,{"date":723,"open":724,"high":645,"low":724,"close":645,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":645},"2026-07-08",82.29,0.38,0.46,6700,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",83.14,82.4,82.89,-1.16,-1.38,13200,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-06",84.29,84.69,84.050003,0.93,1.12,10000,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":705,"volume":750,"transactions":9,"vwap":748},"2026-07-02",85.029999,82.695,83.12,-1.236,6500,{"date":752,"open":483,"high":753,"low":754,"close":754,"change":755,"percent_change":706,"volume":756,"transactions":9,"vwap":754},"2026-07-01",85.16,84.356,-1.504,8200,{"date":758,"open":759,"high":20,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-30",84.52,85.86,1.41,1.67,7500,{"date":765,"open":766,"high":767,"low":768,"close":767,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":767},"2026-06-29",83.64,84.45,83.6,1.456,1.75,16400,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-26",83.51,83.54,82.81,82.994,-0.636,-0.76,74600,{"date":782,"open":768,"high":472,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-25",83.44,83.63,1.236,1.5,4900,{"date":789,"open":790,"high":791,"low":432,"close":792,"change":793,"percent_change":206,"volume":727,"transactions":9,"vwap":792},"2026-06-24",82.43,83.059998,82.394,-0.286,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-23",82.41,83.07,82.17,82.68,-2.01,-2.37,13600,{"date":804,"open":805,"high":806,"low":805,"close":739,"change":807,"percent_change":808,"volume":756,"transactions":9,"vwap":739},"2026-06-22",83.94,84.72,1.16,1.39,{"date":810,"open":695,"high":695,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-18",83.229,83.53,1.03,1.25,5400,{"date":817,"open":404,"high":818,"low":819,"close":819,"change":820,"percent_change":548,"volume":821,"transactions":9,"vwap":819},"2026-06-17",83.725,82.5,-0.398,6100,{"date":823,"open":824,"high":711,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-16",83.58,82.898,-0.862,-1.03,8900,{"date":830,"open":695,"high":518,"low":824,"close":831,"change":655,"percent_change":656,"volume":832,"transactions":9,"vwap":831},"2026-06-15",83.76,10200,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-12",81.62,82.64,82.54,0.94,1.15,11200,{"date":842,"open":843,"high":604,"low":843,"close":604,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":604},"2026-06-11",80.059998,2.38,3,17300,{"date":848,"open":192,"high":312,"low":849,"close":849,"change":850,"percent_change":706,"volume":851,"transactions":9,"vwap":849},"2026-06-10",79.22,-1.41,16700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":779,"volume":859,"transactions":9,"vwap":857},"2026-06-09",81.63,82.14,78.96,80.63,-0.62,14300,{"date":861,"open":862,"high":424,"low":377,"close":377,"change":863,"percent_change":646,"volume":859,"transactions":9,"vwap":377},"2026-06-08",81.92,-0.12,{"date":865,"open":444,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":846,"transactions":9,"vwap":868},"2026-06-05",83.19,81.291,81.37,-2.62,-3.12,{"date":872,"open":873,"high":712,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-04",82.98,82.87,83.99,0.23,0.27,8800,{"date":880,"open":881,"high":882,"low":883,"close":831,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":831},"2026-06-03",83.45,84.136,83.33,0.016,0.02,9400,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-02",83.019997,83.744,0.844,1.02,6900,{"date":895,"open":671,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-01",83.031998,82.201,82.9,0.282,0.34,5500,{"date":903,"open":904,"high":730,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-29",82.78,82.295,82.618,0.268,0.33,9600,{"date":911,"open":854,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-28",82.539,81.592,82.35,0.3,0.37,17400,{"date":919,"open":920,"high":455,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-27",81.87,82.050003,-0.24,-0.29,9100,{"date":926,"open":731,"high":927,"low":724,"close":724,"change":928,"percent_change":929,"volume":735,"transactions":9,"vwap":724},"2026-05-26",82.72,0.75,0.92,{"date":931,"open":932,"high":933,"low":360,"close":255,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":255},"2026-05-22",81.315,81.8,0.78,0.97,14500,{"date":938,"open":939,"high":940,"low":939,"close":204,"change":417,"percent_change":941,"volume":942,"transactions":9,"vwap":204},"2026-05-21",80.32,80.9,0.77,12400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":417,"volume":950,"transactions":9,"vwap":948},"2026-05-20",79.99,80.5,79.84,80.14,0.49,65400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-19",79.86,80.080002,79.099998,79.65,-0.88,-1.09,7800,{"date":961,"open":605,"high":605,"low":287,"close":224,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":224},"2026-05-18",-0.98,-1.2,8100,{"date":966,"open":967,"high":968,"low":183,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-15",81.059998,81.82,81.51,-1.02,-1.24,13100,{"date":974,"open":388,"high":703,"low":434,"close":703,"change":975,"percent_change":807,"volume":976,"transactions":9,"vwap":703},"2026-05-14",0.95,12700,{"date":978,"open":245,"high":979,"low":212,"close":341,"change":980,"percent_change":511,"volume":981,"transactions":9,"vwap":341},"2026-05-13",81.76,0.53,7400,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":985},"2026-05-12",80.38,81.050003,80.16,0.1,0.12,5000,{"date":991,"open":948,"high":992,"low":948,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-11",81.15,80.95,0.98,1.23,10100,{"date":998,"open":999,"high":1000,"low":1001,"close":13,"change":17,"percent_change":876,"volume":1002,"transactions":9,"vwap":13},"2026-05-08",80.25,80.315,79.96,16600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":917,"transactions":9,"vwap":1008},"2026-05-07",80.23,80.657,79.26,79.79,-1.56,-1.92,{"date":1012,"open":1013,"high":1014,"low":1015,"close":358,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":358},"2026-05-06",80.85,81.38,80.43,0.64,0.79,25900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-05",80.27,80.969,80.26,80.71,1.72,2.18,26500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":713,"percent_change":714,"volume":1034,"transactions":9,"vwap":1033},"2026-05-04",79.21,79.5,78.845,78.99,22700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":217,"percent_change":407,"volume":1041,"transactions":9,"vwap":1040},"2026-05-01",78.86,79.25,78.4,79.07,63400,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":859,"transactions":9,"vwap":1046},"2026-04-30",77.7,78.65,78.64,1.611,2.09,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":916,"volume":1056,"transactions":9,"vwap":1054},"2026-04-29",77.042,77.050003,76.75,77.028999,0.284,14400,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-28",77.11,76.36,76.745,-1.056,-1.36,21500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":111,"volume":1071,"transactions":9,"vwap":1068},"2026-04-27",77.29,77.801,77.12,-0.02,12900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1071,"transactions":9,"vwap":1077},"2026-04-24",77.441,77.89,77.425,77.821,0.311,0.4,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":987,"volume":1087,"transactions":9,"vwap":1085},"2026-04-23",77.13,77.732,77.084999,77.51,0.075,18700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":126,"volume":886,"transactions":9,"vwap":1093},"2026-04-22",77.4,77.45,77.019997,77.435,0.76,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":195,"volume":1102,"transactions":9,"vwap":1100},"2026-04-21",76.9,77.19,76.624,76.675,-0.235,7000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":389,"percent_change":389,"volume":1109,"transactions":9,"vwap":1108},"2026-04-20",76.725,76.98,76.68,76.91,15700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-17",76.59,77.089996,76.2,76.92,1.042,1.37,17600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-16",75.95,76.080002,75.64,75.878,-0.142,-0.19,33600,{"date":1129,"open":1121,"high":1130,"low":1131,"close":1132,"change":425,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-15",76.029999,75.46,76.019997,-0.07,24600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":140,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-14",75.71,76.07,75.49,0.81,19300,{"date":1143,"open":1144,"high":1131,"low":1145,"close":1131,"change":407,"percent_change":313,"volume":1146,"transactions":9,"vwap":1131},"2026-04-13",74.86,74.85,20000,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":885,"percent_change":160,"volume":787,"transactions":9,"vwap":1151},"2026-04-10",75.29,74.845,74.91,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":531,"percent_change":1158,"volume":1087,"transactions":9,"vwap":1157},"2026-04-09",74.65,75.050003,74.43,74.89,0.48,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1026,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-08",74.56,74.63,73.8,74.53,3.01,16200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":284,"percent_change":33,"volume":1172,"transactions":9,"vwap":1170},"2026-04-07",71.87,72.35,71.57,39500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":877,"percent_change":725,"volume":1179,"transactions":9,"vwap":1178},"2026-04-06",72.019997,72.62,71.765,72.21,56400,{"date":1181,"open":1182,"high":675,"low":1182,"close":1183,"change":19,"percent_change":19,"volume":1184,"transactions":9,"vwap":1183},"2026-04-02",70.95,71.94,18800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1183,"change":1190,"percent_change":742,"volume":1191,"transactions":9,"vwap":1183},"2026-04-01",71.98,72.42,71.77,0.8,8600,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1048,"percent_change":1197,"volume":780,"transactions":9,"vwap":1196},"2026-03-31",69.78,71.22,71.14,3.03,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1010,"volume":1204,"transactions":9,"vwap":1202},"2026-03-30",70.81,68.82,69.050003,-1.35,2979400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":714,"percent_change":556,"volume":1211,"transactions":9,"vwap":1210},"2026-03-27",70.41,70.93,70.2,70.4,30400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1010,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-26",71.49,71.74,70.355,70.5,-2.65,52600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1188,"change":407,"percent_change":941,"volume":1225,"transactions":9,"vwap":1188},"2026-03-25",72.51,72.72,72.16,21600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1169,"change":1016,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1169},"2026-03-24",71.011002,71.96,70.61,0.9,34500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":941,"percent_change":75,"volume":1239,"transactions":9,"vwap":1238},"2026-03-23",71.53,72.379,71.15,71.23,25000,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":733,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-20",71.61,70.050003,70.46,-1.62,46200,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":247,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-19",70.67,72.14,71.62,0.21,46400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":958,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-18",72.24,72.3,71.47,-1.5,19000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":416,"percent_change":275,"volume":1267,"transactions":9,"vwap":1266},"2026-03-17",72.65,72.822,72.486,72.56,23800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1270,"change":417,"percent_change":256,"volume":1273,"transactions":9,"vwap":1270},"2026-03-16",72.050003,72.54,71.825,47200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":116,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-13",72.39,72.485,71.38,71.43,-0.46,33100,{"date":1283,"open":1284,"high":1256,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-12",72.13,71.675,71.76,-0.95,-1.31,16500,{"date":1291,"open":1292,"high":1293,"low":1266,"close":1294,"change":90,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-11",72.87,73.23,72.71,-0.27,21900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":557,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-10",73.010002,73.69,72.805,72.91,-0.23,39300,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-09",70.98,73.13,73.080002,1.3,1.81,20500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-06",71.46,72.295,71.36,71.78,-1.11,-1.52,72000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":135,"percent_change":779,"volume":1328,"transactions":9,"vwap":1327},"2026-03-05",73.26,73.335,72.0049973,72.89,26400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":838,"percent_change":1310,"volume":1335,"transactions":9,"vwap":1334},"2026-03-04",72.95,73.67,72.83,73.45,76200,{"date":1337,"open":1215,"high":1327,"low":1195,"close":1222,"change":1287,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1222},"2026-03-03",-1.29,46900,{"date":1341,"open":1276,"high":1163,"low":1276,"close":1342,"change":714,"percent_change":556,"volume":1343,"transactions":9,"vwap":1342},"2026-03-02",73.46,1871000,{"date":1345,"open":1302,"high":1346,"low":1302,"close":1347,"change":689,"percent_change":343,"volume":1348,"transactions":9,"vwap":1347},"2026-02-27",73.665,73.56,30900,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1295,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-26",74.18,73.044998,73.98,-0.36,42300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":934,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-25",74.029999,74.42,73.88,74.25,1.06,48600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":275,"percent_change":994,"volume":1370,"transactions":9,"vwap":1369},"2026-02-24",72.76,73.499,72.48,73.47,32600,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1366,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1366},"2026-02-23",73.53,72.365,-1.01,-1.37,27100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":417,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-20",73.16,74.235,73.040001,73.77,0.85,146100,{"date":1387,"open":1388,"high":1380,"low":1389,"close":1390,"change":1295,"percent_change":672,"volume":1391,"transactions":9,"vwap":1390},"2026-02-19",72.79,72.68,73.15,37300,{"date":1393,"open":1390,"high":1161,"low":1308,"close":1394,"change":725,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-18",73.42,0.52,159200,{"date":1398,"open":1299,"high":1399,"low":1400,"close":1382,"change":67,"percent_change":265,"volume":1401,"transactions":9,"vwap":1382},"2026-02-17",73.36,72.32,66400,{"date":1403,"open":1404,"high":1405,"low":1400,"close":1406,"change":1407,"percent_change":140,"volume":1408,"transactions":9,"vwap":1406},"2026-02-13",72.37,73.39,72.99,0.44,40300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-12",74.32,74.67,72.55,-1.96,-2.63,92900,{"date":1418,"open":1419,"high":1419,"low":1300,"close":1420,"change":1421,"percent_change":168,"volume":1422,"transactions":9,"vwap":1420},"2026-02-11",74.6,74.51,0.74,81500,{"date":1424,"open":1425,"high":1426,"low":1300,"close":1383,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1383},"2026-02-10",74.019997,74.14,-0.16,-0.22,89500,{"date":1431,"open":1432,"high":1433,"low":1308,"close":1434,"change":1158,"percent_change":511,"volume":1041,"transactions":9,"vwap":1434},"2026-02-09",73.35,74.12,73.93,{"date":1436,"open":1437,"high":1334,"low":1438,"close":1334,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1334},"2026-02-06",72.69,72.2,2.406,3.39,66600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-05",71.75,71.8,70.9,71.043999,-0.522,-0.73,70300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-04",71.99,72.17,70.91,71.566,-0.754,-1.04,21300,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1400,"change":957,"percent_change":963,"volume":1464,"transactions":9,"vwap":1400},"2026-02-03",73.25,71.7,47800,{"date":1466,"open":1266,"high":1467,"low":1266,"close":1468,"change":1469,"percent_change":814,"volume":1470,"transactions":9,"vwap":1468},"2026-02-02",73.34,73.2,0.901,23100,{"date":1472,"open":1473,"high":1474,"low":1438,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-30",73.27,73.5,72.299,-1.371,-1.86,17800,{"date":1480,"open":1481,"high":1332,"low":1482,"close":1332,"change":101,"percent_change":247,"volume":1483,"transactions":9,"vwap":1332},"2026-01-29",73.61,72.59,19900,{"date":1485,"open":1486,"high":1487,"low":1473,"close":1347,"change":247,"percent_change":351,"volume":1488,"transactions":9,"vwap":1347},"2026-01-28",74.010002,74.11,16800,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":274,"volume":1496,"transactions":9,"vwap":1494},"2026-01-27",73.37,73.52,73.059998,73.41,0.414,17900,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":275,"volume":1488,"transactions":9,"vwap":1501},"2026-01-26",72.77,73.12,72.996,0.516,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1368,"change":1508,"percent_change":1354,"volume":1509,"transactions":9,"vwap":1368},"2026-01-23",72.27,72.58,72.22,-0.26,13700,{"date":1511,"open":1473,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-22",73.29,72.585,72.74,0.28,0.39,43800,{"date":1519,"open":1169,"high":1294,"low":1520,"close":1521,"change":1522,"percent_change":995,"volume":1312,"transactions":9,"vwap":1521},"2026-01-21",71.59,72.46,0.88,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":734,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-20",71.82,72.26,71.495,71.58,-1.89,31000,{"date":1532,"open":1512,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":863,"volume":1537,"transactions":9,"vwap":1535},"2026-01-16",73.377,72.94,72.96,-0.09,27800,{"date":1539,"open":1390,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":417,"volume":1544,"transactions":9,"vwap":1542},"2026-01-15",73.49,73.022003,73.050003,0.45,19600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1280,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-14",72.81,73.07,72.059998,72.6,-0.63,18500,{"date":1554,"open":1555,"high":1556,"low":1327,"close":1493,"change":19,"percent_change":19,"volume":1557,"transactions":9,"vwap":1493},"2026-01-13",72.9,73.254,23900,{"date":1559,"open":1257,"high":1493,"low":1257,"close":1493,"change":1560,"percent_change":1561,"volume":936,"transactions":9,"vwap":1493},"2026-01-12",0.5,0.69,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1266,"change":217,"percent_change":1567,"volume":851,"transactions":9,"vwap":1266},"2026-01-09",72.57,72.61,72.36,0.6,{"date":1569,"open":1565,"high":1565,"low":1570,"close":1284,"change":332,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1284},"2026-01-08",71.996,-1.06,14800,{"date":1574,"open":1575,"high":1500,"low":1576,"close":1555,"change":265,"percent_change":987,"volume":1577,"transactions":9,"vwap":1555},"2026-01-07",72.97,72.85,19700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1333,"change":1583,"percent_change":1190,"volume":771,"transactions":9,"vwap":1333},"2026-01-06",72.102,72.915,72.022003,0.58,{"date":1585,"open":1170,"high":1586,"low":1587,"close":1588,"change":900,"percent_change":447,"volume":1589,"transactions":9,"vwap":1588},"2026-01-05",72.405,72.211,72.25,21200,{"date":1591,"open":1592,"high":1593,"low":1258,"close":1594,"change":1595,"percent_change":1094,"volume":1596,"transactions":9,"vwap":1594},"2026-01-02",71.71,71.97,71.91,0.54,31400,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":607,"percent_change":1601,"volume":1589,"transactions":9,"vwap":1600},"2025-12-31",71.84,71.37,-1.08,{"date":1603,"open":1604,"high":1605,"low":1250,"close":1606,"change":1607,"percent_change":437,"volume":1608,"transactions":9,"vwap":1606},"2025-12-30",72.29,72.4,72.15,-0.44,10800,{"date":1610,"open":1266,"high":1611,"low":1612,"close":1482,"change":673,"percent_change":858,"volume":1613,"transactions":9,"vwap":1482},"2025-12-29",72.73,72.479,24700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1382,"change":987,"percent_change":284,"volume":1619,"transactions":9,"vwap":1382},"2025-12-26",73.019997,73.099998,72.88,22400,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1534,"change":247,"percent_change":1252,"volume":1624,"transactions":9,"vwap":1534},"2025-12-24",72.64,72.979,23200,{"date":1626,"open":1627,"high":1627,"low":1368,"close":1388,"change":265,"percent_change":987,"volume":1628,"transactions":9,"vwap":1388},"2025-12-23",72.8,26800,{"date":1630,"open":1631,"high":1618,"low":1631,"close":1223,"change":1560,"percent_change":1561,"volume":1632,"transactions":9,"vwap":1223},"2025-12-22",72.53,49200,{"date":1634,"open":1635,"high":1400,"low":1635,"close":1507,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1507},"2025-12-19",71.52,1.01,1.42,33700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1140,"volume":1646,"transactions":9,"vwap":1644},"2025-12-18",71.48,71.685,71.089996,71.21,0.575,57300,{"date":1648,"open":1649,"high":1286,"low":1650,"close":1651,"change":1652,"percent_change":963,"volume":1653,"transactions":9,"vwap":1651},"2025-12-17",71.67,70.59,70.635,-0.855,59300,{"date":1655,"open":1171,"high":1656,"low":1657,"close":1214,"change":1658,"percent_change":673,"volume":1659,"transactions":9,"vwap":1214},"2025-12-16",71.89,71.084,-0.32,42800,{"date":1661,"open":1662,"high":1663,"low":1463,"close":1664,"change":1665,"percent_change":1666,"volume":1211,"transactions":9,"vwap":1664},"2025-12-15",72.080002,72.18,71.81,0.06,0.08,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1444,"change":1376,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1444},"2025-12-12",72.93,73.17,71.6,-1.87,26100,{"date":1675,"open":1676,"high":1390,"low":1284,"close":1500,"change":1677,"percent_change":838,"volume":1470,"transactions":9,"vwap":1500},"2025-12-11",72.33,0.68,{"date":1679,"open":1175,"high":1547,"low":1680,"close":1681,"change":274,"percent_change":1017,"volume":1682,"transactions":9,"vwap":1681},"2025-12-10",71.671,72.44,32100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1169,"change":425,"percent_change":1133,"volume":1530,"transactions":9,"vwap":1169},"2025-12-09",71.79,72.11,71.775,{"date":1689,"open":1250,"high":1606,"low":1690,"close":1691,"change":713,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-08",71.783,71.92,-0.11,97300,{"date":1695,"open":1549,"high":1696,"low":1463,"close":675,"change":885,"percent_change":160,"volume":1697,"transactions":9,"vwap":675},"2025-12-05",72.23,477400,{"date":1699,"open":1177,"high":1250,"low":1235,"close":1187,"change":370,"percent_change":216,"volume":1700,"transactions":9,"vwap":1187},"2025-12-04",34000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1536,"percent_change":637,"volume":1707,"transactions":9,"vwap":1706},"2025-12-03",71.66,71.86,71.42,71.73,63000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1525,"change":900,"percent_change":1158,"volume":1713,"transactions":9,"vwap":1525},"2025-12-02",71.95,72.095001,71.645,34800,{"date":1715,"open":1716,"high":1169,"low":1716,"close":1641,"change":1607,"percent_change":437,"volume":1717,"transactions":9,"vwap":1641},"2025-12-01",71.26,44700,{"date":1719,"open":1318,"high":1720,"low":1189,"close":1691,"change":1079,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1691},"2025-11-28",71.971,0.56,49800,{"date":1724,"open":1644,"high":1599,"low":1644,"close":1635,"change":313,"percent_change":813,"volume":1725,"transactions":9,"vwap":1635},"2025-11-26",58600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":934,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-25",69.94,70.94,69.91,70.79,1.11,91400,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":742,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-24",69.38,70.13,70.010002,1.63,56200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-21",68.38,69.33,68.040001,68.89,0.89,1.31,65500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-20",70.526,70.701,67.94,68,-1.53,-2.2,41700,{"date":1760,"open":1744,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":502,"volume":1765,"transactions":9,"vwap":1763},"2025-11-19",70.040001,69.305,69.53,0.22,57000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":90,"percent_change":923,"volume":1772,"transactions":9,"vwap":1771},"2025-11-18",69.4,69.83,69.040001,69.31,55600,{"date":1774,"open":1210,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-17",70.8,69.27,69.51,-1.159,-1.64,52900,{"date":1782,"open":1783,"high":1784,"low":1217,"close":1785,"change":1786,"percent_change":111,"volume":1273,"transactions":9,"vwap":1785},"2025-11-14",70.535,71.255,70.669,-0.021,{"date":1788,"open":1454,"high":1454,"low":1230,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-13",70.69,-1.74,-2.4,49100,{"date":1794,"open":1795,"high":1795,"low":1696,"close":1796,"change":284,"percent_change":33,"volume":1797,"transactions":9,"vwap":1796},"2025-11-12",72.565,72.43,55400,{"date":1799,"open":1178,"high":1170,"low":1704,"close":1604,"change":1428,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1604},"2025-11-11",-0.3,41100,{"date":1803,"open":1454,"high":1804,"low":1445,"close":1222,"change":1805,"percent_change":590,"volume":1806,"transactions":9,"vwap":1222},"2025-11-10",72.52,1.375,27200,{"date":1808,"open":1244,"high":1809,"low":1761,"close":1809,"change":1810,"percent_change":908,"volume":1811,"transactions":9,"vwap":1809},"2025-11-07",71.135,0.235,64000,{"date":1813,"open":1169,"high":1169,"low":1814,"close":1446,"change":1601,"percent_change":1259,"volume":1815,"transactions":9,"vwap":1446},"2025-11-06",70.85,64700,{"date":1817,"open":1600,"high":1400,"low":1600,"close":1187,"change":741,"percent_change":1748,"volume":1818,"transactions":9,"vwap":1187},"2025-11-05",72700,{"date":1820,"open":1195,"high":1463,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-04",71.029999,71.050003,-1.07,-1.48,113200,{"date":1827,"open":1257,"high":1257,"low":1828,"close":1829,"change":637,"percent_change":647,"volume":1830,"transactions":9,"vwap":1829},"2025-11-03",71.542,72.12,60200,{"date":1832,"open":1833,"high":1521,"low":1834,"close":1588,"change":876,"percent_change":502,"volume":1835,"transactions":9,"vwap":1588},"2025-10-31",72.28,71.897,56300,{"date":1837,"open":1284,"high":1627,"low":1838,"close":1175,"change":343,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1175},"2025-10-30",72.010002,-0.79,88700,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1482,"change":922,"percent_change":116,"volume":1845,"transactions":9,"vwap":1482},"2025-10-29",72.98,72.41,93600,{"date":1847,"open":1848,"high":1848,"low":1499,"close":1333,"change":689,"percent_change":343,"volume":1849,"transactions":9,"vwap":1333},"2025-10-28",73.24,57600,{"date":1851,"open":1852,"high":1462,"low":1292,"close":1462,"change":1016,"percent_change":1522,"volume":1853,"transactions":9,"vwap":1462},"2025-10-27",73.22,95300,{"date":1855,"open":1669,"high":1669,"low":1856,"close":1565,"change":407,"percent_change":1094,"volume":1857,"transactions":9,"vwap":1565},"2025-10-24",72.561,105200,{"date":1859,"open":1860,"high":1507,"low":1860,"close":1549,"change":941,"percent_change":257,"volume":1861,"transactions":9,"vwap":1549},"2025-10-23",71.2,78400,{"date":1863,"open":1270,"high":1270,"low":1864,"close":1865,"change":1551,"percent_change":957,"volume":1866,"transactions":9,"vwap":1865},"2025-10-22",70.96,71.29,91700,{"date":1868,"open":1444,"high":1710,"low":1869,"close":1691,"change":876,"percent_change":502,"volume":1870,"transactions":9,"vwap":1691},"2025-10-21",71.265,53000,{"date":1872,"open":1873,"high":1169,"low":1873,"close":1874,"change":1875,"percent_change":126,"volume":1876,"transactions":9,"vwap":1874},"2025-10-20",71.45,71.69,0.7,278800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":370,"percent_change":216,"volume":1883,"transactions":9,"vwap":1882},"2025-10-17",70.54,71.16,70.51,70.99,40500,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1355,"transactions":9,"vwap":1888},"2025-10-16",71.54,70.52,70.74,-0.599,-0.84,{"date":1892,"open":1178,"high":1178,"low":1643,"close":1893,"change":1894,"percent_change":1427,"volume":1895,"transactions":9,"vwap":1893},"2025-10-15",71.339,-0.111,42400,{"date":1897,"open":1898,"high":1286,"low":1899,"close":1873,"change":33,"percent_change":877,"volume":1370,"transactions":9,"vwap":1873},"2025-10-14",70.43,70.3,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1716,"change":808,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1716},"2025-10-13",70.75,71.28,1.99,39900,{"date":1907,"open":1649,"high":1592,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-10",69.82,69.87,-1.521,-2.13,28500,{"date":1914,"open":1874,"high":1874,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-10-09",71.39,71.391,-0.659,-0.91,10300,{"date":1921,"open":1704,"high":1270,"low":1922,"close":1270,"change":1407,"percent_change":140,"volume":1923,"transactions":9,"vwap":1270},"2025-10-08",71.801,11300,{"date":1925,"open":1170,"high":1170,"low":1926,"close":1242,"change":689,"percent_change":617,"volume":1927,"transactions":9,"vwap":1242},"2025-10-07",71.33,22900,{"date":1929,"open":1176,"high":1514,"low":1175,"close":1930,"change":1931,"percent_change":1428,"volume":1339,"transactions":9,"vwap":1930},"2025-10-06",72.029999,-0.156,{"date":1933,"open":1934,"high":1176,"low":1663,"close":1935,"change":1936,"percent_change":466,"volume":1589,"transactions":9,"vwap":1935},"2025-10-03",72.543,72.186,-0.374,{"date":1938,"open":1939,"high":1506,"low":1940,"close":1266,"change":1079,"percent_change":407,"volume":1941,"transactions":9,"vwap":1266},"2025-10-02",64.94,63.92,1437100,{"date":1943,"open":1944,"high":1178,"low":1944,"close":1224,"change":1945,"percent_change":877,"volume":1946,"transactions":9,"vwap":1224},"2025-10-01",71.64,0.191,15900,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":858,"volume":1953,"transactions":9,"vwap":1951},"2025-09-30",72.19,71.508,71.969,-0.451,11400,{"date":1955,"open":1176,"high":1263,"low":1404,"close":1188,"change":1956,"percent_change":1079,"volume":1957,"transactions":9,"vwap":1188},"2025-09-29",0.29,18200,{"date":1959,"open":1960,"high":1284,"low":1649,"close":1284,"change":1961,"percent_change":838,"volume":1962,"transactions":9,"vwap":1284},"2025-09-26",71.831,0.67,10400,{"date":1964,"open":1965,"high":1214,"low":1966,"close":1315,"change":1967,"percent_change":89,"volume":1968,"transactions":9,"vwap":1315},"2025-09-25",71.31,71.25,-0.503,14600,{"date":1970,"open":1593,"high":1593,"low":1594,"close":1971,"change":1972,"percent_change":1839,"volume":1973,"transactions":9,"vwap":1971},"2025-09-24",71.963,-0.575,8700,{"date":1975,"open":1547,"high":1547,"low":1976,"close":1977,"change":673,"percent_change":858,"volume":1978,"transactions":9,"vwap":1977},"2025-09-23",72.488,72.538,5600,{"date":1980,"open":1981,"high":1382,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-09-22",72.666,72.988,0.095,0.13,6200,{"date":1987,"open":1988,"high":1843,"low":1989,"close":1990,"change":1991,"percent_change":1515,"volume":851,"transactions":9,"vwap":1990},"2025-09-19",72.799,72.588,72.893,0.203,{"date":1993,"open":1994,"high":1994,"low":1413,"close":1437,"change":1407,"percent_change":140,"volume":1995,"transactions":9,"vwap":1437},"2025-09-18",72.853,7600,{"date":1997,"open":1604,"high":1566,"low":1998,"close":1588,"change":1999,"percent_change":1158,"volume":2000,"transactions":9,"vwap":1588},"2025-09-17",72.115,0.346,51100,{"date":2002,"open":1949,"high":1505,"low":1318,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-09-16",71.904,-0.244,-0.34,15300,{"date":2008,"open":1549,"high":2009,"low":1549,"close":2010,"change":2011,"percent_change":407,"volume":2012,"transactions":9,"vwap":2010},"2025-09-15",72.262,72.148,0.392,11800,{"date":2014,"open":2015,"high":1549,"low":2016,"close":2016,"change":2017,"percent_change":379,"volume":959,"transactions":9,"vwap":2016},"2025-09-12",71.923,71.756,-0.727,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2021,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2021},"2025-09-11",72.129,72.483,72.099998,1.053,1.47,20400,{"date":2027,"open":1685,"high":1169,"low":1880,"close":1279,"change":863,"percent_change":557,"volume":1509,"transactions":9,"vwap":1279},"2025-09-10",{"date":2029,"open":1317,"high":2030,"low":1716,"close":2030,"change":17,"percent_change":370,"volume":959,"transactions":9,"vwap":2030},"2025-09-09",71.55,{"date":2032,"open":2033,"high":1600,"low":2034,"close":1600,"change":275,"percent_change":168,"volume":1509,"transactions":9,"vwap":1600},"2025-09-08",70.833,70.78,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":1764,"percent_change":41,"volume":851,"transactions":9,"vwap":2039},"2025-09-05",71,70.17,70.66,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":877,"percent_change":725,"volume":2045,"transactions":9,"vwap":2043},"2025-09-04",70.14,70.44,69.771,13300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2038,"change":2051,"percent_change":247,"volume":2052,"transactions":9,"vwap":2038},"2025-09-03",70.07,70.27,69.907,0.104,16000,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":802,"transactions":9,"vwap":2056},"2025-09-02",69.42,70.066002,-0.272,-0.39,{"date":2060,"open":2039,"high":2039,"low":2061,"close":2062,"change":2063,"percent_change":116,"volume":2064,"transactions":9,"vwap":2062},"2025-08-29",70.11,70.338,-0.232,12200,{"date":2066,"open":2067,"high":1230,"low":2067,"close":2068,"change":994,"percent_change":761,"volume":2069,"transactions":9,"vwap":2068},"2025-08-28",70.127,70.57,59500,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":2074,"percent_change":980,"volume":2006,"transactions":9,"vwap":2073},"2025-08-27",69.17,69.59,0.365,{"date":2076,"open":2077,"high":1744,"low":2078,"close":2079,"change":2080,"percent_change":67,"volume":2081,"transactions":9,"vwap":2079},"2025-08-26",69.272,69.059998,69.225,0.035,20700,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":840,"transactions":9,"vwap":2085},"2025-08-25",69.647,69.19,-0.296,-0.43,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":981,"transactions":9,"vwap":2092},"2025-08-22",69.534,69.67,69.486,1.076,1.57,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":2100,"percent_change":2087,"volume":2101,"transactions":9,"vwap":2099},"2025-08-21",68.24,68.58,68.41,-0.295,16900,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":2080,"percent_change":67,"volume":2107,"transactions":9,"vwap":2106},"2025-08-20",68.238,68.763,68.705,12100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":1607,"volume":735,"transactions":9,"vwap":2112},"2025-08-19",69.15,69.22,68.67,-0.306,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":916,"volume":1312,"transactions":9,"vwap":2119},"2025-08-18",68.74,68.98,68.64,68.976,0.256,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":876,"volume":2128,"transactions":9,"vwap":2126},"2025-08-15",68.61,68.79,68.57,68.72,0.16,18100,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2133,"change":1839,"percent_change":303,"volume":981,"transactions":9,"vwap":2133},"2025-08-14",68.765,68.775,68.56,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2137,"change":1407,"percent_change":1016,"volume":2139,"transactions":9,"vwap":2137},"2025-08-13",69.07,69.35,68.88,9200,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2143,"change":408,"percent_change":935,"volume":721,"transactions":9,"vwap":2143},"2025-08-12",68.27,68.91,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2148,"change":690,"percent_change":1449,"volume":1968,"transactions":9,"vwap":2148},"2025-08-11",68.62,68.96,68.25,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":17,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-08-08",68.974,68.7,68.75,0.26,16100,{"date":2157,"open":2072,"high":2072,"low":2158,"close":2125,"change":437,"percent_change":957,"volume":2052,"transactions":9,"vwap":2125},"2025-08-07",68.083,{"date":2160,"open":2146,"high":2161,"low":2162,"close":2161,"change":2163,"percent_change":838,"volume":2164,"transactions":9,"vwap":2161},"2025-08-06",69.18,68.455,0.646,18400,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":733,"volume":2045,"transactions":9,"vwap":2170},"2025-08-05",68.59,68.744,68.5,68.534,-0.805,{"date":2173,"open":2123,"high":2174,"low":2123,"close":2174,"change":2175,"percent_change":2176,"volume":846,"transactions":9,"vwap":2174},"2025-08-04",69.339,0.998,1.46,{"date":2178,"open":2153,"high":2153,"low":2097,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-08-01",68.341,-1.275,-1.83,9500,{"date":2184,"open":1210,"high":1210,"low":2185,"close":2185,"change":2186,"percent_change":962,"volume":721,"transactions":9,"vwap":2185},"2025-07-31",69.616,-0.686,{"date":2188,"open":1244,"high":2189,"low":1737,"close":2190,"change":2191,"percent_change":194,"volume":2052,"transactions":9,"vwap":2190},"2025-07-30",70.65,70.302,-0.176,{"date":2193,"open":1217,"high":1217,"low":1207,"close":2194,"change":2195,"percent_change":1375,"volume":2196,"transactions":9,"vwap":2194},"2025-07-29",70.478,-0.722,17100,{"date":2198,"open":2199,"high":1238,"low":2200,"close":1860,"change":2201,"percent_change":48,"volume":2202,"transactions":9,"vwap":1860},"2025-07-28",71.148,71.059998,0.026,15200,{"date":2204,"open":1643,"high":2205,"low":1643,"close":2206,"change":2207,"percent_change":416,"volume":1953,"transactions":9,"vwap":2206},"2025-07-25",71.34,71.174,0.364,{"date":2209,"open":1455,"high":1208,"low":2210,"close":1200,"change":2211,"percent_change":266,"volume":1968,"transactions":9,"vwap":1200},"2025-07-24",70.682,0.061,{"date":2213,"open":1898,"high":2214,"low":1898,"close":2214,"change":2215,"percent_change":1421,"volume":2216,"transactions":9,"vwap":2214},"2025-07-23",70.749,0.517,4600,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":1395,"volume":878,"transactions":9,"vwap":2221},"2025-07-22",70.059998,70.32,70.232,0.362,{"date":2224,"open":2225,"high":2226,"low":1909,"close":1909,"change":2227,"percent_change":1536,"volume":2228,"transactions":9,"vwap":1909},"2025-07-21",70.078003,70.18,-0.061,12300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":2234,"percent_change":1665,"volume":1962,"transactions":9,"vwap":2232},"2025-07-18",69.92,69.931,69.79,0.041,{"date":2236,"open":1771,"high":2237,"low":1771,"close":2238,"change":1395,"percent_change":928,"volume":2239,"transactions":9,"vwap":2238},"2025-07-17",69.97,69.89,11600,{"date":2241,"open":2078,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1567,"volume":1478,"transactions":9,"vwap":2244},"2025-07-16",69.43,68.92,69.37,0.412,{"date":2247,"open":1730,"high":1730,"low":2248,"close":2248,"change":2249,"percent_change":1375,"volume":2250,"transactions":9,"vwap":2248},"2025-07-15",68.958,-0.702,18300,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":257,"volume":2257,"transactions":9,"vwap":2255},"2025-07-14",69.288,69.74,69.66,0.743,11100,{"date":2259,"open":2242,"high":2242,"low":2138,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-07-11",68.917,-1.043,-1.49,4700,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":378,"percent_change":733,"volume":1184,"transactions":9,"vwap":2268},"2025-07-10",70.35,69.93,69.96,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2034,"change":1665,"percent_change":1666,"volume":2274,"transactions":9,"vwap":2034},"2025-07-09",70.87,70.89,70.512,19400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":135,"volume":2282,"transactions":9,"vwap":2280},"2025-07-08",71.07,71.3,70.605,70.72,-0.4,43600,{"date":2284,"open":2034,"high":1237,"low":2034,"close":2285,"change":2286,"percent_change":48,"volume":2287,"transactions":9,"vwap":2285},"2025-07-07",71.12,0.029,15500,{"date":2289,"open":2290,"high":1966,"low":2200,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-07-03",71.128,71.091003,0.771,1.1,12500,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2220,"change":2299,"percent_change":2005,"volume":1673,"transactions":9,"vwap":2220},"2025-07-02",70.403,70.172,-0.237,{"date":2301,"open":1775,"high":1775,"low":2302,"close":2303,"change":2304,"percent_change":923,"volume":2305,"transactions":9,"vwap":2303},"2025-07-01",70.45,70.557,-0.203,11000,{"date":2307,"open":2308,"high":2309,"low":1210,"close":2309,"change":1583,"percent_change":2310,"volume":1260,"transactions":9,"vwap":2309},"2025-06-30",70.47,70.76,0.83,{"date":2312,"open":2238,"high":1217,"low":2238,"close":2226,"change":351,"percent_change":1956,"volume":2313,"transactions":9,"vwap":2226},"2025-06-27",35500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":726,"percent_change":408,"volume":1923,"transactions":9,"vwap":2317},"2025-06-26",69.851,69.98,69.8,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-06-25",69.68,69.69,69.49,69.52,-0.559,-0.8,21800,{"date":2329,"open":2330,"high":2061,"low":2073,"close":2331,"change":2332,"percent_change":1310,"volume":878,"transactions":9,"vwap":2331},"2025-06-24",69.65,70.079002,0.899,{"date":2334,"open":2335,"high":2161,"low":2335,"close":2161,"change":313,"percent_change":2336,"volume":1953,"transactions":9,"vwap":2161},"2025-06-23",68.28,1.07,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":2063,"percent_change":2005,"volume":2342,"transactions":9,"vwap":2341},"2025-06-20",68.94,68.33,68.45,10500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2347,"change":2348,"percent_change":779,"volume":1919,"transactions":9,"vwap":2347},"2025-06-18",69.11,69.2,68.682,-0.527,{"date":2350,"open":2351,"high":2322,"low":2346,"close":2352,"change":2353,"percent_change":89,"volume":1995,"transactions":9,"vwap":2352},"2025-06-17",69.405,69.209,-0.491,{"date":2355,"open":1730,"high":1730,"low":2356,"close":2357,"change":1595,"percent_change":934,"volume":1552,"transactions":9,"vwap":2357},"2025-06-16",69.631,69.7,{"date":2359,"open":2360,"high":2254,"low":2361,"close":2362,"change":1571,"percent_change":398,"volume":886,"transactions":9,"vwap":2362},"2025-06-13",69.44,69.061996,69.16,{"date":2364,"open":2317,"high":2365,"low":2317,"close":2365,"change":1252,"percent_change":915,"volume":1995,"transactions":9,"vwap":2365},"2025-06-12",70.22,{"date":2367,"open":2368,"high":2369,"low":2370,"close":1738,"change":2371,"percent_change":426,"volume":1370,"transactions":9,"vwap":1738},"2025-06-11",70.21,70.39,69.85,-0.041,{"date":2373,"open":2374,"high":2375,"low":2267,"close":2376,"change":2377,"percent_change":195,"volume":1608,"transactions":9,"vwap":2376},"2025-06-10",70.099998,70.12,70.051003,-0.218,{"date":2379,"open":2380,"high":1887,"low":2381,"close":2381,"change":858,"percent_change":323,"volume":2045,"transactions":9,"vwap":2381},"2025-06-09",70.502,70.269,{"date":2383,"open":1650,"high":2384,"low":1650,"close":2385,"change":2386,"percent_change":275,"volume":1962,"transactions":9,"vwap":2385},"2025-06-06",70.97,70.889,0.499,{"date":2388,"open":2266,"high":2034,"low":2266,"close":2369,"change":2389,"percent_change":1158,"volume":2294,"transactions":9,"vwap":2369},"2025-06-05",0.337,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":2395,"percent_change":908,"volume":2396,"transactions":9,"vwap":2394},"2025-06-04",69.855,70.28,70.053001,0.233,10900,{"date":2398,"open":2399,"high":2400,"low":2399,"close":1908,"change":2401,"percent_change":1395,"volume":2025,"transactions":9,"vwap":1908},"2025-06-03",69.41,69.88,0.363,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2405,"change":1078,"percent_change":1543,"volume":1589,"transactions":9,"vwap":2405},"2025-06-02",68.86,69.457,68.39,{"date":2408,"open":2409,"high":2410,"low":2099,"close":2410,"change":2411,"percent_change":807,"volume":1673,"transactions":9,"vwap":2410},"2025-05-30",68.588,69.146,0.796,{"date":2413,"open":2341,"high":2341,"low":2414,"close":2415,"change":2416,"percent_change":1508,"volume":1927,"transactions":9,"vwap":2415},"2025-05-29",68.113,68.35,-0.178,{"date":2418,"open":2124,"high":2124,"low":2419,"close":2419,"change":2420,"percent_change":885,"volume":2101,"transactions":9,"vwap":2419},"2025-05-28",68.528,0.013,{"date":2422,"open":2423,"high":2133,"low":2423,"close":2424,"change":2425,"percent_change":655,"volume":2426,"transactions":9,"vwap":2424},"2025-05-27",68.48,68.515,0.825,11900,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":266,"percent_change":1984,"volume":2432,"transactions":9,"vwap":2431},"2025-05-23",66.78,67.91,67.69,8400,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":713,"percent_change":863,"volume":1544,"transactions":9,"vwap":2437},"2025-05-22",67.43,68.019997,67.6,{"date":2439,"open":2169,"high":2125,"low":2440,"close":2441,"change":1376,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-05-21",67.516,67.68,-1.98,7700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":1202,"change":2449,"percent_change":1551,"volume":721,"transactions":9,"vwap":1202},"2025-05-20",69.26,69.28,68.73,-0.439,{"date":2451,"open":2161,"high":2452,"low":2161,"close":2452,"change":2453,"percent_change":915,"volume":2454,"transactions":9,"vwap":2452},"2025-05-19",69.489,0.206,10600,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":851,"transactions":9,"vwap":2458},"2025-05-16",68.914,69.283,0.801,1.17,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2464,"change":2465,"percent_change":2310,"volume":964,"transactions":9,"vwap":2464},"2025-05-15",67.85,68.482,0.565,{"date":2467,"open":2341,"high":2341,"low":2468,"close":2469,"change":2470,"percent_change":323,"volume":1780,"transactions":9,"vwap":2469},"2025-05-14",67.84,67.917,-0.594,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":2476,"percent_change":96,"volume":942,"transactions":9,"vwap":2475},"2025-05-13",68.3,68.76,68.511,0.711,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-05-12",67.67,67.847,67.55,67.8,1.8,2.73,5200,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2489,"change":1658,"percent_change":548,"volume":2490,"transactions":9,"vwap":2489},"2025-05-09",66.2,66,8000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":17,"percent_change":877,"volume":2025,"transactions":9,"vwap":2496},"2025-05-08",66.47,66.83,66.29,66.32,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":725,"percent_change":1583,"volume":2107,"transactions":9,"vwap":2502},"2025-05-07",65.756,66.28,65.677,66.14,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":917,"transactions":9,"vwap":2508},"2025-05-06",65.57,65.995,65.47,65.76,-0.59,-0.89,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":67,"volume":1109,"transactions":9,"vwap":2516},"2025-05-05",65.87,66.673,65.86,66.35,0.031,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":786,"volume":2525,"transactions":9,"vwap":2523},"2025-05-02",65.89,66.36,65.82,66.319,0.979,46800,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2530,"change":426,"percent_change":1536,"volume":2531,"transactions":9,"vwap":2530},"2025-05-01",65.74,65.97,65.34,28700,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2535,"change":2536,"percent_change":1875,"volume":1141,"transactions":9,"vwap":2535},"2025-04-30",63.89,65.4,0.456,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":1140,"volume":2544,"transactions":9,"vwap":2542},"2025-04-29",64.46,65.085999,64.32,64.944,0.522,12600,{"date":2546,"open":2547,"high":2548,"low":2534,"close":2549,"change":2550,"percent_change":447,"volume":1377,"transactions":9,"vwap":2549},"2025-04-28",64.255,64.45,64.422,0.302,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2554,"change":1583,"percent_change":314,"volume":2555,"transactions":9,"vwap":2554},"2025-04-25",63.54,64.12,8300,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2553,"change":2560,"percent_change":2561,"volume":2006,"transactions":9,"vwap":2553},"2025-04-24",62.27,63.647,1.49,2.4,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":770,"volume":1968,"transactions":9,"vwap":2567},"2025-04-23",62.65,63.159,61.83,62.049999,1.065,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-04-22",60.071999,61.15,60.985,1.405,2.36,22100,{"date":175,"open":2578,"high":2579,"low":171,"close":2580,"change":1287,"percent_change":2581,"volume":2274,"transactions":9,"vwap":2580},60.53,60.55,59.58,-1.57]